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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009450/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
20250219,160241,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80700,-900,5,-1.10,5002690100,62030,97.63,81500,81600,80000,106000,57200,81600,80649.43,10.76,0,-1623,83666,82632,81266,80232,78866,81950,79550,146,24400,1000,60380,100,1,14568592,11757,14.14,2.01,12,0.43,5707.00,40172.00,107700,20250121,-25.07,47200,20240206,70.97,107700,-25.07,20250121,74400,8.47,20250210,107700,-25.07,20250121,48050,67.95,20240520,1.28,N,009450,1000,145 억,,1567731,N,N,545,N,00,N
20250219,150243,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,81000,-600,5,-0.74,4674178400,57961,91.22,81500,81600,80000,106000,57200,81600,80643.51,10.76,0,-1487,83666,82632,81266,80232,78866,81950,79550,146,24400,1000,60380,100,1,14568592,11801,14.19,2.02,12,0.40,5707.00,40172.00,107700,20250121,-24.79,47200,20240206,71.61,107700,-24.79,20250121,74400,8.87,20250210,107700,-24.79,20250121,48050,68.57,20240520,1.28,N,009450,1000,145 억,,1567731,N,N,140,N,00,N
20250219,140241,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,81000,-600,5,-0.74,3854826900,47819,75.26,81500,81600,80000,106000,57200,81600,80612.87,10.76,0,-1082,83666,82632,81266,80232,78866,81950,79550,146,24400,1000,60380,100,1,14568592,11801,14.19,2.02,12,0.33,5707.00,40172.00,107700,20250121,-24.79,47200,20240206,71.61,107700,-24.79,20250121,74400,8.87,20250210,107700,-24.79,20250121,48050,68.57,20240520,1.28,N,009450,1000,145 억,,1567731,N,N,140,N,00,N
20250219,130242,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80300,-1300,5,-1.59,3246468700,40278,63.39,81500,81600,80000,106000,57200,81600,80601.54,10.76,0,-966,83666,82632,81266,80232,78866,81950,79550,146,24400,1000,60380,100,1,14568592,11699,14.07,2.00,12,0.28,5707.00,40172.00,107700,20250121,-25.44,47200,20240206,70.13,107700,-25.44,20250121,74400,7.93,20250210,107700,-25.44,20250121,48050,67.12,20240520,1.28,N,009450,1000,145 억,,1567731,N,N,140,N,00,N
20250219,120242,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,81000,-600,5,-0.74,2677274000,33219,52.28,81500,81600,80000,106000,57200,81600,80594.66,10.76,0,-1141,83666,82632,81266,80232,78866,81950,79550,146,24400,1000,60380,100,1,14568592,11801,14.19,2.02,12,0.23,5707.00,40172.00,107700,20250121,-24.79,47200,20240206,71.61,107700,-24.79,20250121,74400,8.87,20250210,107700,-24.79,20250121,48050,68.57,20240520,1.28,N,009450,1000,145 억,,1567731,N,N,140,N,00,N
20250219,110242,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80200,-1400,5,-1.72,2215251200,27504,43.29,81500,81600,80000,106000,57200,81600,80542.87,10.76,0,-2030,83666,82632,81266,80232,78866,81950,79550,146,24400,1000,60380,100,1,14568592,11684,14.05,2.00,12,0.19,5707.00,40172.00,107700,20250121,-25.53,47200,20240206,69.92,107700,-25.53,20250121,74400,7.80,20250210,107700,-25.53,20250121,48050,66.91,20240520,1.28,N,009450,1000,145 억,,1567731,N,N,140,N,00,N
20250219,100242,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80900,-700,5,-0.86,1640009200,20347,32.02,81500,81600,80000,106000,57200,81600,80602.02,10.76,0,-859,83666,82632,81266,80232,78866,81950,79550,146,24400,1000,60380,100,1,14568592,11786,14.18,2.01,12,0.14,5707.00,40172.00,107700,20250121,-24.88,47200,20240206,71.40,107700,-24.88,20250121,74400,8.74,20250210,107700,-24.88,20250121,48050,68.37,20240520,1.28,N,009450,1000,145 억,,1567731,N,N,140,N,00,N
20250219,090243,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80700,-900,5,-1.10,245499600,3026,4.76,81500,81600,80700,106000,57200,81600,81130.07,10.76,0,1072,83666,82632,81266,80232,78866,81950,79550,146,24400,1000,60380,100,1,14568592,11757,14.14,2.01,12,0.02,5707.00,40172.00,107700,20250121,-25.07,47200,20240206,70.97,107700,-25.07,20250121,74400,8.47,20250210,107700,-25.07,20250121,48050,67.95,20240520,1.28,N,009450,1000,145 억,,1567731,N,N,140,N,00,N
20250218,160241,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,81600,-600,5,-0.73,5138675900,63417,87.88,81900,82300,79900,106800,57600,82200,81029.27,10.80,0,-8291,85733,83966,82933,81166,80133,83450,80650,146,24600,1000,60820,100,1,14568592,11888,14.30,2.03,12,0.44,5707.00,40172.00,107700,20250121,-24.23,47200,20240206,72.88,107700,-24.23,20250121,74400,9.68,20250210,107700,-24.23,20250121,48050,69.82,20240520,1.25,N,009450,1000,145 억,,1573598,N,N,140,N,00,N
20250218,150242,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,82100,-100,5,-0.12,4902233000,60525,83.87,81900,82300,79900,106800,57600,82200,80994.60,10.80,0,-7189,85733,83966,82933,81166,80133,83450,80650,146,24600,1000,60820,100,1,14568592,11961,14.39,2.04,12,0.42,5707.00,40172.00,107700,20250121,-23.77,47200,20240206,73.94,107700,-23.77,20250121,74400,10.35,20250210,107700,-23.77,20250121,48050,70.86,20240520,1.25,N,009450,1000,145 억,,1573598,N,N,457,N,00,N
20250218,140242,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,81300,-900,5,-1.09,4191838900,51830,71.82,81900,82200,79900,106800,57600,82200,80875.95,10.80,0,-6298,85733,83966,82933,81166,80133,83450,80650,146,24600,1000,60820,100,1,14568592,11844,14.25,2.02,12,0.36,5707.00,40172.00,107700,20250121,-24.51,47200,20240206,72.25,107700,-24.51,20250121,74400,9.27,20250210,107700,-24.51,20250121,48050,69.20,20240520,1.25,N,009450,1000,145 억,,1573598,N,N,457,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 20250219 160241 55 40.00 KOSPI 전기·전자 N N N Y 40 N 80700 -900 5 -1.10 5002690100 62030 97.63 81500 81600 80000 106000 57200 81600 80649.43 10.76 0 -1623 83666 82632 81266 80232 78866 81950 79550 146 24400 1000 60380 100 1 14568592 11757 14.14 2.01 12 0.43 5707.00 40172.00 107700 20250121 -25.07 47200 20240206 70.97 107700 -25.07 20250121 74400 8.47 20250210 107700 -25.07 20250121 48050 67.95 20240520 1.28 N 009450 1000 145 억 1567731 N N 545 N 00 N
3 20250219 150243 55 40.00 KOSPI 전기·전자 N N N Y 40 N 81000 -600 5 -0.74 4674178400 57961 91.22 81500 81600 80000 106000 57200 81600 80643.51 10.76 0 -1487 83666 82632 81266 80232 78866 81950 79550 146 24400 1000 60380 100 1 14568592 11801 14.19 2.02 12 0.40 5707.00 40172.00 107700 20250121 -24.79 47200 20240206 71.61 107700 -24.79 20250121 74400 8.87 20250210 107700 -24.79 20250121 48050 68.57 20240520 1.28 N 009450 1000 145 억 1567731 N N 140 N 00 N
4 20250219 140241 55 40.00 KOSPI 전기·전자 N N N Y 40 N 81000 -600 5 -0.74 3854826900 47819 75.26 81500 81600 80000 106000 57200 81600 80612.87 10.76 0 -1082 83666 82632 81266 80232 78866 81950 79550 146 24400 1000 60380 100 1 14568592 11801 14.19 2.02 12 0.33 5707.00 40172.00 107700 20250121 -24.79 47200 20240206 71.61 107700 -24.79 20250121 74400 8.87 20250210 107700 -24.79 20250121 48050 68.57 20240520 1.28 N 009450 1000 145 억 1567731 N N 140 N 00 N
5 20250219 130242 55 40.00 KOSPI 전기·전자 N N N Y 40 N 80300 -1300 5 -1.59 3246468700 40278 63.39 81500 81600 80000 106000 57200 81600 80601.54 10.76 0 -966 83666 82632 81266 80232 78866 81950 79550 146 24400 1000 60380 100 1 14568592 11699 14.07 2.00 12 0.28 5707.00 40172.00 107700 20250121 -25.44 47200 20240206 70.13 107700 -25.44 20250121 74400 7.93 20250210 107700 -25.44 20250121 48050 67.12 20240520 1.28 N 009450 1000 145 억 1567731 N N 140 N 00 N
6 20250219 120242 55 40.00 KOSPI 전기·전자 N N N Y 40 N 81000 -600 5 -0.74 2677274000 33219 52.28 81500 81600 80000 106000 57200 81600 80594.66 10.76 0 -1141 83666 82632 81266 80232 78866 81950 79550 146 24400 1000 60380 100 1 14568592 11801 14.19 2.02 12 0.23 5707.00 40172.00 107700 20250121 -24.79 47200 20240206 71.61 107700 -24.79 20250121 74400 8.87 20250210 107700 -24.79 20250121 48050 68.57 20240520 1.28 N 009450 1000 145 억 1567731 N N 140 N 00 N
7 20250219 110242 55 40.00 KOSPI 전기·전자 N N N Y 40 N 80200 -1400 5 -1.72 2215251200 27504 43.29 81500 81600 80000 106000 57200 81600 80542.87 10.76 0 -2030 83666 82632 81266 80232 78866 81950 79550 146 24400 1000 60380 100 1 14568592 11684 14.05 2.00 12 0.19 5707.00 40172.00 107700 20250121 -25.53 47200 20240206 69.92 107700 -25.53 20250121 74400 7.80 20250210 107700 -25.53 20250121 48050 66.91 20240520 1.28 N 009450 1000 145 억 1567731 N N 140 N 00 N
8 20250219 100242 55 40.00 KOSPI 전기·전자 N N N Y 40 N 80900 -700 5 -0.86 1640009200 20347 32.02 81500 81600 80000 106000 57200 81600 80602.02 10.76 0 -859 83666 82632 81266 80232 78866 81950 79550 146 24400 1000 60380 100 1 14568592 11786 14.18 2.01 12 0.14 5707.00 40172.00 107700 20250121 -24.88 47200 20240206 71.40 107700 -24.88 20250121 74400 8.74 20250210 107700 -24.88 20250121 48050 68.37 20240520 1.28 N 009450 1000 145 억 1567731 N N 140 N 00 N
9 20250219 090243 55 40.00 KOSPI 전기·전자 N N N Y 40 N 80700 -900 5 -1.10 245499600 3026 4.76 81500 81600 80700 106000 57200 81600 81130.07 10.76 0 1072 83666 82632 81266 80232 78866 81950 79550 146 24400 1000 60380 100 1 14568592 11757 14.14 2.01 12 0.02 5707.00 40172.00 107700 20250121 -25.07 47200 20240206 70.97 107700 -25.07 20250121 74400 8.47 20250210 107700 -25.07 20250121 48050 67.95 20240520 1.28 N 009450 1000 145 억 1567731 N N 140 N 00 N
10 20250218 160241 55 40.00 KOSPI 전기·전자 N N N Y 40 N 81600 -600 5 -0.73 5138675900 63417 87.88 81900 82300 79900 106800 57600 82200 81029.27 10.80 0 -8291 85733 83966 82933 81166 80133 83450 80650 146 24600 1000 60820 100 1 14568592 11888 14.30 2.03 12 0.44 5707.00 40172.00 107700 20250121 -24.23 47200 20240206 72.88 107700 -24.23 20250121 74400 9.68 20250210 107700 -24.23 20250121 48050 69.82 20240520 1.25 N 009450 1000 145 억 1573598 N N 140 N 00 N
11 20250218 150242 55 40.00 KOSPI 전기·전자 N N N Y 40 N 82100 -100 5 -0.12 4902233000 60525 83.87 81900 82300 79900 106800 57600 82200 80994.60 10.80 0 -7189 85733 83966 82933 81166 80133 83450 80650 146 24600 1000 60820 100 1 14568592 11961 14.39 2.04 12 0.42 5707.00 40172.00 107700 20250121 -23.77 47200 20240206 73.94 107700 -23.77 20250121 74400 10.35 20250210 107700 -23.77 20250121 48050 70.86 20240520 1.25 N 009450 1000 145 억 1573598 N N 457 N 00 N
12 20250218 140242 55 40.00 KOSPI 전기·전자 N N N Y 40 N 81300 -900 5 -1.09 4191838900 51830 71.82 81900 82200 79900 106800 57600 82200 80875.95 10.80 0 -6298 85733 83966 82933 81166 80133 83450 80650 146 24600 1000 60820 100 1 14568592 11844 14.25 2.02 12 0.36 5707.00 40172.00 107700 20250121 -24.51 47200 20240206 72.25 107700 -24.51 20250121 74400 9.27 20250210 107700 -24.51 20250121 48050 69.20 20240520 1.25 N 009450 1000 145 억 1573598 N N 457 N 00 N