ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033240/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250211,160409,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15100,-780,5,-4.91,10133001190,662715,139.52,16040,16050,15100,20600,11120,15880,15290.66,6.28,0,51961,16833,16356,16053,15576,15273,16205,15425,111,4720,500,11430,10,1,22155870,3346,-13.70,0.87,12,2.99,-1102.00,17445.00,32800,20240214,-53.96,10690,20241210,41.25,18390,-17.89,20250204,11600,30.17,20250102,32800,-53.96,20240214,10690,41.25,20241210,3.42,N,033240,500,110 억,,1392258,N,N,0,N,00,N
20250211,150408,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15120,-760,5,-4.79,9505087770,621169,130.78,16040,16050,15120,20600,11120,15880,15301.94,6.28,0,47450,16833,16356,16053,15576,15273,16205,15425,111,4720,500,11430,10,1,22155870,3350,-13.72,0.87,12,2.80,-1102.00,17445.00,32800,20240214,-53.90,10690,20241210,41.44,18390,-17.78,20250204,11600,30.34,20250102,32800,-53.90,20240214,10690,41.44,20241210,3.42,N,033240,500,110 억,,1392258,N,N,0,N,00,N
20250211,140410,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15170,-710,5,-4.47,7821707390,510120,107.40,16040,16050,15130,20600,11120,15880,15333.07,6.28,0,28040,16833,16356,16053,15576,15273,16205,15425,111,4720,500,11430,10,1,22155870,3361,-13.77,0.87,12,2.30,-1102.00,17445.00,32800,20240214,-53.75,10690,20241210,41.91,18390,-17.51,20250204,11600,30.78,20250102,32800,-53.75,20240214,10690,41.91,20241210,3.42,N,033240,500,110 억,,1392258,N,N,0,N,00,N
20250211,130407,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15190,-690,5,-4.35,6439823340,419153,88.24,16040,16050,15130,20600,11120,15880,15363.90,6.28,0,7373,16833,16356,16053,15576,15273,16205,15425,111,4720,500,11430,10,1,22155870,3365,-13.78,0.87,12,1.89,-1102.00,17445.00,32800,20240214,-53.69,10690,20241210,42.10,18390,-17.40,20250204,11600,30.95,20250102,32800,-53.69,20240214,10690,42.10,20241210,3.42,N,033240,500,110 억,,1392258,N,N,0,N,00,N
20250211,120408,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15140,-740,5,-4.66,5716560010,371584,78.23,16040,16050,15130,20600,11120,15880,15384.30,6.28,0,-16619,16833,16356,16053,15576,15273,16205,15425,111,4720,500,11430,10,1,22155870,3354,-13.74,0.87,12,1.68,-1102.00,17445.00,32800,20240214,-53.84,10690,20241210,41.63,18390,-17.67,20250204,11600,30.52,20250102,32800,-53.84,20240214,10690,41.63,20241210,3.42,N,033240,500,110 억,,1392258,N,N,0,N,00,N
20250211,110409,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15230,-650,5,-4.09,4857725830,315133,66.35,16040,16050,15190,20600,11120,15880,15414.84,6.28,0,-22343,16833,16356,16053,15576,15273,16205,15425,111,4720,500,11430,10,1,22155870,3374,-13.82,0.87,12,1.42,-1102.00,17445.00,32800,20240214,-53.57,10690,20241210,42.47,18390,-17.18,20250204,11600,31.29,20250102,32800,-53.57,20240214,10690,42.47,20241210,3.42,N,033240,500,110 억,,1392258,N,N,0,N,00,N
20250211,100408,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15370,-510,5,-3.21,2939764120,189609,39.92,16040,16050,15300,20600,11120,15880,15504.35,6.28,0,-10355,16833,16356,16053,15576,15273,16205,15425,111,4720,500,11430,10,1,22155870,3405,-13.95,0.88,12,0.86,-1102.00,17445.00,32800,20240214,-53.14,10690,20241210,43.78,18390,-16.42,20250204,11600,32.50,20250102,32800,-53.14,20240214,10690,43.78,20241210,3.42,N,033240,500,110 억,,1392258,N,N,0,N,00,N
20250211,090410,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15770,-110,5,-0.69,348695430,22022,4.64,16040,16050,15630,20600,11120,15880,15833.96,6.28,0,-7101,16833,16356,16053,15576,15273,16205,15425,111,4720,500,11430,10,1,22155870,3494,-14.31,0.90,12,0.10,-1102.00,17445.00,32800,20240214,-51.92,10690,20241210,47.52,18390,-14.25,20250204,11600,35.95,20250102,32800,-51.92,20240214,10690,47.52,20241210,3.42,N,033240,500,110 억,,1392258,N,N,0,N,00,N
20250210,160406,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15880,-240,5,-1.49,7584920570,469887,70.42,16080,16530,15750,20950,11290,16120,16142.20,6.41,0,-28524,17506,16812,16446,15752,15386,16630,15570,111,4830,500,11600,10,1,22155870,3518,-14.41,0.91,12,2.12,-1102.00,17445.00,32800,20240214,-51.59,10690,20241210,48.55,18390,-13.65,20250204,11600,36.90,20250102,32800,-51.59,20240214,10690,48.55,20241210,3.24,N,033240,500,110 억,,1420574,N,N,1,N,00,N
20250210,150406,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15800,-320,5,-1.99,7260223210,449456,67.36,16080,16530,15750,20950,11290,16120,16153.36,6.41,0,-26689,17506,16812,16446,15752,15386,16630,15570,111,4830,500,11600,10,1,22155870,3501,-14.34,0.91,12,2.03,-1102.00,17445.00,32800,20240214,-51.83,10690,20241210,47.80,18390,-14.08,20250204,11600,36.21,20250102,32800,-51.83,20240214,10690,47.80,20241210,3.24,N,033240,500,110 억,,1420574,N,N,1,N,00,N
20250210,140406,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16120,0,3,0.00,5238962420,322467,48.33,16080,16530,15850,20950,11290,16120,16246.55,6.41,0,-31908,17506,16812,16446,15752,15386,16630,15570,111,4830,500,11600,10,1,22155870,3572,-14.63,0.92,12,1.46,-1102.00,17445.00,32800,20240214,-50.85,10690,20241210,50.80,18390,-12.34,20250204,11600,38.97,20250102,32800,-50.85,20240214,10690,50.80,20241210,3.24,N,033240,500,110 억,,1420574,N,N,1,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250211 160409 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15100 -780 5 -4.91 10133001190 662715 139.52 16040 16050 15100 20600 11120 15880 15290.66 6.28 0 51961 16833 16356 16053 15576 15273 16205 15425 111 4720 500 11430 10 1 22155870 3346 -13.70 0.87 12 2.99 -1102.00 17445.00 32800 20240214 -53.96 10690 20241210 41.25 18390 -17.89 20250204 11600 30.17 20250102 32800 -53.96 20240214 10690 41.25 20241210 3.42 N 033240 500 110 억 1392258 N N 0 N 00 N
3 20250211 150408 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15120 -760 5 -4.79 9505087770 621169 130.78 16040 16050 15120 20600 11120 15880 15301.94 6.28 0 47450 16833 16356 16053 15576 15273 16205 15425 111 4720 500 11430 10 1 22155870 3350 -13.72 0.87 12 2.80 -1102.00 17445.00 32800 20240214 -53.90 10690 20241210 41.44 18390 -17.78 20250204 11600 30.34 20250102 32800 -53.90 20240214 10690 41.44 20241210 3.42 N 033240 500 110 억 1392258 N N 0 N 00 N
4 20250211 140410 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15170 -710 5 -4.47 7821707390 510120 107.40 16040 16050 15130 20600 11120 15880 15333.07 6.28 0 28040 16833 16356 16053 15576 15273 16205 15425 111 4720 500 11430 10 1 22155870 3361 -13.77 0.87 12 2.30 -1102.00 17445.00 32800 20240214 -53.75 10690 20241210 41.91 18390 -17.51 20250204 11600 30.78 20250102 32800 -53.75 20240214 10690 41.91 20241210 3.42 N 033240 500 110 억 1392258 N N 0 N 00 N
5 20250211 130407 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15190 -690 5 -4.35 6439823340 419153 88.24 16040 16050 15130 20600 11120 15880 15363.90 6.28 0 7373 16833 16356 16053 15576 15273 16205 15425 111 4720 500 11430 10 1 22155870 3365 -13.78 0.87 12 1.89 -1102.00 17445.00 32800 20240214 -53.69 10690 20241210 42.10 18390 -17.40 20250204 11600 30.95 20250102 32800 -53.69 20240214 10690 42.10 20241210 3.42 N 033240 500 110 억 1392258 N N 0 N 00 N
6 20250211 120408 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15140 -740 5 -4.66 5716560010 371584 78.23 16040 16050 15130 20600 11120 15880 15384.30 6.28 0 -16619 16833 16356 16053 15576 15273 16205 15425 111 4720 500 11430 10 1 22155870 3354 -13.74 0.87 12 1.68 -1102.00 17445.00 32800 20240214 -53.84 10690 20241210 41.63 18390 -17.67 20250204 11600 30.52 20250102 32800 -53.84 20240214 10690 41.63 20241210 3.42 N 033240 500 110 억 1392258 N N 0 N 00 N
7 20250211 110409 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15230 -650 5 -4.09 4857725830 315133 66.35 16040 16050 15190 20600 11120 15880 15414.84 6.28 0 -22343 16833 16356 16053 15576 15273 16205 15425 111 4720 500 11430 10 1 22155870 3374 -13.82 0.87 12 1.42 -1102.00 17445.00 32800 20240214 -53.57 10690 20241210 42.47 18390 -17.18 20250204 11600 31.29 20250102 32800 -53.57 20240214 10690 42.47 20241210 3.42 N 033240 500 110 억 1392258 N N 0 N 00 N
8 20250211 100408 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15370 -510 5 -3.21 2939764120 189609 39.92 16040 16050 15300 20600 11120 15880 15504.35 6.28 0 -10355 16833 16356 16053 15576 15273 16205 15425 111 4720 500 11430 10 1 22155870 3405 -13.95 0.88 12 0.86 -1102.00 17445.00 32800 20240214 -53.14 10690 20241210 43.78 18390 -16.42 20250204 11600 32.50 20250102 32800 -53.14 20240214 10690 43.78 20241210 3.42 N 033240 500 110 억 1392258 N N 0 N 00 N
9 20250211 090410 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15770 -110 5 -0.69 348695430 22022 4.64 16040 16050 15630 20600 11120 15880 15833.96 6.28 0 -7101 16833 16356 16053 15576 15273 16205 15425 111 4720 500 11430 10 1 22155870 3494 -14.31 0.90 12 0.10 -1102.00 17445.00 32800 20240214 -51.92 10690 20241210 47.52 18390 -14.25 20250204 11600 35.95 20250102 32800 -51.92 20240214 10690 47.52 20241210 3.42 N 033240 500 110 억 1392258 N N 0 N 00 N
10 20250210 160406 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15880 -240 5 -1.49 7584920570 469887 70.42 16080 16530 15750 20950 11290 16120 16142.20 6.41 0 -28524 17506 16812 16446 15752 15386 16630 15570 111 4830 500 11600 10 1 22155870 3518 -14.41 0.91 12 2.12 -1102.00 17445.00 32800 20240214 -51.59 10690 20241210 48.55 18390 -13.65 20250204 11600 36.90 20250102 32800 -51.59 20240214 10690 48.55 20241210 3.24 N 033240 500 110 억 1420574 N N 1 N 00 N
11 20250210 150406 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15800 -320 5 -1.99 7260223210 449456 67.36 16080 16530 15750 20950 11290 16120 16153.36 6.41 0 -26689 17506 16812 16446 15752 15386 16630 15570 111 4830 500 11600 10 1 22155870 3501 -14.34 0.91 12 2.03 -1102.00 17445.00 32800 20240214 -51.83 10690 20241210 47.80 18390 -14.08 20250204 11600 36.21 20250102 32800 -51.83 20240214 10690 47.80 20241210 3.24 N 033240 500 110 억 1420574 N N 1 N 00 N
12 20250210 140406 55 40.00 KOSPI 전기·전자 N N N Y 40 N 16120 0 3 0.00 5238962420 322467 48.33 16080 16530 15850 20950 11290 16120 16246.55 6.41 0 -31908 17506 16812 16446 15752 15386 16630 15570 111 4830 500 11600 10 1 22155870 3572 -14.63 0.92 12 1.46 -1102.00 17445.00 32800 20240214 -50.85 10690 20241210 50.80 18390 -12.34 20250204 11600 38.97 20250102 32800 -50.85 20240214 10690 50.80 20241210 3.24 N 033240 500 110 억 1420574 N N 1 N 00 N