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
097520/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
20250211,160722,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23650,450,2,1.94,10405347500,433883,737.39,23250,25150,22800,30150,16250,23200,23982.54,8.35,0,-30496,23700,23450,23250,23000,22800,23350,22900,91,6950,500,17160,50,1,17977732,4252,15.23,1.28,12,2.41,1553.00,18503.00,28300,20240507,-16.43,16720,20241028,41.45,25150,-5.96,20250211,18990,24.54,20250102,28300,-16.43,20240507,16720,41.45,20241028,1.40,N,097520,500,91 억,,1501662,N,N,8,N,00,N
20250211,150722,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23800,600,2,2.59,10118538500,421766,716.80,23250,25150,22800,30150,16250,23200,23990.88,8.35,0,-32191,23700,23450,23250,23000,22800,23350,22900,91,6950,500,17160,50,1,17977732,4279,15.33,1.29,12,2.35,1553.00,18503.00,28300,20240507,-15.90,16720,20241028,42.34,25150,-5.37,20250211,18990,25.33,20250102,28300,-15.90,20240507,16720,42.34,20241028,1.40,N,097520,500,91 억,,1501662,N,N,0,N,00,N
20250211,140722,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23900,700,2,3.02,9217438650,383967,652.56,23250,25150,22800,30150,16250,23200,24005.81,8.35,0,-39763,23700,23450,23250,23000,22800,23350,22900,91,6950,500,17160,50,1,17977732,4297,15.39,1.29,12,2.14,1553.00,18503.00,28300,20240507,-15.55,16720,20241028,42.94,25150,-4.97,20250211,18990,25.86,20250102,28300,-15.55,20240507,16720,42.94,20241028,1.40,N,097520,500,91 억,,1501662,N,N,0,N,00,N
20250211,130721,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23000,-200,5,-0.86,1160740350,50303,85.49,23250,23300,22800,30150,16250,23200,23074.97,8.35,0,2381,23700,23450,23250,23000,22800,23350,22900,91,6950,500,17160,50,1,17977732,4135,14.81,1.24,12,0.28,1553.00,18503.00,28300,20240507,-18.73,16720,20241028,37.56,23850,-3.56,20250207,18990,21.12,20250102,28300,-18.73,20240507,16720,37.56,20241028,1.40,N,097520,500,91 억,,1501662,N,N,0,N,00,N
20250211,120720,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23050,-150,5,-0.65,964112900,41760,70.97,23250,23300,22800,30150,16250,23200,23086.99,8.35,0,1514,23700,23450,23250,23000,22800,23350,22900,91,6950,500,17160,50,1,17977732,4144,14.84,1.25,12,0.23,1553.00,18503.00,28300,20240507,-18.55,16720,20241028,37.86,23850,-3.35,20250207,18990,21.38,20250102,28300,-18.55,20240507,16720,37.86,20241028,1.40,N,097520,500,91 억,,1501662,N,N,0,N,00,N
20250211,110722,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23100,-100,5,-0.43,841452350,36441,61.93,23250,23300,22800,30150,16250,23200,23090.81,8.35,0,558,23700,23450,23250,23000,22800,23350,22900,91,6950,500,17160,50,1,17977732,4153,14.87,1.25,12,0.20,1553.00,18503.00,28300,20240507,-18.37,16720,20241028,38.16,23850,-3.14,20250207,18990,21.64,20250102,28300,-18.37,20240507,16720,38.16,20241028,1.40,N,097520,500,91 억,,1501662,N,N,0,N,00,N
20250211,100722,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23050,-150,5,-0.65,642241550,27828,47.29,23250,23300,22800,30150,16250,23200,23078.97,8.35,0,372,23700,23450,23250,23000,22800,23350,22900,91,6950,500,17160,50,1,17977732,4144,14.84,1.25,12,0.15,1553.00,18503.00,28300,20240507,-18.55,16720,20241028,37.86,23850,-3.35,20250207,18990,21.38,20250102,28300,-18.55,20240507,16720,37.86,20241028,1.40,N,097520,500,91 억,,1501662,N,N,0,N,00,N
20250211,090724,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,22950,-250,5,-1.08,112022950,4864,8.27,23250,23300,22900,30150,16250,23200,23031.03,8.35,0,-1987,23700,23450,23250,23000,22800,23350,22900,91,6950,500,17160,50,1,17977732,4126,14.78,1.24,12,0.03,1553.00,18503.00,28300,20240507,-18.90,16720,20241028,37.26,23850,-3.77,20250207,18990,20.85,20250102,28300,-18.90,20240507,16720,37.26,20241028,1.40,N,097520,500,91 억,,1501662,N,N,0,N,00,N
20250210,160718,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23200,-250,5,-1.07,1355981350,58506,58.37,23450,23500,23050,30450,16450,23450,23176.59,8.43,0,-14237,24350,23900,23400,22950,22450,24125,23175,91,7000,500,17350,50,1,17977732,4171,14.94,1.25,12,0.33,1553.00,18503.00,28300,20240507,-18.02,16720,20241028,38.76,23850,-2.73,20250207,18990,22.17,20250102,28300,-18.02,20240507,16720,38.76,20241028,1.42,N,097520,500,91 억,,1516177,N,N,4,N,00,N
20250210,150717,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23150,-300,5,-1.28,1302936750,56218,56.09,23450,23500,23050,30450,16450,23450,23176.31,8.43,0,-13716,24350,23900,23400,22950,22450,24125,23175,91,7000,500,17350,50,1,17977732,4162,14.91,1.25,12,0.31,1553.00,18503.00,28300,20240507,-18.20,16720,20241028,38.46,23850,-2.94,20250207,18990,21.91,20250102,28300,-18.20,20240507,16720,38.46,20241028,1.42,N,097520,500,91 억,,1516177,N,N,4,N,00,N
20250210,140716,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23100,-350,5,-1.49,1014372450,43741,43.64,23450,23500,23050,30450,16450,23450,23190.19,8.43,0,-11910,24350,23900,23400,22950,22450,24125,23175,91,7000,500,17350,50,1,17977732,4153,14.87,1.25,12,0.24,1553.00,18503.00,28300,20240507,-18.37,16720,20241028,38.16,23850,-3.14,20250207,18990,21.64,20250102,28300,-18.37,20240507,16720,38.16,20241028,1.42,N,097520,500,91 억,,1516177,N,N,4,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 160722 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23650 450 2 1.94 10405347500 433883 737.39 23250 25150 22800 30150 16250 23200 23982.54 8.35 0 -30496 23700 23450 23250 23000 22800 23350 22900 91 6950 500 17160 50 1 17977732 4252 15.23 1.28 12 2.41 1553.00 18503.00 28300 20240507 -16.43 16720 20241028 41.45 25150 -5.96 20250211 18990 24.54 20250102 28300 -16.43 20240507 16720 41.45 20241028 1.40 N 097520 500 91 억 1501662 N N 8 N 00 N
3 20250211 150722 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23800 600 2 2.59 10118538500 421766 716.80 23250 25150 22800 30150 16250 23200 23990.88 8.35 0 -32191 23700 23450 23250 23000 22800 23350 22900 91 6950 500 17160 50 1 17977732 4279 15.33 1.29 12 2.35 1553.00 18503.00 28300 20240507 -15.90 16720 20241028 42.34 25150 -5.37 20250211 18990 25.33 20250102 28300 -15.90 20240507 16720 42.34 20241028 1.40 N 097520 500 91 억 1501662 N N 0 N 00 N
4 20250211 140722 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23900 700 2 3.02 9217438650 383967 652.56 23250 25150 22800 30150 16250 23200 24005.81 8.35 0 -39763 23700 23450 23250 23000 22800 23350 22900 91 6950 500 17160 50 1 17977732 4297 15.39 1.29 12 2.14 1553.00 18503.00 28300 20240507 -15.55 16720 20241028 42.94 25150 -4.97 20250211 18990 25.86 20250102 28300 -15.55 20240507 16720 42.94 20241028 1.40 N 097520 500 91 억 1501662 N N 0 N 00 N
5 20250211 130721 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23000 -200 5 -0.86 1160740350 50303 85.49 23250 23300 22800 30150 16250 23200 23074.97 8.35 0 2381 23700 23450 23250 23000 22800 23350 22900 91 6950 500 17160 50 1 17977732 4135 14.81 1.24 12 0.28 1553.00 18503.00 28300 20240507 -18.73 16720 20241028 37.56 23850 -3.56 20250207 18990 21.12 20250102 28300 -18.73 20240507 16720 37.56 20241028 1.40 N 097520 500 91 억 1501662 N N 0 N 00 N
6 20250211 120720 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23050 -150 5 -0.65 964112900 41760 70.97 23250 23300 22800 30150 16250 23200 23086.99 8.35 0 1514 23700 23450 23250 23000 22800 23350 22900 91 6950 500 17160 50 1 17977732 4144 14.84 1.25 12 0.23 1553.00 18503.00 28300 20240507 -18.55 16720 20241028 37.86 23850 -3.35 20250207 18990 21.38 20250102 28300 -18.55 20240507 16720 37.86 20241028 1.40 N 097520 500 91 억 1501662 N N 0 N 00 N
7 20250211 110722 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23100 -100 5 -0.43 841452350 36441 61.93 23250 23300 22800 30150 16250 23200 23090.81 8.35 0 558 23700 23450 23250 23000 22800 23350 22900 91 6950 500 17160 50 1 17977732 4153 14.87 1.25 12 0.20 1553.00 18503.00 28300 20240507 -18.37 16720 20241028 38.16 23850 -3.14 20250207 18990 21.64 20250102 28300 -18.37 20240507 16720 38.16 20241028 1.40 N 097520 500 91 억 1501662 N N 0 N 00 N
8 20250211 100722 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23050 -150 5 -0.65 642241550 27828 47.29 23250 23300 22800 30150 16250 23200 23078.97 8.35 0 372 23700 23450 23250 23000 22800 23350 22900 91 6950 500 17160 50 1 17977732 4144 14.84 1.25 12 0.15 1553.00 18503.00 28300 20240507 -18.55 16720 20241028 37.86 23850 -3.35 20250207 18990 21.38 20250102 28300 -18.55 20240507 16720 37.86 20241028 1.40 N 097520 500 91 억 1501662 N N 0 N 00 N
9 20250211 090724 55 40.00 KOSPI 전기·전자 N N N Y 40 N 22950 -250 5 -1.08 112022950 4864 8.27 23250 23300 22900 30150 16250 23200 23031.03 8.35 0 -1987 23700 23450 23250 23000 22800 23350 22900 91 6950 500 17160 50 1 17977732 4126 14.78 1.24 12 0.03 1553.00 18503.00 28300 20240507 -18.90 16720 20241028 37.26 23850 -3.77 20250207 18990 20.85 20250102 28300 -18.90 20240507 16720 37.26 20241028 1.40 N 097520 500 91 억 1501662 N N 0 N 00 N
10 20250210 160718 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23200 -250 5 -1.07 1355981350 58506 58.37 23450 23500 23050 30450 16450 23450 23176.59 8.43 0 -14237 24350 23900 23400 22950 22450 24125 23175 91 7000 500 17350 50 1 17977732 4171 14.94 1.25 12 0.33 1553.00 18503.00 28300 20240507 -18.02 16720 20241028 38.76 23850 -2.73 20250207 18990 22.17 20250102 28300 -18.02 20240507 16720 38.76 20241028 1.42 N 097520 500 91 억 1516177 N N 4 N 00 N
11 20250210 150717 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23150 -300 5 -1.28 1302936750 56218 56.09 23450 23500 23050 30450 16450 23450 23176.31 8.43 0 -13716 24350 23900 23400 22950 22450 24125 23175 91 7000 500 17350 50 1 17977732 4162 14.91 1.25 12 0.31 1553.00 18503.00 28300 20240507 -18.20 16720 20241028 38.46 23850 -2.94 20250207 18990 21.91 20250102 28300 -18.20 20240507 16720 38.46 20241028 1.42 N 097520 500 91 억 1516177 N N 4 N 00 N
12 20250210 140716 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23100 -350 5 -1.49 1014372450 43741 43.64 23450 23500 23050 30450 16450 23450 23190.19 8.43 0 -11910 24350 23900 23400 22950 22450 24125 23175 91 7000 500 17350 50 1 17977732 4153 14.87 1.25 12 0.24 1553.00 18503.00 28300 20240507 -18.37 16720 20241028 38.16 23850 -3.14 20250207 18990 21.64 20250102 28300 -18.37 20240507 16720 38.16 20241028 1.42 N 097520 500 91 억 1516177 N N 4 N 00 N