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
108320/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
20250212,160742,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,62800,-700,5,-1.10,1658075900,26291,50.26,63600,63900,62600,82500,44500,63500,63066.39,29.55,0,3713,65966,64732,63966,62732,61966,64350,62350,81,19000,500,48260,100,1,16264300,10214,10.09,1.05,12,0.16,6222.00,60056.00,86800,20240402,-27.65,50100,20241209,25.35,65200,-3.68,20250210,54800,14.60,20250203,86800,-27.65,20240402,50100,25.35,20241209,1.03,N,108320,500,81 억,,4805567,N,N,372,N,00,N
20250212,150741,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,62900,-600,5,-0.94,1502552900,23817,45.53,63600,63900,62600,82500,44500,63500,63087.41,29.55,0,4562,65966,64732,63966,62732,61966,64350,62350,81,19000,500,48260,100,1,16264300,10230,10.11,1.05,12,0.15,6222.00,60056.00,86800,20240402,-27.53,50100,20241209,25.55,65200,-3.53,20250210,54800,14.78,20250203,86800,-27.53,20240402,50100,25.55,20241209,1.03,N,108320,500,81 억,,4805567,N,N,1366,N,00,N
20250212,140743,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,62900,-600,5,-0.94,1281556800,20303,38.81,63600,63900,62600,82500,44500,63500,63121.55,29.55,0,4233,65966,64732,63966,62732,61966,64350,62350,81,19000,500,48260,100,1,16264300,10230,10.11,1.05,12,0.12,6222.00,60056.00,86800,20240402,-27.53,50100,20241209,25.55,65200,-3.53,20250210,54800,14.78,20250203,86800,-27.53,20240402,50100,25.55,20241209,1.03,N,108320,500,81 억,,4805567,N,N,1366,N,00,N
20250212,130744,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,63200,-300,5,-0.47,1163183300,18425,35.22,63600,63900,62600,82500,44500,63500,63130.71,29.55,0,4616,65966,64732,63966,62732,61966,64350,62350,81,19000,500,48260,100,1,16264300,10279,10.16,1.05,12,0.11,6222.00,60056.00,86800,20240402,-27.19,50100,20241209,26.15,65200,-3.07,20250210,54800,15.33,20250203,86800,-27.19,20240402,50100,26.15,20241209,1.03,N,108320,500,81 억,,4805567,N,N,1366,N,00,N
20250212,120741,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,63100,-400,5,-0.63,907360700,14372,27.47,63600,63900,62600,82500,44500,63500,63133.92,29.55,0,3982,65966,64732,63966,62732,61966,64350,62350,81,19000,500,48260,100,1,16264300,10263,10.14,1.05,12,0.09,6222.00,60056.00,86800,20240402,-27.30,50100,20241209,25.95,65200,-3.22,20250210,54800,15.15,20250203,86800,-27.30,20240402,50100,25.95,20241209,1.03,N,108320,500,81 억,,4805567,N,N,1366,N,00,N
20250212,110740,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,63700,200,2,0.31,755487200,11980,22.90,63600,63900,62600,82500,44500,63500,63062.37,29.55,0,5188,65966,64732,63966,62732,61966,64350,62350,81,19000,500,48260,100,1,16264300,10360,10.24,1.06,12,0.07,6222.00,60056.00,86800,20240402,-26.61,50100,20241209,27.15,65200,-2.30,20250210,54800,16.24,20250203,86800,-26.61,20240402,50100,27.15,20241209,1.03,N,108320,500,81 억,,4805567,N,N,1366,N,00,N
20250212,100734,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,62900,-600,5,-0.94,356945400,5651,10.80,63600,63900,62600,82500,44500,63500,63165.00,29.55,0,1688,65966,64732,63966,62732,61966,64350,62350,81,19000,500,48260,100,1,16264300,10230,10.11,1.05,12,0.03,6222.00,60056.00,86800,20240402,-27.53,50100,20241209,25.55,65200,-3.53,20250210,54800,14.78,20250203,86800,-27.53,20240402,50100,25.55,20241209,1.03,N,108320,500,81 억,,4805567,N,N,1366,N,00,N
20250212,090738,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,63600,100,2,0.16,70223100,1103,2.11,63600,63900,63500,82500,44500,63500,63665.55,29.55,0,472,65966,64732,63966,62732,61966,64350,62350,81,19000,500,48260,100,1,16264300,10344,10.22,1.06,12,0.01,6222.00,60056.00,86800,20240402,-26.73,50100,20241209,26.95,65200,-2.45,20250210,54800,16.06,20250203,86800,-26.73,20240402,50100,26.95,20241209,1.03,N,108320,500,81 억,,4805567,N,N,1366,N,00,N
20250211,160743,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,63500,0,3,0.00,3351807800,52191,53.34,63900,65200,63200,82500,44500,63500,64222.32,29.57,0,-5106,67500,65500,63200,61200,58900,66500,62200,81,19000,500,48260,100,1,16264300,10328,10.21,1.06,12,0.32,6222.00,60056.00,86800,20240402,-26.84,50100,20241209,26.75,65200,0.00,20250210,54800,15.88,20250203,86800,-26.84,20240402,50100,26.75,20241209,1.01,N,108320,500,81 억,,4810111,N,N,1348,N,00,N
20250211,150743,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,63500,0,3,0.00,2934692600,45621,46.63,63900,65200,63200,82500,44500,63500,64327.67,29.57,0,-5208,67500,65500,63200,61200,58900,66500,62200,81,19000,500,48260,100,1,16264300,10328,10.21,1.06,12,0.28,6222.00,60056.00,86800,20240402,-26.84,50100,20241209,26.75,65200,0.00,20250210,54800,15.88,20250203,86800,-26.84,20240402,50100,26.75,20241209,1.01,N,108320,500,81 억,,4810111,N,N,758,N,00,N
20250211,140744,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,64200,700,2,1.10,2579054600,40060,40.94,63900,65200,63200,82500,44500,63500,64379.80,29.57,0,-3963,67500,65500,63200,61200,58900,66500,62200,81,19000,500,48260,100,1,16264300,10442,10.32,1.07,12,0.25,6222.00,60056.00,86800,20240402,-26.04,50100,20241209,28.14,65200,0.00,20250210,54800,17.15,20250203,86800,-26.04,20240402,50100,28.14,20241209,1.01,N,108320,500,81 억,,4810111,N,N,758,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 160742 55 40.00 KOSPI 전기·전자 N N N Y 40 N 62800 -700 5 -1.10 1658075900 26291 50.26 63600 63900 62600 82500 44500 63500 63066.39 29.55 0 3713 65966 64732 63966 62732 61966 64350 62350 81 19000 500 48260 100 1 16264300 10214 10.09 1.05 12 0.16 6222.00 60056.00 86800 20240402 -27.65 50100 20241209 25.35 65200 -3.68 20250210 54800 14.60 20250203 86800 -27.65 20240402 50100 25.35 20241209 1.03 N 108320 500 81 억 4805567 N N 372 N 00 N
3 20250212 150741 55 40.00 KOSPI 전기·전자 N N N Y 40 N 62900 -600 5 -0.94 1502552900 23817 45.53 63600 63900 62600 82500 44500 63500 63087.41 29.55 0 4562 65966 64732 63966 62732 61966 64350 62350 81 19000 500 48260 100 1 16264300 10230 10.11 1.05 12 0.15 6222.00 60056.00 86800 20240402 -27.53 50100 20241209 25.55 65200 -3.53 20250210 54800 14.78 20250203 86800 -27.53 20240402 50100 25.55 20241209 1.03 N 108320 500 81 억 4805567 N N 1366 N 00 N
4 20250212 140743 55 40.00 KOSPI 전기·전자 N N N Y 40 N 62900 -600 5 -0.94 1281556800 20303 38.81 63600 63900 62600 82500 44500 63500 63121.55 29.55 0 4233 65966 64732 63966 62732 61966 64350 62350 81 19000 500 48260 100 1 16264300 10230 10.11 1.05 12 0.12 6222.00 60056.00 86800 20240402 -27.53 50100 20241209 25.55 65200 -3.53 20250210 54800 14.78 20250203 86800 -27.53 20240402 50100 25.55 20241209 1.03 N 108320 500 81 억 4805567 N N 1366 N 00 N
5 20250212 130744 55 40.00 KOSPI 전기·전자 N N N Y 40 N 63200 -300 5 -0.47 1163183300 18425 35.22 63600 63900 62600 82500 44500 63500 63130.71 29.55 0 4616 65966 64732 63966 62732 61966 64350 62350 81 19000 500 48260 100 1 16264300 10279 10.16 1.05 12 0.11 6222.00 60056.00 86800 20240402 -27.19 50100 20241209 26.15 65200 -3.07 20250210 54800 15.33 20250203 86800 -27.19 20240402 50100 26.15 20241209 1.03 N 108320 500 81 억 4805567 N N 1366 N 00 N
6 20250212 120741 55 40.00 KOSPI 전기·전자 N N N Y 40 N 63100 -400 5 -0.63 907360700 14372 27.47 63600 63900 62600 82500 44500 63500 63133.92 29.55 0 3982 65966 64732 63966 62732 61966 64350 62350 81 19000 500 48260 100 1 16264300 10263 10.14 1.05 12 0.09 6222.00 60056.00 86800 20240402 -27.30 50100 20241209 25.95 65200 -3.22 20250210 54800 15.15 20250203 86800 -27.30 20240402 50100 25.95 20241209 1.03 N 108320 500 81 억 4805567 N N 1366 N 00 N
7 20250212 110740 55 40.00 KOSPI 전기·전자 N N N Y 40 N 63700 200 2 0.31 755487200 11980 22.90 63600 63900 62600 82500 44500 63500 63062.37 29.55 0 5188 65966 64732 63966 62732 61966 64350 62350 81 19000 500 48260 100 1 16264300 10360 10.24 1.06 12 0.07 6222.00 60056.00 86800 20240402 -26.61 50100 20241209 27.15 65200 -2.30 20250210 54800 16.24 20250203 86800 -26.61 20240402 50100 27.15 20241209 1.03 N 108320 500 81 억 4805567 N N 1366 N 00 N
8 20250212 100734 55 40.00 KOSPI 전기·전자 N N N Y 40 N 62900 -600 5 -0.94 356945400 5651 10.80 63600 63900 62600 82500 44500 63500 63165.00 29.55 0 1688 65966 64732 63966 62732 61966 64350 62350 81 19000 500 48260 100 1 16264300 10230 10.11 1.05 12 0.03 6222.00 60056.00 86800 20240402 -27.53 50100 20241209 25.55 65200 -3.53 20250210 54800 14.78 20250203 86800 -27.53 20240402 50100 25.55 20241209 1.03 N 108320 500 81 억 4805567 N N 1366 N 00 N
9 20250212 090738 55 40.00 KOSPI 전기·전자 N N N Y 40 N 63600 100 2 0.16 70223100 1103 2.11 63600 63900 63500 82500 44500 63500 63665.55 29.55 0 472 65966 64732 63966 62732 61966 64350 62350 81 19000 500 48260 100 1 16264300 10344 10.22 1.06 12 0.01 6222.00 60056.00 86800 20240402 -26.73 50100 20241209 26.95 65200 -2.45 20250210 54800 16.06 20250203 86800 -26.73 20240402 50100 26.95 20241209 1.03 N 108320 500 81 억 4805567 N N 1366 N 00 N
10 20250211 160743 55 40.00 KOSPI 전기·전자 N N N Y 40 N 63500 0 3 0.00 3351807800 52191 53.34 63900 65200 63200 82500 44500 63500 64222.32 29.57 0 -5106 67500 65500 63200 61200 58900 66500 62200 81 19000 500 48260 100 1 16264300 10328 10.21 1.06 12 0.32 6222.00 60056.00 86800 20240402 -26.84 50100 20241209 26.75 65200 0.00 20250210 54800 15.88 20250203 86800 -26.84 20240402 50100 26.75 20241209 1.01 N 108320 500 81 억 4810111 N N 1348 N 00 N
11 20250211 150743 55 40.00 KOSPI 전기·전자 N N N Y 40 N 63500 0 3 0.00 2934692600 45621 46.63 63900 65200 63200 82500 44500 63500 64327.67 29.57 0 -5208 67500 65500 63200 61200 58900 66500 62200 81 19000 500 48260 100 1 16264300 10328 10.21 1.06 12 0.28 6222.00 60056.00 86800 20240402 -26.84 50100 20241209 26.75 65200 0.00 20250210 54800 15.88 20250203 86800 -26.84 20240402 50100 26.75 20241209 1.01 N 108320 500 81 억 4810111 N N 758 N 00 N
12 20250211 140744 55 40.00 KOSPI 전기·전자 N N N Y 40 N 64200 700 2 1.10 2579054600 40060 40.94 63900 65200 63200 82500 44500 63500 64379.80 29.57 0 -3963 67500 65500 63200 61200 58900 66500 62200 81 19000 500 48260 100 1 16264300 10442 10.32 1.07 12 0.25 6222.00 60056.00 86800 20240402 -26.04 50100 20241209 28.14 65200 0.00 20250210 54800 17.15 20250203 86800 -26.04 20240402 50100 28.14 20241209 1.01 N 108320 500 81 억 4810111 N N 758 N 00 N