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
248070/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
20250212,161003,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18480,40,2,0.22,1334223220,72403,59.31,18470,18550,18180,23950,12910,18440,18427.68,19.49,0,-3760,18926,18682,18546,18302,18166,18615,18235,250,5510,500,13640,10,1,50005551,9241,7.68,2.19,12,0.14,2407.00,8457.00,29800,20240222,-37.99,15000,20240805,23.20,20350,-9.19,20250103,18180,1.65,20250212,29800,-37.99,20240222,15000,23.20,20240805,2.03,N,248070,500,250 억,,9748060,N,N,200,N,00,N
20250212,151000,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18450,10,2,0.05,1222281520,66340,54.34,18470,18550,18180,23950,12910,18440,18424.50,19.49,0,-962,18926,18682,18546,18302,18166,18615,18235,250,5510,500,13640,10,1,50005551,9226,7.67,2.18,12,0.13,2407.00,8457.00,29800,20240222,-38.09,15000,20240805,23.00,20350,-9.34,20250103,18180,1.49,20250212,29800,-38.09,20240222,15000,23.00,20240805,2.03,N,248070,500,250 억,,9748060,N,N,6,N,00,N
20250212,141002,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18470,30,2,0.16,900526270,48904,40.06,18470,18550,18180,23950,12910,18440,18414.16,19.49,0,1624,18926,18682,18546,18302,18166,18615,18235,250,5510,500,13640,10,1,50005551,9236,7.67,2.18,12,0.10,2407.00,8457.00,29800,20240222,-38.02,15000,20240805,23.13,20350,-9.24,20250103,18180,1.60,20250212,29800,-38.02,20240222,15000,23.13,20240805,2.03,N,248070,500,250 억,,9748060,N,N,6,N,00,N
20250212,131005,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18500,60,2,0.33,831574480,45172,37.00,18470,18550,18180,23950,12910,18440,18409.07,19.49,0,467,18926,18682,18546,18302,18166,18615,18235,250,5510,500,13640,10,1,50005551,9251,7.69,2.19,12,0.09,2407.00,8457.00,29800,20240222,-37.92,15000,20240805,23.33,20350,-9.09,20250103,18180,1.76,20250212,29800,-37.92,20240222,15000,23.33,20240805,2.03,N,248070,500,250 억,,9748060,N,N,6,N,00,N
20250212,121001,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18500,60,2,0.33,762336260,41428,33.94,18470,18550,18180,23950,12910,18440,18401.47,19.49,0,212,18926,18682,18546,18302,18166,18615,18235,250,5510,500,13640,10,1,50005551,9251,7.69,2.19,12,0.08,2407.00,8457.00,29800,20240222,-37.92,15000,20240805,23.33,20350,-9.09,20250103,18180,1.76,20250212,29800,-37.92,20240222,15000,23.33,20240805,2.03,N,248070,500,250 억,,9748060,N,N,6,N,00,N
20250212,111000,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18440,0,3,0.00,674334560,36666,30.04,18470,18550,18180,23950,12910,18440,18391.28,19.49,0,-2289,18926,18682,18546,18302,18166,18615,18235,250,5510,500,13640,10,1,50005551,9221,7.66,2.18,12,0.07,2407.00,8457.00,29800,20240222,-38.12,15000,20240805,22.93,20350,-9.39,20250103,18180,1.43,20250212,29800,-38.12,20240222,15000,22.93,20240805,2.03,N,248070,500,250 억,,9748060,N,N,6,N,00,N
20250212,100954,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18440,0,3,0.00,605725100,32948,26.99,18470,18550,18180,23950,12910,18440,18384.28,19.49,0,-3846,18926,18682,18546,18302,18166,18615,18235,250,5510,500,13640,10,1,50005551,9221,7.66,2.18,12,0.07,2407.00,8457.00,29800,20240222,-38.12,15000,20240805,22.93,20350,-9.39,20250103,18180,1.43,20250212,29800,-38.12,20240222,15000,22.93,20240805,2.03,N,248070,500,250 억,,9748060,N,N,6,N,00,N
20250212,090929,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18320,-120,5,-0.65,144414200,7867,6.44,18470,18470,18280,23950,12910,18440,18356.96,19.49,0,-6141,18926,18682,18546,18302,18166,18615,18235,250,5510,500,13640,10,1,50005551,9161,7.61,2.17,12,0.02,2407.00,8457.00,29800,20240222,-38.52,15000,20240805,22.13,20350,-9.98,20250103,18250,0.38,20250203,29800,-38.52,20240222,15000,22.13,20240805,2.03,N,248070,500,250 억,,9748060,N,N,6,N,00,N
20250211,161005,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18440,-120,5,-0.65,2236805270,120741,122.60,18570,18790,18410,24100,13000,18560,18526.05,19.54,0,-24165,18913,18736,18543,18366,18173,18640,18270,250,5540,500,13730,10,1,50005551,9221,7.66,2.18,12,0.24,2407.00,8457.00,29800,20240222,-38.12,15000,20240805,22.93,20350,-9.39,20250103,18250,1.04,20250203,29800,-38.12,20240222,15000,22.93,20240805,2.02,N,248070,500,250 억,,9770022,N,N,6,N,00,N
20250211,151005,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18480,-80,5,-0.43,2107651910,113741,115.49,18570,18790,18410,24100,13000,18560,18530.27,19.54,0,-22607,18913,18736,18543,18366,18173,18640,18270,250,5540,500,13730,10,1,50005551,9241,7.68,2.19,12,0.23,2407.00,8457.00,29800,20240222,-37.99,15000,20240805,23.20,20350,-9.19,20250103,18250,1.26,20250203,29800,-37.99,20240222,15000,23.20,20240805,2.02,N,248070,500,250 억,,9770022,N,N,1,N,00,N
20250211,141004,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18480,-80,5,-0.43,1455090910,78362,79.57,18570,18790,18460,24100,13000,18560,18568.83,19.54,0,-17617,18913,18736,18543,18366,18173,18640,18270,250,5540,500,13730,10,1,50005551,9241,7.68,2.19,12,0.16,2407.00,8457.00,29800,20240222,-37.99,15000,20240805,23.20,20350,-9.19,20250103,18250,1.26,20250203,29800,-37.99,20240222,15000,23.20,20240805,2.02,N,248070,500,250 억,,9770022,N,N,1,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 161003 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18480 40 2 0.22 1334223220 72403 59.31 18470 18550 18180 23950 12910 18440 18427.68 19.49 0 -3760 18926 18682 18546 18302 18166 18615 18235 250 5510 500 13640 10 1 50005551 9241 7.68 2.19 12 0.14 2407.00 8457.00 29800 20240222 -37.99 15000 20240805 23.20 20350 -9.19 20250103 18180 1.65 20250212 29800 -37.99 20240222 15000 23.20 20240805 2.03 N 248070 500 250 억 9748060 N N 200 N 00 N
3 20250212 151000 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18450 10 2 0.05 1222281520 66340 54.34 18470 18550 18180 23950 12910 18440 18424.50 19.49 0 -962 18926 18682 18546 18302 18166 18615 18235 250 5510 500 13640 10 1 50005551 9226 7.67 2.18 12 0.13 2407.00 8457.00 29800 20240222 -38.09 15000 20240805 23.00 20350 -9.34 20250103 18180 1.49 20250212 29800 -38.09 20240222 15000 23.00 20240805 2.03 N 248070 500 250 억 9748060 N N 6 N 00 N
4 20250212 141002 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18470 30 2 0.16 900526270 48904 40.06 18470 18550 18180 23950 12910 18440 18414.16 19.49 0 1624 18926 18682 18546 18302 18166 18615 18235 250 5510 500 13640 10 1 50005551 9236 7.67 2.18 12 0.10 2407.00 8457.00 29800 20240222 -38.02 15000 20240805 23.13 20350 -9.24 20250103 18180 1.60 20250212 29800 -38.02 20240222 15000 23.13 20240805 2.03 N 248070 500 250 억 9748060 N N 6 N 00 N
5 20250212 131005 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18500 60 2 0.33 831574480 45172 37.00 18470 18550 18180 23950 12910 18440 18409.07 19.49 0 467 18926 18682 18546 18302 18166 18615 18235 250 5510 500 13640 10 1 50005551 9251 7.69 2.19 12 0.09 2407.00 8457.00 29800 20240222 -37.92 15000 20240805 23.33 20350 -9.09 20250103 18180 1.76 20250212 29800 -37.92 20240222 15000 23.33 20240805 2.03 N 248070 500 250 억 9748060 N N 6 N 00 N
6 20250212 121001 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18500 60 2 0.33 762336260 41428 33.94 18470 18550 18180 23950 12910 18440 18401.47 19.49 0 212 18926 18682 18546 18302 18166 18615 18235 250 5510 500 13640 10 1 50005551 9251 7.69 2.19 12 0.08 2407.00 8457.00 29800 20240222 -37.92 15000 20240805 23.33 20350 -9.09 20250103 18180 1.76 20250212 29800 -37.92 20240222 15000 23.33 20240805 2.03 N 248070 500 250 억 9748060 N N 6 N 00 N
7 20250212 111000 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18440 0 3 0.00 674334560 36666 30.04 18470 18550 18180 23950 12910 18440 18391.28 19.49 0 -2289 18926 18682 18546 18302 18166 18615 18235 250 5510 500 13640 10 1 50005551 9221 7.66 2.18 12 0.07 2407.00 8457.00 29800 20240222 -38.12 15000 20240805 22.93 20350 -9.39 20250103 18180 1.43 20250212 29800 -38.12 20240222 15000 22.93 20240805 2.03 N 248070 500 250 억 9748060 N N 6 N 00 N
8 20250212 100954 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18440 0 3 0.00 605725100 32948 26.99 18470 18550 18180 23950 12910 18440 18384.28 19.49 0 -3846 18926 18682 18546 18302 18166 18615 18235 250 5510 500 13640 10 1 50005551 9221 7.66 2.18 12 0.07 2407.00 8457.00 29800 20240222 -38.12 15000 20240805 22.93 20350 -9.39 20250103 18180 1.43 20250212 29800 -38.12 20240222 15000 22.93 20240805 2.03 N 248070 500 250 억 9748060 N N 6 N 00 N
9 20250212 090929 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18320 -120 5 -0.65 144414200 7867 6.44 18470 18470 18280 23950 12910 18440 18356.96 19.49 0 -6141 18926 18682 18546 18302 18166 18615 18235 250 5510 500 13640 10 1 50005551 9161 7.61 2.17 12 0.02 2407.00 8457.00 29800 20240222 -38.52 15000 20240805 22.13 20350 -9.98 20250103 18250 0.38 20250203 29800 -38.52 20240222 15000 22.13 20240805 2.03 N 248070 500 250 억 9748060 N N 6 N 00 N
10 20250211 161005 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18440 -120 5 -0.65 2236805270 120741 122.60 18570 18790 18410 24100 13000 18560 18526.05 19.54 0 -24165 18913 18736 18543 18366 18173 18640 18270 250 5540 500 13730 10 1 50005551 9221 7.66 2.18 12 0.24 2407.00 8457.00 29800 20240222 -38.12 15000 20240805 22.93 20350 -9.39 20250103 18250 1.04 20250203 29800 -38.12 20240222 15000 22.93 20240805 2.02 N 248070 500 250 억 9770022 N N 6 N 00 N
11 20250211 151005 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18480 -80 5 -0.43 2107651910 113741 115.49 18570 18790 18410 24100 13000 18560 18530.27 19.54 0 -22607 18913 18736 18543 18366 18173 18640 18270 250 5540 500 13730 10 1 50005551 9241 7.68 2.19 12 0.23 2407.00 8457.00 29800 20240222 -37.99 15000 20240805 23.20 20350 -9.19 20250103 18250 1.26 20250203 29800 -37.99 20240222 15000 23.20 20240805 2.02 N 248070 500 250 억 9770022 N N 1 N 00 N
12 20250211 141004 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18480 -80 5 -0.43 1455090910 78362 79.57 18570 18790 18460 24100 13000 18560 18568.83 19.54 0 -17617 18913 18736 18543 18366 18173 18640 18270 250 5540 500 13730 10 1 50005551 9241 7.68 2.19 12 0.16 2407.00 8457.00 29800 20240222 -37.99 15000 20240805 23.20 20350 -9.19 20250103 18250 1.26 20250203 29800 -37.99 20240222 15000 23.20 20240805 2.02 N 248070 500 250 억 9770022 N N 1 N 00 N