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
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
20250212,160237,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,78100,-1400,5,-1.76,9198033400,117753,112.57,78500,80500,76800,103300,55700,79500,78112.64,11.17,0,3035,82500,81000,79500,78000,76500,80250,77250,146,23800,1000,58830,100,1,14568592,11378,13.68,1.94,12,0.81,5707.00,40172.00,107700,20250121,-27.48,46250,20240201,68.86,107700,-27.48,20250121,74400,4.97,20250210,107700,-27.48,20250121,48050,62.54,20240520,1.24,N,009450,1000,145 억,,1627114,N,N,140,N,00,N
20250212,150237,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,77600,-1900,5,-2.39,8304377700,106276,101.60,78500,80500,76800,103300,55700,79500,78139.39,11.17,0,3370,82500,81000,79500,78000,76500,80250,77250,146,23800,1000,58830,100,1,14568592,11305,13.60,1.93,12,0.73,5707.00,40172.00,107700,20250121,-27.95,46250,20240201,67.78,107700,-27.95,20250121,74400,4.30,20250210,107700,-27.95,20250121,48050,61.50,20240520,1.24,N,009450,1000,145 억,,1627114,N,N,106,N,00,N
20250212,140237,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,78100,-1400,5,-1.76,4928099100,62644,59.89,78500,80500,77700,103300,55700,79500,78667.99,11.17,0,-4674,82500,81000,79500,78000,76500,80250,77250,146,23800,1000,58830,100,1,14568592,11378,13.68,1.94,12,0.43,5707.00,40172.00,107700,20250121,-27.48,46250,20240201,68.86,107700,-27.48,20250121,74400,4.97,20250210,107700,-27.48,20250121,48050,62.54,20240520,1.24,N,009450,1000,145 억,,1627114,N,N,106,N,00,N
20250212,130237,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,78700,-800,5,-1.01,4060443100,51545,49.28,78500,80500,77700,103300,55700,79500,78774.36,11.17,0,-4921,82500,81000,79500,78000,76500,80250,77250,146,23800,1000,58830,100,1,14568592,11465,13.79,1.96,12,0.35,5707.00,40172.00,107700,20250121,-26.93,46250,20240201,70.16,107700,-26.93,20250121,74400,5.78,20250210,107700,-26.93,20250121,48050,63.79,20240520,1.24,N,009450,1000,145 억,,1627114,N,N,106,N,00,N
20250212,120237,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,78300,-1200,5,-1.51,3316423300,42027,40.18,78500,80500,77900,103300,55700,79500,78911.37,11.17,0,-5756,82500,81000,79500,78000,76500,80250,77250,146,23800,1000,58830,100,1,14568592,11407,13.72,1.95,12,0.29,5707.00,40172.00,107700,20250121,-27.30,46250,20240201,69.30,107700,-27.30,20250121,74400,5.24,20250210,107700,-27.30,20250121,48050,62.96,20240520,1.24,N,009450,1000,145 억,,1627114,N,N,106,N,00,N
20250212,110237,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,78400,-1100,5,-1.38,2485298000,31434,30.05,78500,80500,77900,103300,55700,79500,79063.65,11.17,0,-3447,82500,81000,79500,78000,76500,80250,77250,146,23800,1000,58830,100,1,14568592,11422,13.74,1.95,12,0.22,5707.00,40172.00,107700,20250121,-27.21,46250,20240201,69.51,107700,-27.21,20250121,74400,5.38,20250210,107700,-27.21,20250121,48050,63.16,20240520,1.24,N,009450,1000,145 억,,1627114,N,N,106,N,00,N
20250212,100237,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,79500,0,3,0.00,1261497200,15916,15.22,78500,80500,78500,103300,55700,79500,79259.30,11.17,0,1281,82500,81000,79500,78000,76500,80250,77250,146,23800,1000,58830,100,1,14568592,11582,13.93,1.98,12,0.11,5707.00,40172.00,107700,20250121,-26.18,46250,20240201,71.89,107700,-26.18,20250121,74400,6.85,20250210,107700,-26.18,20250121,48050,65.45,20240520,1.24,N,009450,1000,145 억,,1627114,N,N,106,N,00,N
20250212,090238,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,79900,400,2,0.50,113803500,1443,1.38,78500,79900,78500,103300,55700,79500,78854.27,11.17,0,330,82500,81000,79500,78000,76500,80250,77250,146,23800,1000,58830,100,1,14568592,11640,14.00,1.99,12,0.01,5707.00,40172.00,107700,20250121,-25.81,46250,20240201,72.76,107700,-25.81,20250121,74400,7.39,20250210,107700,-25.81,20250121,48050,66.29,20240520,1.24,N,009450,1000,145 억,,1627114,N,N,106,N,00,N
20250211,160236,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,79500,-1200,5,-1.49,8252308800,104209,37.60,80500,81000,78000,104900,56500,80700,79189.10,11.27,0,-4075,85566,83132,78766,76332,71966,84350,77550,146,24200,1000,59710,100,1,14568592,11582,13.93,1.98,12,0.72,5707.00,40172.00,107700,20250121,-26.18,46250,20240201,71.89,107700,-26.18,20250121,74400,6.85,20250210,107700,-26.18,20250121,48050,65.45,20240520,0.98,N,009450,1000,145 억,,1642219,N,N,106,N,00,N
20250211,150237,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,79500,-1200,5,-1.49,7813676700,98687,35.61,80500,81000,78000,104900,56500,80700,79176.26,11.27,0,-3359,85566,83132,78766,76332,71966,84350,77550,146,24200,1000,59710,100,1,14568592,11582,13.93,1.98,12,0.68,5707.00,40172.00,107700,20250121,-26.18,46250,20240201,71.89,107700,-26.18,20250121,74400,6.85,20250210,107700,-26.18,20250121,48050,65.45,20240520,0.98,N,009450,1000,145 억,,1642219,N,N,6,N,00,N
20250211,140238,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,79900,-800,5,-0.99,6744309600,85252,30.76,80500,81000,78000,104900,56500,80700,79110.17,11.27,0,-512,85566,83132,78766,76332,71966,84350,77550,146,24200,1000,59710,100,1,14568592,11640,14.00,1.99,12,0.59,5707.00,40172.00,107700,20250121,-25.81,46250,20240201,72.76,107700,-25.81,20250121,74400,7.39,20250210,107700,-25.81,20250121,48050,66.29,20240520,0.98,N,009450,1000,145 억,,1642219,N,N,6,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 160237 55 40.00 KOSPI 전기·전자 N N N Y 40 N 78100 -1400 5 -1.76 9198033400 117753 112.57 78500 80500 76800 103300 55700 79500 78112.64 11.17 0 3035 82500 81000 79500 78000 76500 80250 77250 146 23800 1000 58830 100 1 14568592 11378 13.68 1.94 12 0.81 5707.00 40172.00 107700 20250121 -27.48 46250 20240201 68.86 107700 -27.48 20250121 74400 4.97 20250210 107700 -27.48 20250121 48050 62.54 20240520 1.24 N 009450 1000 145 억 1627114 N N 140 N 00 N
3 20250212 150237 55 40.00 KOSPI 전기·전자 N N N Y 40 N 77600 -1900 5 -2.39 8304377700 106276 101.60 78500 80500 76800 103300 55700 79500 78139.39 11.17 0 3370 82500 81000 79500 78000 76500 80250 77250 146 23800 1000 58830 100 1 14568592 11305 13.60 1.93 12 0.73 5707.00 40172.00 107700 20250121 -27.95 46250 20240201 67.78 107700 -27.95 20250121 74400 4.30 20250210 107700 -27.95 20250121 48050 61.50 20240520 1.24 N 009450 1000 145 억 1627114 N N 106 N 00 N
4 20250212 140237 55 40.00 KOSPI 전기·전자 N N N Y 40 N 78100 -1400 5 -1.76 4928099100 62644 59.89 78500 80500 77700 103300 55700 79500 78667.99 11.17 0 -4674 82500 81000 79500 78000 76500 80250 77250 146 23800 1000 58830 100 1 14568592 11378 13.68 1.94 12 0.43 5707.00 40172.00 107700 20250121 -27.48 46250 20240201 68.86 107700 -27.48 20250121 74400 4.97 20250210 107700 -27.48 20250121 48050 62.54 20240520 1.24 N 009450 1000 145 억 1627114 N N 106 N 00 N
5 20250212 130237 55 40.00 KOSPI 전기·전자 N N N Y 40 N 78700 -800 5 -1.01 4060443100 51545 49.28 78500 80500 77700 103300 55700 79500 78774.36 11.17 0 -4921 82500 81000 79500 78000 76500 80250 77250 146 23800 1000 58830 100 1 14568592 11465 13.79 1.96 12 0.35 5707.00 40172.00 107700 20250121 -26.93 46250 20240201 70.16 107700 -26.93 20250121 74400 5.78 20250210 107700 -26.93 20250121 48050 63.79 20240520 1.24 N 009450 1000 145 억 1627114 N N 106 N 00 N
6 20250212 120237 55 40.00 KOSPI 전기·전자 N N N Y 40 N 78300 -1200 5 -1.51 3316423300 42027 40.18 78500 80500 77900 103300 55700 79500 78911.37 11.17 0 -5756 82500 81000 79500 78000 76500 80250 77250 146 23800 1000 58830 100 1 14568592 11407 13.72 1.95 12 0.29 5707.00 40172.00 107700 20250121 -27.30 46250 20240201 69.30 107700 -27.30 20250121 74400 5.24 20250210 107700 -27.30 20250121 48050 62.96 20240520 1.24 N 009450 1000 145 억 1627114 N N 106 N 00 N
7 20250212 110237 55 40.00 KOSPI 전기·전자 N N N Y 40 N 78400 -1100 5 -1.38 2485298000 31434 30.05 78500 80500 77900 103300 55700 79500 79063.65 11.17 0 -3447 82500 81000 79500 78000 76500 80250 77250 146 23800 1000 58830 100 1 14568592 11422 13.74 1.95 12 0.22 5707.00 40172.00 107700 20250121 -27.21 46250 20240201 69.51 107700 -27.21 20250121 74400 5.38 20250210 107700 -27.21 20250121 48050 63.16 20240520 1.24 N 009450 1000 145 억 1627114 N N 106 N 00 N
8 20250212 100237 55 40.00 KOSPI 전기·전자 N N N Y 40 N 79500 0 3 0.00 1261497200 15916 15.22 78500 80500 78500 103300 55700 79500 79259.30 11.17 0 1281 82500 81000 79500 78000 76500 80250 77250 146 23800 1000 58830 100 1 14568592 11582 13.93 1.98 12 0.11 5707.00 40172.00 107700 20250121 -26.18 46250 20240201 71.89 107700 -26.18 20250121 74400 6.85 20250210 107700 -26.18 20250121 48050 65.45 20240520 1.24 N 009450 1000 145 억 1627114 N N 106 N 00 N
9 20250212 090238 55 40.00 KOSPI 전기·전자 N N N Y 40 N 79900 400 2 0.50 113803500 1443 1.38 78500 79900 78500 103300 55700 79500 78854.27 11.17 0 330 82500 81000 79500 78000 76500 80250 77250 146 23800 1000 58830 100 1 14568592 11640 14.00 1.99 12 0.01 5707.00 40172.00 107700 20250121 -25.81 46250 20240201 72.76 107700 -25.81 20250121 74400 7.39 20250210 107700 -25.81 20250121 48050 66.29 20240520 1.24 N 009450 1000 145 억 1627114 N N 106 N 00 N
10 20250211 160236 55 40.00 KOSPI 전기·전자 N N N Y 40 N 79500 -1200 5 -1.49 8252308800 104209 37.60 80500 81000 78000 104900 56500 80700 79189.10 11.27 0 -4075 85566 83132 78766 76332 71966 84350 77550 146 24200 1000 59710 100 1 14568592 11582 13.93 1.98 12 0.72 5707.00 40172.00 107700 20250121 -26.18 46250 20240201 71.89 107700 -26.18 20250121 74400 6.85 20250210 107700 -26.18 20250121 48050 65.45 20240520 0.98 N 009450 1000 145 억 1642219 N N 106 N 00 N
11 20250211 150237 55 40.00 KOSPI 전기·전자 N N N Y 40 N 79500 -1200 5 -1.49 7813676700 98687 35.61 80500 81000 78000 104900 56500 80700 79176.26 11.27 0 -3359 85566 83132 78766 76332 71966 84350 77550 146 24200 1000 59710 100 1 14568592 11582 13.93 1.98 12 0.68 5707.00 40172.00 107700 20250121 -26.18 46250 20240201 71.89 107700 -26.18 20250121 74400 6.85 20250210 107700 -26.18 20250121 48050 65.45 20240520 0.98 N 009450 1000 145 억 1642219 N N 6 N 00 N
12 20250211 140238 55 40.00 KOSPI 전기·전자 N N N Y 40 N 79900 -800 5 -0.99 6744309600 85252 30.76 80500 81000 78000 104900 56500 80700 79110.17 11.27 0 -512 85566 83132 78766 76332 71966 84350 77550 146 24200 1000 59710 100 1 14568592 11640 14.00 1.99 12 0.59 5707.00 40172.00 107700 20250121 -25.81 46250 20240201 72.76 107700 -25.81 20250121 74400 7.39 20250210 107700 -25.81 20250121 48050 66.29 20240520 0.98 N 009450 1000 145 억 1642219 N N 6 N 00 N