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
009470/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
20250219,160242,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43300,500,2,1.17,15478242850,349698,222.09,44350,45700,43200,55600,30000,42800,44262.16,24.66,0,-8925,43800,43300,42600,42100,41400,42950,41750,66,12800,1000,29960,50,1,6613820,2864,51.55,3.94,12,5.29,840.00,10981.00,89900,20240611,-51.84,16900,20240206,156.21,45700,-5.25,20250219,30650,41.27,20250102,89900,-51.84,20240611,16970,155.16,20240228,3.98,N,009470,1000,66 억,,1631173,N,N,68,N,00,N
20250219,150243,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43350,550,2,1.29,14954349900,337595,214.41,44350,45700,43250,55600,30000,42800,44296.72,24.66,0,-7412,43800,43300,42600,42100,41400,42950,41750,66,12800,1000,29960,50,1,6613820,2867,51.61,3.95,12,5.10,840.00,10981.00,89900,20240611,-51.78,16900,20240206,156.51,45700,-5.14,20250219,30650,41.44,20250102,89900,-51.78,20240611,16970,155.45,20240228,3.98,N,009470,1000,66 억,,1631173,N,N,70,N,00,N
20250219,140242,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43600,800,2,1.87,14187137050,319948,203.20,44350,45700,43250,55600,30000,42800,44342.01,24.66,0,-4812,43800,43300,42600,42100,41400,42950,41750,66,12800,1000,29960,50,1,6613820,2884,51.90,3.97,12,4.84,840.00,10981.00,89900,20240611,-51.50,16900,20240206,157.99,45700,-4.60,20250219,30650,42.25,20250102,89900,-51.50,20240611,16970,156.92,20240228,3.98,N,009470,1000,66 억,,1631173,N,N,70,N,00,N
20250219,130242,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43800,1000,2,2.34,13278439000,299126,189.97,44350,45700,43250,55600,30000,42800,44390.79,24.66,0,-1948,43800,43300,42600,42100,41400,42950,41750,66,12800,1000,29960,50,1,6613820,2897,52.14,3.99,12,4.52,840.00,10981.00,89900,20240611,-51.28,16900,20240206,159.17,45700,-4.16,20250219,30650,42.90,20250102,89900,-51.28,20240611,16970,158.10,20240228,3.98,N,009470,1000,66 억,,1631173,N,N,70,N,00,N
20250219,120242,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,44100,1300,2,3.04,10858320350,244762,155.45,44350,45700,43250,55600,30000,42800,44362.77,24.66,0,-11964,43800,43300,42600,42100,41400,42950,41750,66,12800,1000,29960,50,1,6613820,2917,52.50,4.02,12,3.70,840.00,10981.00,89900,20240611,-50.95,16900,20240206,160.95,45700,-3.50,20250219,30650,43.88,20250102,89900,-50.95,20240611,16970,159.87,20240228,3.98,N,009470,1000,66 억,,1631173,N,N,70,N,00,N
20250219,110243,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43550,750,2,1.75,10020628650,225654,143.31,44350,45700,43250,55600,30000,42800,44407.05,24.66,0,-8857,43800,43300,42600,42100,41400,42950,41750,66,12800,1000,29960,50,1,6613820,2880,51.85,3.97,12,3.41,840.00,10981.00,89900,20240611,-51.56,16900,20240206,157.69,45700,-4.70,20250219,30650,42.09,20250102,89900,-51.56,20240611,16970,156.63,20240228,3.98,N,009470,1000,66 억,,1631173,N,N,70,N,00,N
20250219,100242,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43850,1050,2,2.45,8621707400,193515,122.90,44350,45700,43600,55600,30000,42800,44553.17,24.66,0,-1367,43800,43300,42600,42100,41400,42950,41750,66,12800,1000,29960,50,1,6613820,2900,52.20,3.99,12,2.93,840.00,10981.00,89900,20240611,-51.22,16900,20240206,159.47,45700,-4.05,20250219,30650,43.07,20250102,89900,-51.22,20240611,16970,158.40,20240228,3.98,N,009470,1000,66 억,,1631173,N,N,70,N,00,N
20250219,090243,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,44500,1700,2,3.97,1593303050,35799,22.74,44350,45000,44150,55600,30000,42800,44506.91,24.66,0,-1958,43800,43300,42600,42100,41400,42950,41750,66,12800,1000,29960,50,1,6613820,2943,52.98,4.05,12,0.54,840.00,10981.00,89900,20240611,-50.50,16900,20240206,163.31,45650,-2.52,20250212,30650,45.19,20250102,89900,-50.50,20240611,16970,162.23,20240228,3.98,N,009470,1000,66 억,,1631173,N,N,70,N,00,N
20250218,160242,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42800,-300,5,-0.70,6604135850,155602,121.41,43100,43100,41900,56000,30200,43100,42440.43,24.52,0,3350,44633,43866,42833,42066,41033,44000,42200,66,12900,1000,30170,50,1,6613820,2831,50.95,3.90,12,2.35,840.00,10981.00,89900,20240611,-52.39,16890,20240205,153.40,45650,-6.24,20250212,30650,39.64,20250102,89900,-52.39,20240611,16970,152.21,20240228,4.19,N,009470,1000,66 억,,1621401,N,N,70,N,00,N
20250218,150243,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42600,-500,5,-1.16,5961059950,140554,109.67,43100,43100,41900,56000,30200,43100,42411.17,24.52,0,2344,44633,43866,42833,42066,41033,44000,42200,66,12900,1000,30170,50,1,6613820,2817,50.71,3.88,12,2.13,840.00,10981.00,89900,20240611,-52.61,16890,20240205,152.22,45650,-6.68,20250212,30650,38.99,20250102,89900,-52.61,20240611,16970,151.03,20240228,4.19,N,009470,1000,66 억,,1621401,N,N,0,N,00,N
20250218,140243,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42250,-850,5,-1.97,4601355100,108702,84.81,43100,43100,41900,56000,30200,43100,42329.99,24.52,0,-2118,44633,43866,42833,42066,41033,44000,42200,66,12900,1000,30170,50,1,6613820,2794,50.30,3.85,12,1.64,840.00,10981.00,89900,20240611,-53.00,16890,20240205,150.15,45650,-7.45,20250212,30650,37.85,20250102,89900,-53.00,20240611,16970,148.97,20240228,4.19,N,009470,1000,66 억,,1621401,N,N,0,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 160242 55 60.00 KOSPI 전기·전자 N N N Y 60 N 43300 500 2 1.17 15478242850 349698 222.09 44350 45700 43200 55600 30000 42800 44262.16 24.66 0 -8925 43800 43300 42600 42100 41400 42950 41750 66 12800 1000 29960 50 1 6613820 2864 51.55 3.94 12 5.29 840.00 10981.00 89900 20240611 -51.84 16900 20240206 156.21 45700 -5.25 20250219 30650 41.27 20250102 89900 -51.84 20240611 16970 155.16 20240228 3.98 N 009470 1000 66 억 1631173 N N 68 N 00 N
3 20250219 150243 55 60.00 KOSPI 전기·전자 N N N Y 60 N 43350 550 2 1.29 14954349900 337595 214.41 44350 45700 43250 55600 30000 42800 44296.72 24.66 0 -7412 43800 43300 42600 42100 41400 42950 41750 66 12800 1000 29960 50 1 6613820 2867 51.61 3.95 12 5.10 840.00 10981.00 89900 20240611 -51.78 16900 20240206 156.51 45700 -5.14 20250219 30650 41.44 20250102 89900 -51.78 20240611 16970 155.45 20240228 3.98 N 009470 1000 66 억 1631173 N N 70 N 00 N
4 20250219 140242 55 60.00 KOSPI 전기·전자 N N N Y 60 N 43600 800 2 1.87 14187137050 319948 203.20 44350 45700 43250 55600 30000 42800 44342.01 24.66 0 -4812 43800 43300 42600 42100 41400 42950 41750 66 12800 1000 29960 50 1 6613820 2884 51.90 3.97 12 4.84 840.00 10981.00 89900 20240611 -51.50 16900 20240206 157.99 45700 -4.60 20250219 30650 42.25 20250102 89900 -51.50 20240611 16970 156.92 20240228 3.98 N 009470 1000 66 억 1631173 N N 70 N 00 N
5 20250219 130242 55 60.00 KOSPI 전기·전자 N N N Y 60 N 43800 1000 2 2.34 13278439000 299126 189.97 44350 45700 43250 55600 30000 42800 44390.79 24.66 0 -1948 43800 43300 42600 42100 41400 42950 41750 66 12800 1000 29960 50 1 6613820 2897 52.14 3.99 12 4.52 840.00 10981.00 89900 20240611 -51.28 16900 20240206 159.17 45700 -4.16 20250219 30650 42.90 20250102 89900 -51.28 20240611 16970 158.10 20240228 3.98 N 009470 1000 66 억 1631173 N N 70 N 00 N
6 20250219 120242 55 60.00 KOSPI 전기·전자 N N N Y 60 N 44100 1300 2 3.04 10858320350 244762 155.45 44350 45700 43250 55600 30000 42800 44362.77 24.66 0 -11964 43800 43300 42600 42100 41400 42950 41750 66 12800 1000 29960 50 1 6613820 2917 52.50 4.02 12 3.70 840.00 10981.00 89900 20240611 -50.95 16900 20240206 160.95 45700 -3.50 20250219 30650 43.88 20250102 89900 -50.95 20240611 16970 159.87 20240228 3.98 N 009470 1000 66 억 1631173 N N 70 N 00 N
7 20250219 110243 55 60.00 KOSPI 전기·전자 N N N Y 60 N 43550 750 2 1.75 10020628650 225654 143.31 44350 45700 43250 55600 30000 42800 44407.05 24.66 0 -8857 43800 43300 42600 42100 41400 42950 41750 66 12800 1000 29960 50 1 6613820 2880 51.85 3.97 12 3.41 840.00 10981.00 89900 20240611 -51.56 16900 20240206 157.69 45700 -4.70 20250219 30650 42.09 20250102 89900 -51.56 20240611 16970 156.63 20240228 3.98 N 009470 1000 66 억 1631173 N N 70 N 00 N
8 20250219 100242 55 60.00 KOSPI 전기·전자 N N N Y 60 N 43850 1050 2 2.45 8621707400 193515 122.90 44350 45700 43600 55600 30000 42800 44553.17 24.66 0 -1367 43800 43300 42600 42100 41400 42950 41750 66 12800 1000 29960 50 1 6613820 2900 52.20 3.99 12 2.93 840.00 10981.00 89900 20240611 -51.22 16900 20240206 159.47 45700 -4.05 20250219 30650 43.07 20250102 89900 -51.22 20240611 16970 158.40 20240228 3.98 N 009470 1000 66 억 1631173 N N 70 N 00 N
9 20250219 090243 55 60.00 KOSPI 전기·전자 N N N Y 60 N 44500 1700 2 3.97 1593303050 35799 22.74 44350 45000 44150 55600 30000 42800 44506.91 24.66 0 -1958 43800 43300 42600 42100 41400 42950 41750 66 12800 1000 29960 50 1 6613820 2943 52.98 4.05 12 0.54 840.00 10981.00 89900 20240611 -50.50 16900 20240206 163.31 45650 -2.52 20250212 30650 45.19 20250102 89900 -50.50 20240611 16970 162.23 20240228 3.98 N 009470 1000 66 억 1631173 N N 70 N 00 N
10 20250218 160242 55 60.00 KOSPI 전기·전자 N N N Y 60 N 42800 -300 5 -0.70 6604135850 155602 121.41 43100 43100 41900 56000 30200 43100 42440.43 24.52 0 3350 44633 43866 42833 42066 41033 44000 42200 66 12900 1000 30170 50 1 6613820 2831 50.95 3.90 12 2.35 840.00 10981.00 89900 20240611 -52.39 16890 20240205 153.40 45650 -6.24 20250212 30650 39.64 20250102 89900 -52.39 20240611 16970 152.21 20240228 4.19 N 009470 1000 66 억 1621401 N N 70 N 00 N
11 20250218 150243 55 60.00 KOSPI 전기·전자 N N N Y 60 N 42600 -500 5 -1.16 5961059950 140554 109.67 43100 43100 41900 56000 30200 43100 42411.17 24.52 0 2344 44633 43866 42833 42066 41033 44000 42200 66 12900 1000 30170 50 1 6613820 2817 50.71 3.88 12 2.13 840.00 10981.00 89900 20240611 -52.61 16890 20240205 152.22 45650 -6.68 20250212 30650 38.99 20250102 89900 -52.61 20240611 16970 151.03 20240228 4.19 N 009470 1000 66 억 1621401 N N 0 N 00 N
12 20250218 140243 55 60.00 KOSPI 전기·전자 N N N Y 60 N 42250 -850 5 -1.97 4601355100 108702 84.81 43100 43100 41900 56000 30200 43100 42329.99 24.52 0 -2118 44633 43866 42833 42066 41033 44000 42200 66 12900 1000 30170 50 1 6613820 2794 50.30 3.85 12 1.64 840.00 10981.00 89900 20240611 -53.00 16890 20240205 150.15 45650 -7.45 20250212 30650 37.85 20250102 89900 -53.00 20240611 16970 148.97 20240228 4.19 N 009470 1000 66 억 1621401 N N 0 N 00 N