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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001820/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
20250212,160126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30700,-250,5,-0.81,2542711550,82588,57.29,30600,31550,30300,40200,21700,30950,30787.92,6.50,0,-11362,33416,32182,31566,30332,29716,31875,30025,104,9250,1000,22900,50,1,10395000,3191,15.33,1.30,12,0.79,2002.00,23561.00,54500,20240429,-43.67,23150,20241209,32.61,32800,-6.40,20250211,26750,14.77,20250102,54500,-43.67,20240429,23150,32.61,20241209,1.70,N,001820,1000,103 억,,675520,N,N,98,N,00,N
20250212,150125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30700,-250,5,-0.81,2481842300,80602,55.91,30600,31550,30300,40200,21700,30950,30791.32,6.50,0,-10702,33416,32182,31566,30332,29716,31875,30025,104,9250,1000,22900,50,1,10395000,3191,15.33,1.30,12,0.78,2002.00,23561.00,54500,20240429,-43.67,23150,20241209,32.61,32800,-6.40,20250211,26750,14.77,20250102,54500,-43.67,20240429,23150,32.61,20241209,1.70,N,001820,1000,103 억,,675520,N,N,6,N,00,N
20250212,140125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30450,-500,5,-1.62,2277929250,73925,51.28,30600,31550,30300,40200,21700,30950,30814.06,6.50,0,-9963,33416,32182,31566,30332,29716,31875,30025,104,9250,1000,22900,50,1,10395000,3165,15.21,1.29,12,0.71,2002.00,23561.00,54500,20240429,-44.13,23150,20241209,31.53,32800,-7.16,20250211,26750,13.83,20250102,54500,-44.13,20240429,23150,31.53,20241209,1.70,N,001820,1000,103 억,,675520,N,N,6,N,00,N
20250212,130126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30750,-200,5,-0.65,1747450800,56498,39.19,30600,31550,30500,40200,21700,30950,30929.43,6.50,0,-7926,33416,32182,31566,30332,29716,31875,30025,104,9250,1000,22900,50,1,10395000,3196,15.36,1.31,12,0.54,2002.00,23561.00,54500,20240429,-43.58,23150,20241209,32.83,32800,-6.25,20250211,26750,14.95,20250102,54500,-43.58,20240429,23150,32.83,20241209,1.70,N,001820,1000,103 억,,675520,N,N,6,N,00,N
20250212,120126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30750,-200,5,-0.65,1551855050,50126,34.77,30600,31550,30500,40200,21700,30950,30959.08,6.50,0,-5420,33416,32182,31566,30332,29716,31875,30025,104,9250,1000,22900,50,1,10395000,3196,15.36,1.31,12,0.48,2002.00,23561.00,54500,20240429,-43.58,23150,20241209,32.83,32800,-6.25,20250211,26750,14.95,20250102,54500,-43.58,20240429,23150,32.83,20241209,1.70,N,001820,1000,103 억,,675520,N,N,6,N,00,N
20250212,110126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31350,400,2,1.29,1317649250,42548,29.52,30600,31550,30500,40200,21700,30950,30968.54,6.50,0,-4501,33416,32182,31566,30332,29716,31875,30025,104,9250,1000,22900,50,1,10395000,3259,15.66,1.33,12,0.41,2002.00,23561.00,54500,20240429,-42.48,23150,20241209,35.42,32800,-4.42,20250211,26750,17.20,20250102,54500,-42.48,20240429,23150,35.42,20241209,1.70,N,001820,1000,103 억,,675520,N,N,6,N,00,N
20250212,100125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30650,-300,5,-0.97,630258250,20529,14.24,30600,31000,30500,40200,21700,30950,30700.87,6.50,0,-1656,33416,32182,31566,30332,29716,31875,30025,104,9250,1000,22900,50,1,10395000,3186,15.31,1.30,12,0.20,2002.00,23561.00,54500,20240429,-43.76,23150,20241209,32.40,32800,-6.55,20250211,26750,14.58,20250102,54500,-43.76,20240429,23150,32.40,20241209,1.70,N,001820,1000,103 억,,675520,N,N,6,N,00,N
20250212,090126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30650,-300,5,-0.97,81752700,2670,1.85,30600,30700,30550,40200,21700,30950,30618.99,6.50,0,979,33416,32182,31566,30332,29716,31875,30025,104,9250,1000,22900,50,1,10395000,3186,15.31,1.30,12,0.03,2002.00,23561.00,54500,20240429,-43.76,23150,20241209,32.40,32800,-6.55,20250211,26750,14.58,20250102,54500,-43.76,20240429,23150,32.40,20241209,1.70,N,001820,1000,103 억,,675520,N,N,6,N,00,N
20250211,160125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,30950,-850,5,-2.67,4541182750,142766,76.28,32600,32800,30950,41300,22300,31800,31808.73,6.74,0,-25030,34100,32950,30800,29650,27500,33525,30225,104,9500,1000,23530,50,1,10395000,3217,15.46,1.31,12,1.37,2002.00,23561.00,54500,20240429,-43.21,23150,20241209,33.69,32800,-5.64,20250211,26750,15.70,20250102,54500,-43.21,20240429,23150,33.69,20241209,1.71,N,001820,1000,103 억,,700862,N,N,6,N,00,N
20250211,150125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31050,-750,5,-2.36,4328086200,135890,72.60,32600,32800,31000,41300,22300,31800,31849.93,6.74,0,-26020,34100,32950,30800,29650,27500,33525,30225,104,9500,1000,23530,50,1,10395000,3228,15.51,1.32,12,1.31,2002.00,23561.00,54500,20240429,-43.03,23150,20241209,34.13,32800,-5.34,20250211,26750,16.07,20250102,54500,-43.03,20240429,23150,34.13,20241209,1.71,N,001820,1000,103 억,,700862,N,N,9,N,00,N
20250211,140126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,31150,-650,5,-2.04,4019405200,125979,67.31,32600,32800,31100,41300,22300,31800,31905.36,6.74,0,-24018,34100,32950,30800,29650,27500,33525,30225,104,9500,1000,23530,50,1,10395000,3238,15.56,1.32,12,1.21,2002.00,23561.00,54500,20240429,-42.84,23150,20241209,34.56,32800,-5.03,20250211,26750,16.45,20250102,54500,-42.84,20240429,23150,34.56,20241209,1.71,N,001820,1000,103 억,,700862,N,N,9,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 20250212 160126 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30700 -250 5 -0.81 2542711550 82588 57.29 30600 31550 30300 40200 21700 30950 30787.92 6.50 0 -11362 33416 32182 31566 30332 29716 31875 30025 104 9250 1000 22900 50 1 10395000 3191 15.33 1.30 12 0.79 2002.00 23561.00 54500 20240429 -43.67 23150 20241209 32.61 32800 -6.40 20250211 26750 14.77 20250102 54500 -43.67 20240429 23150 32.61 20241209 1.70 N 001820 1000 103 억 675520 N N 98 N 00 N
3 20250212 150125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30700 -250 5 -0.81 2481842300 80602 55.91 30600 31550 30300 40200 21700 30950 30791.32 6.50 0 -10702 33416 32182 31566 30332 29716 31875 30025 104 9250 1000 22900 50 1 10395000 3191 15.33 1.30 12 0.78 2002.00 23561.00 54500 20240429 -43.67 23150 20241209 32.61 32800 -6.40 20250211 26750 14.77 20250102 54500 -43.67 20240429 23150 32.61 20241209 1.70 N 001820 1000 103 억 675520 N N 6 N 00 N
4 20250212 140125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30450 -500 5 -1.62 2277929250 73925 51.28 30600 31550 30300 40200 21700 30950 30814.06 6.50 0 -9963 33416 32182 31566 30332 29716 31875 30025 104 9250 1000 22900 50 1 10395000 3165 15.21 1.29 12 0.71 2002.00 23561.00 54500 20240429 -44.13 23150 20241209 31.53 32800 -7.16 20250211 26750 13.83 20250102 54500 -44.13 20240429 23150 31.53 20241209 1.70 N 001820 1000 103 억 675520 N N 6 N 00 N
5 20250212 130126 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30750 -200 5 -0.65 1747450800 56498 39.19 30600 31550 30500 40200 21700 30950 30929.43 6.50 0 -7926 33416 32182 31566 30332 29716 31875 30025 104 9250 1000 22900 50 1 10395000 3196 15.36 1.31 12 0.54 2002.00 23561.00 54500 20240429 -43.58 23150 20241209 32.83 32800 -6.25 20250211 26750 14.95 20250102 54500 -43.58 20240429 23150 32.83 20241209 1.70 N 001820 1000 103 억 675520 N N 6 N 00 N
6 20250212 120126 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30750 -200 5 -0.65 1551855050 50126 34.77 30600 31550 30500 40200 21700 30950 30959.08 6.50 0 -5420 33416 32182 31566 30332 29716 31875 30025 104 9250 1000 22900 50 1 10395000 3196 15.36 1.31 12 0.48 2002.00 23561.00 54500 20240429 -43.58 23150 20241209 32.83 32800 -6.25 20250211 26750 14.95 20250102 54500 -43.58 20240429 23150 32.83 20241209 1.70 N 001820 1000 103 억 675520 N N 6 N 00 N
7 20250212 110126 55 40.00 KOSPI 전기·전자 N N N Y 40 N 31350 400 2 1.29 1317649250 42548 29.52 30600 31550 30500 40200 21700 30950 30968.54 6.50 0 -4501 33416 32182 31566 30332 29716 31875 30025 104 9250 1000 22900 50 1 10395000 3259 15.66 1.33 12 0.41 2002.00 23561.00 54500 20240429 -42.48 23150 20241209 35.42 32800 -4.42 20250211 26750 17.20 20250102 54500 -42.48 20240429 23150 35.42 20241209 1.70 N 001820 1000 103 억 675520 N N 6 N 00 N
8 20250212 100125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30650 -300 5 -0.97 630258250 20529 14.24 30600 31000 30500 40200 21700 30950 30700.87 6.50 0 -1656 33416 32182 31566 30332 29716 31875 30025 104 9250 1000 22900 50 1 10395000 3186 15.31 1.30 12 0.20 2002.00 23561.00 54500 20240429 -43.76 23150 20241209 32.40 32800 -6.55 20250211 26750 14.58 20250102 54500 -43.76 20240429 23150 32.40 20241209 1.70 N 001820 1000 103 억 675520 N N 6 N 00 N
9 20250212 090126 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30650 -300 5 -0.97 81752700 2670 1.85 30600 30700 30550 40200 21700 30950 30618.99 6.50 0 979 33416 32182 31566 30332 29716 31875 30025 104 9250 1000 22900 50 1 10395000 3186 15.31 1.30 12 0.03 2002.00 23561.00 54500 20240429 -43.76 23150 20241209 32.40 32800 -6.55 20250211 26750 14.58 20250102 54500 -43.76 20240429 23150 32.40 20241209 1.70 N 001820 1000 103 억 675520 N N 6 N 00 N
10 20250211 160125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 30950 -850 5 -2.67 4541182750 142766 76.28 32600 32800 30950 41300 22300 31800 31808.73 6.74 0 -25030 34100 32950 30800 29650 27500 33525 30225 104 9500 1000 23530 50 1 10395000 3217 15.46 1.31 12 1.37 2002.00 23561.00 54500 20240429 -43.21 23150 20241209 33.69 32800 -5.64 20250211 26750 15.70 20250102 54500 -43.21 20240429 23150 33.69 20241209 1.71 N 001820 1000 103 억 700862 N N 6 N 00 N
11 20250211 150125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 31050 -750 5 -2.36 4328086200 135890 72.60 32600 32800 31000 41300 22300 31800 31849.93 6.74 0 -26020 34100 32950 30800 29650 27500 33525 30225 104 9500 1000 23530 50 1 10395000 3228 15.51 1.32 12 1.31 2002.00 23561.00 54500 20240429 -43.03 23150 20241209 34.13 32800 -5.34 20250211 26750 16.07 20250102 54500 -43.03 20240429 23150 34.13 20241209 1.71 N 001820 1000 103 억 700862 N N 9 N 00 N
12 20250211 140126 55 40.00 KOSPI 전기·전자 N N N Y 40 N 31150 -650 5 -2.04 4019405200 125979 67.31 32600 32800 31100 41300 22300 31800 31905.36 6.74 0 -24018 34100 32950 30800 29650 27500 33525 30225 104 9500 1000 23530 50 1 10395000 3238 15.56 1.32 12 1.21 2002.00 23561.00 54500 20240429 -42.84 23150 20241209 34.56 32800 -5.03 20250211 26750 16.45 20250102 54500 -42.84 20240429 23150 34.56 20241209 1.71 N 001820 1000 103 억 700862 N N 9 N 00 N