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
192650/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
20250212,160900,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8090,0,3,0.00,2902338660,357759,49.31,8020,8290,7920,10510,5670,8090,8112.56,57.59,0,848,8490,8290,7930,7730,7370,8390,7830,72,2420,100,5980,10,1,68890041,5573,35.64,1.34,12,0.52,227.00,6038.00,12760,20240130,-36.60,6900,20250203,17.25,8290,-2.41,20250212,6900,17.25,20250203,12310,-34.28,20240215,6900,17.25,20250203,3.72,N,192650,100,71 억,,39674826,N,N,248,N,00,N
20250212,150857,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8060,-30,5,-0.37,2742386250,337853,46.57,8020,8290,7920,10510,5670,8090,8117.10,57.59,0,-1222,8490,8290,7930,7730,7370,8390,7830,72,2420,100,5980,10,1,68890041,5553,35.51,1.33,12,0.49,227.00,6038.00,12760,20240130,-36.83,6900,20250203,16.81,8290,-2.77,20250212,6900,16.81,20250203,12310,-34.52,20240215,6900,16.81,20250203,3.72,N,192650,100,71 억,,39674826,N,N,15,N,00,N
20250212,140900,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8110,20,2,0.25,2307612710,284204,39.18,8020,8290,7920,10510,5670,8090,8119.57,57.59,0,8758,8490,8290,7930,7730,7370,8390,7830,72,2420,100,5980,10,1,68890041,5587,35.73,1.34,12,0.41,227.00,6038.00,12760,20240130,-36.44,6900,20250203,17.54,8290,-2.17,20250212,6900,17.54,20250203,12310,-34.12,20240215,6900,17.54,20250203,3.72,N,192650,100,71 억,,39674826,N,N,15,N,00,N
20250212,130902,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8100,10,2,0.12,2051350670,252539,34.81,8020,8290,7920,10510,5670,8090,8122.92,57.59,0,17055,8490,8290,7930,7730,7370,8390,7830,72,2420,100,5980,10,1,68890041,5580,35.68,1.34,12,0.37,227.00,6038.00,12760,20240130,-36.52,6900,20250203,17.39,8290,-2.29,20250212,6900,17.39,20250203,12310,-34.20,20240215,6900,17.39,20250203,3.72,N,192650,100,71 억,,39674826,N,N,15,N,00,N
20250212,120858,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8080,-10,5,-0.12,1794642670,220774,30.43,8020,8290,7920,10510,5670,8090,8128.88,57.59,0,11652,8490,8290,7930,7730,7370,8390,7830,72,2420,100,5980,10,1,68890041,5566,35.59,1.34,12,0.32,227.00,6038.00,12760,20240130,-36.68,6900,20250203,17.10,8290,-2.53,20250212,6900,17.10,20250203,12310,-34.36,20240215,6900,17.10,20250203,3.72,N,192650,100,71 억,,39674826,N,N,15,N,00,N
20250212,110857,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8220,130,2,1.61,1003809490,124641,17.18,8020,8230,7920,10510,5670,8090,8053.59,57.59,0,23183,8490,8290,7930,7730,7370,8390,7830,72,2420,100,5980,10,1,68890041,5663,36.21,1.36,12,0.18,227.00,6038.00,12760,20240130,-35.58,6900,20250203,19.13,8230,-0.12,20250212,6900,19.13,20250203,12310,-33.23,20240215,6900,19.13,20250203,3.72,N,192650,100,71 억,,39674826,N,N,15,N,00,N
20250212,100852,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7960,-130,5,-1.61,512345420,63978,8.82,8020,8110,7920,10510,5670,8090,8008.06,57.59,0,9941,8490,8290,7930,7730,7370,8390,7830,72,2420,100,5980,10,1,68890041,5484,35.07,1.32,12,0.09,227.00,6038.00,12760,20240130,-37.62,6900,20250203,15.36,8130,-2.09,20250211,6900,15.36,20250203,12310,-35.34,20240215,6900,15.36,20250203,3.72,N,192650,100,71 억,,39674826,N,N,15,N,00,N
20250212,090838,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8090,0,3,0.00,108511970,13452,1.85,8020,8110,8020,10510,5670,8090,8066.48,57.59,0,-3222,8490,8290,7930,7730,7370,8390,7830,72,2420,100,5980,10,1,68890041,5573,35.64,1.34,12,0.02,227.00,6038.00,12760,20240130,-36.60,6900,20250203,17.25,8130,-0.49,20250211,6900,17.25,20250203,12310,-34.28,20240215,6900,17.25,20250203,3.72,N,192650,100,71 억,,39674826,N,N,15,N,00,N
20250211,160902,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8090,410,2,5.34,5732240340,722062,187.61,7680,8130,7570,9980,5380,7680,7938.68,57.42,0,145942,7960,7820,7540,7400,7120,7890,7470,72,2300,100,5680,10,1,68890041,5573,35.64,1.34,12,1.05,227.00,6038.00,13650,20240129,-40.73,6900,20250203,17.25,8130,-0.49,20250211,6900,17.25,20250203,12310,-34.28,20240215,6900,17.25,20250203,3.68,N,192650,100,71 억,,39556651,N,N,15,N,00,N
20250211,150901,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8090,410,2,5.34,5480942620,690998,179.54,7680,8130,7570,9980,5380,7680,7931.92,57.42,0,146578,7960,7820,7540,7400,7120,7890,7470,72,2300,100,5680,10,1,68890041,5573,35.64,1.34,12,1.00,227.00,6038.00,13650,20240129,-40.73,6900,20250203,17.25,8130,-0.49,20250211,6900,17.25,20250203,12310,-34.28,20240215,6900,17.25,20250203,3.68,N,192650,100,71 억,,39556651,N,N,5,N,00,N
20250211,140901,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7980,300,2,3.91,4001648960,507691,131.91,7680,8010,7570,9980,5380,7680,7882.06,57.42,0,110848,7960,7820,7540,7400,7120,7890,7470,72,2300,100,5680,10,1,68890041,5497,35.15,1.32,12,0.74,227.00,6038.00,13650,20240129,-41.54,6900,20250203,15.65,8010,-0.37,20250211,6900,15.65,20250203,12310,-35.17,20240215,6900,15.65,20250203,3.68,N,192650,100,71 억,,39556651,N,N,5,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 160900 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8090 0 3 0.00 2902338660 357759 49.31 8020 8290 7920 10510 5670 8090 8112.56 57.59 0 848 8490 8290 7930 7730 7370 8390 7830 72 2420 100 5980 10 1 68890041 5573 35.64 1.34 12 0.52 227.00 6038.00 12760 20240130 -36.60 6900 20250203 17.25 8290 -2.41 20250212 6900 17.25 20250203 12310 -34.28 20240215 6900 17.25 20250203 3.72 N 192650 100 71 억 39674826 N N 248 N 00 N
3 20250212 150857 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8060 -30 5 -0.37 2742386250 337853 46.57 8020 8290 7920 10510 5670 8090 8117.10 57.59 0 -1222 8490 8290 7930 7730 7370 8390 7830 72 2420 100 5980 10 1 68890041 5553 35.51 1.33 12 0.49 227.00 6038.00 12760 20240130 -36.83 6900 20250203 16.81 8290 -2.77 20250212 6900 16.81 20250203 12310 -34.52 20240215 6900 16.81 20250203 3.72 N 192650 100 71 억 39674826 N N 15 N 00 N
4 20250212 140900 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8110 20 2 0.25 2307612710 284204 39.18 8020 8290 7920 10510 5670 8090 8119.57 57.59 0 8758 8490 8290 7930 7730 7370 8390 7830 72 2420 100 5980 10 1 68890041 5587 35.73 1.34 12 0.41 227.00 6038.00 12760 20240130 -36.44 6900 20250203 17.54 8290 -2.17 20250212 6900 17.54 20250203 12310 -34.12 20240215 6900 17.54 20250203 3.72 N 192650 100 71 억 39674826 N N 15 N 00 N
5 20250212 130902 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8100 10 2 0.12 2051350670 252539 34.81 8020 8290 7920 10510 5670 8090 8122.92 57.59 0 17055 8490 8290 7930 7730 7370 8390 7830 72 2420 100 5980 10 1 68890041 5580 35.68 1.34 12 0.37 227.00 6038.00 12760 20240130 -36.52 6900 20250203 17.39 8290 -2.29 20250212 6900 17.39 20250203 12310 -34.20 20240215 6900 17.39 20250203 3.72 N 192650 100 71 억 39674826 N N 15 N 00 N
6 20250212 120858 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8080 -10 5 -0.12 1794642670 220774 30.43 8020 8290 7920 10510 5670 8090 8128.88 57.59 0 11652 8490 8290 7930 7730 7370 8390 7830 72 2420 100 5980 10 1 68890041 5566 35.59 1.34 12 0.32 227.00 6038.00 12760 20240130 -36.68 6900 20250203 17.10 8290 -2.53 20250212 6900 17.10 20250203 12310 -34.36 20240215 6900 17.10 20250203 3.72 N 192650 100 71 억 39674826 N N 15 N 00 N
7 20250212 110857 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8220 130 2 1.61 1003809490 124641 17.18 8020 8230 7920 10510 5670 8090 8053.59 57.59 0 23183 8490 8290 7930 7730 7370 8390 7830 72 2420 100 5980 10 1 68890041 5663 36.21 1.36 12 0.18 227.00 6038.00 12760 20240130 -35.58 6900 20250203 19.13 8230 -0.12 20250212 6900 19.13 20250203 12310 -33.23 20240215 6900 19.13 20250203 3.72 N 192650 100 71 억 39674826 N N 15 N 00 N
8 20250212 100852 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7960 -130 5 -1.61 512345420 63978 8.82 8020 8110 7920 10510 5670 8090 8008.06 57.59 0 9941 8490 8290 7930 7730 7370 8390 7830 72 2420 100 5980 10 1 68890041 5484 35.07 1.32 12 0.09 227.00 6038.00 12760 20240130 -37.62 6900 20250203 15.36 8130 -2.09 20250211 6900 15.36 20250203 12310 -35.34 20240215 6900 15.36 20250203 3.72 N 192650 100 71 억 39674826 N N 15 N 00 N
9 20250212 090838 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8090 0 3 0.00 108511970 13452 1.85 8020 8110 8020 10510 5670 8090 8066.48 57.59 0 -3222 8490 8290 7930 7730 7370 8390 7830 72 2420 100 5980 10 1 68890041 5573 35.64 1.34 12 0.02 227.00 6038.00 12760 20240130 -36.60 6900 20250203 17.25 8130 -0.49 20250211 6900 17.25 20250203 12310 -34.28 20240215 6900 17.25 20250203 3.72 N 192650 100 71 억 39674826 N N 15 N 00 N
10 20250211 160902 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8090 410 2 5.34 5732240340 722062 187.61 7680 8130 7570 9980 5380 7680 7938.68 57.42 0 145942 7960 7820 7540 7400 7120 7890 7470 72 2300 100 5680 10 1 68890041 5573 35.64 1.34 12 1.05 227.00 6038.00 13650 20240129 -40.73 6900 20250203 17.25 8130 -0.49 20250211 6900 17.25 20250203 12310 -34.28 20240215 6900 17.25 20250203 3.68 N 192650 100 71 억 39556651 N N 15 N 00 N
11 20250211 150901 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8090 410 2 5.34 5480942620 690998 179.54 7680 8130 7570 9980 5380 7680 7931.92 57.42 0 146578 7960 7820 7540 7400 7120 7890 7470 72 2300 100 5680 10 1 68890041 5573 35.64 1.34 12 1.00 227.00 6038.00 13650 20240129 -40.73 6900 20250203 17.25 8130 -0.49 20250211 6900 17.25 20250203 12310 -34.28 20240215 6900 17.25 20250203 3.68 N 192650 100 71 억 39556651 N N 5 N 00 N
12 20250211 140901 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7980 300 2 3.91 4001648960 507691 131.91 7680 8010 7570 9980 5380 7680 7882.06 57.42 0 110848 7960 7820 7540 7400 7120 7890 7470 72 2300 100 5680 10 1 68890041 5497 35.15 1.32 12 0.74 227.00 6038.00 13650 20240129 -41.54 6900 20250203 15.65 8010 -0.37 20250211 6900 15.65 20250203 12310 -35.17 20240215 6900 15.65 20250203 3.68 N 192650 100 71 억 39556651 N N 5 N 00 N