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
322000/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
20250212,161111,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24350,-150,5,-0.61,1919085650,79799,123.17,24500,24700,23700,31850,17150,24500,24046.90,7.21,0,-7297,25233,24866,24433,24066,23633,25050,24250,560,7350,5000,17640,50,1,11200000,2727,-95.12,0.73,12,0.71,-256.00,33175.00,41450,20240527,-41.25,18590,20241209,30.98,27400,-11.13,20250110,19820,22.86,20250102,41450,-41.25,20240527,18590,30.98,20241209,3.24,N,322000,5000,560 억,,807461,N,N,26,N,00,N
20250212,151109,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24050,-450,5,-1.84,1743180250,72543,111.97,24500,24700,23700,31850,17150,24500,24029.61,7.21,0,-6765,25233,24866,24433,24066,23633,25050,24250,560,7350,5000,17640,50,1,11200000,2694,-93.95,0.72,12,0.65,-256.00,33175.00,41450,20240527,-41.98,18590,20241209,29.37,27400,-12.23,20250110,19820,21.34,20250102,41450,-41.98,20240527,18590,29.37,20241209,3.24,N,322000,5000,560 억,,807461,N,N,203,N,00,N
20250212,141111,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24050,-450,5,-1.84,853261200,35273,54.44,24500,24700,24000,31850,17150,24500,24190.21,7.21,0,-10884,25233,24866,24433,24066,23633,25050,24250,560,7350,5000,17640,50,1,11200000,2694,-93.95,0.72,12,0.31,-256.00,33175.00,41450,20240527,-41.98,18590,20241209,29.37,27400,-12.23,20250110,19820,21.34,20250102,41450,-41.98,20240527,18590,29.37,20241209,3.24,N,322000,5000,560 억,,807461,N,N,203,N,00,N
20250212,131114,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24150,-350,5,-1.43,681746200,28146,43.44,24500,24700,24000,31850,17150,24500,24221.78,7.21,0,-8435,25233,24866,24433,24066,23633,25050,24250,560,7350,5000,17640,50,1,11200000,2705,-94.34,0.73,12,0.25,-256.00,33175.00,41450,20240527,-41.74,18590,20241209,29.91,27400,-11.86,20250110,19820,21.85,20250102,41450,-41.74,20240527,18590,29.91,20241209,3.24,N,322000,5000,560 억,,807461,N,N,203,N,00,N
20250212,121110,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24300,-200,5,-0.82,573946750,23689,36.56,24500,24700,24000,31850,17150,24500,24228.41,7.21,0,-7264,25233,24866,24433,24066,23633,25050,24250,560,7350,5000,17640,50,1,11200000,2722,-94.92,0.73,12,0.21,-256.00,33175.00,41450,20240527,-41.38,18590,20241209,30.72,27400,-11.31,20250110,19820,22.60,20250102,41450,-41.38,20240527,18590,30.72,20241209,3.24,N,322000,5000,560 억,,807461,N,N,203,N,00,N
20250212,111109,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24300,-200,5,-0.82,455272350,18797,29.01,24500,24700,24000,31850,17150,24500,24220.48,7.21,0,-6511,25233,24866,24433,24066,23633,25050,24250,560,7350,5000,17640,50,1,11200000,2722,-94.92,0.73,12,0.17,-256.00,33175.00,41450,20240527,-41.38,18590,20241209,30.72,27400,-11.31,20250110,19820,22.60,20250102,41450,-41.38,20240527,18590,30.72,20241209,3.24,N,322000,5000,560 억,,807461,N,N,203,N,00,N
20250212,101103,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24250,-250,5,-1.02,380841950,15736,24.29,24500,24700,24000,31850,17150,24500,24201.95,7.21,0,-6367,25233,24866,24433,24066,23633,25050,24250,560,7350,5000,17640,50,1,11200000,2716,-94.73,0.73,12,0.14,-256.00,33175.00,41450,20240527,-41.50,18590,20241209,30.45,27400,-11.50,20250110,19820,22.35,20250102,41450,-41.50,20240527,18590,30.45,20241209,3.24,N,322000,5000,560 억,,807461,N,N,203,N,00,N
20250212,091024,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24100,-400,5,-1.63,202004800,8324,12.85,24500,24700,24000,31850,17150,24500,24267.76,7.21,0,-4412,25233,24866,24433,24066,23633,25050,24250,560,7350,5000,17640,50,1,11200000,2699,-94.14,0.73,12,0.07,-256.00,33175.00,41450,20240527,-41.86,18590,20241209,29.64,27400,-12.04,20250110,19820,21.59,20250102,41450,-41.86,20240527,18590,29.64,20241209,3.24,N,322000,5000,560 억,,807461,N,N,203,N,00,N
20250211,161113,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24500,350,2,1.45,1579532600,64317,47.64,24100,24800,24000,31350,16950,24150,24558.57,7.10,0,15002,24850,24500,24050,23700,23250,24275,23475,560,7200,5000,17380,50,1,11200000,2744,-95.70,0.74,12,0.57,-256.00,33175.00,41450,20240527,-40.89,18590,20241209,31.79,27400,-10.58,20250110,19820,23.61,20250102,41450,-40.89,20240527,18590,31.79,20241209,3.21,N,322000,5000,560 억,,795612,N,N,203,N,00,N
20250211,151114,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24500,350,2,1.45,1490861250,60699,44.96,24100,24800,24000,31350,16950,24150,24561.55,7.10,0,16204,24850,24500,24050,23700,23250,24275,23475,560,7200,5000,17380,50,1,11200000,2744,-95.70,0.74,12,0.54,-256.00,33175.00,41450,20240527,-40.89,18590,20241209,31.79,27400,-10.58,20250110,19820,23.61,20250102,41450,-40.89,20240527,18590,31.79,20241209,3.21,N,322000,5000,560 억,,795612,N,N,48,N,00,N
20250211,141113,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24700,550,2,2.28,1320981550,53794,39.85,24100,24800,24000,31350,16950,24150,24556.30,7.10,0,16781,24850,24500,24050,23700,23250,24275,23475,560,7200,5000,17380,50,1,11200000,2766,-96.48,0.74,12,0.48,-256.00,33175.00,41450,20240527,-40.41,18590,20241209,32.87,27400,-9.85,20250110,19820,24.62,20250102,41450,-40.41,20240527,18590,32.87,20241209,3.21,N,322000,5000,560 억,,795612,N,N,48,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 161111 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24350 -150 5 -0.61 1919085650 79799 123.17 24500 24700 23700 31850 17150 24500 24046.90 7.21 0 -7297 25233 24866 24433 24066 23633 25050 24250 560 7350 5000 17640 50 1 11200000 2727 -95.12 0.73 12 0.71 -256.00 33175.00 41450 20240527 -41.25 18590 20241209 30.98 27400 -11.13 20250110 19820 22.86 20250102 41450 -41.25 20240527 18590 30.98 20241209 3.24 N 322000 5000 560 억 807461 N N 26 N 00 N
3 20250212 151109 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24050 -450 5 -1.84 1743180250 72543 111.97 24500 24700 23700 31850 17150 24500 24029.61 7.21 0 -6765 25233 24866 24433 24066 23633 25050 24250 560 7350 5000 17640 50 1 11200000 2694 -93.95 0.72 12 0.65 -256.00 33175.00 41450 20240527 -41.98 18590 20241209 29.37 27400 -12.23 20250110 19820 21.34 20250102 41450 -41.98 20240527 18590 29.37 20241209 3.24 N 322000 5000 560 억 807461 N N 203 N 00 N
4 20250212 141111 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24050 -450 5 -1.84 853261200 35273 54.44 24500 24700 24000 31850 17150 24500 24190.21 7.21 0 -10884 25233 24866 24433 24066 23633 25050 24250 560 7350 5000 17640 50 1 11200000 2694 -93.95 0.72 12 0.31 -256.00 33175.00 41450 20240527 -41.98 18590 20241209 29.37 27400 -12.23 20250110 19820 21.34 20250102 41450 -41.98 20240527 18590 29.37 20241209 3.24 N 322000 5000 560 억 807461 N N 203 N 00 N
5 20250212 131114 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24150 -350 5 -1.43 681746200 28146 43.44 24500 24700 24000 31850 17150 24500 24221.78 7.21 0 -8435 25233 24866 24433 24066 23633 25050 24250 560 7350 5000 17640 50 1 11200000 2705 -94.34 0.73 12 0.25 -256.00 33175.00 41450 20240527 -41.74 18590 20241209 29.91 27400 -11.86 20250110 19820 21.85 20250102 41450 -41.74 20240527 18590 29.91 20241209 3.24 N 322000 5000 560 억 807461 N N 203 N 00 N
6 20250212 121110 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24300 -200 5 -0.82 573946750 23689 36.56 24500 24700 24000 31850 17150 24500 24228.41 7.21 0 -7264 25233 24866 24433 24066 23633 25050 24250 560 7350 5000 17640 50 1 11200000 2722 -94.92 0.73 12 0.21 -256.00 33175.00 41450 20240527 -41.38 18590 20241209 30.72 27400 -11.31 20250110 19820 22.60 20250102 41450 -41.38 20240527 18590 30.72 20241209 3.24 N 322000 5000 560 억 807461 N N 203 N 00 N
7 20250212 111109 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24300 -200 5 -0.82 455272350 18797 29.01 24500 24700 24000 31850 17150 24500 24220.48 7.21 0 -6511 25233 24866 24433 24066 23633 25050 24250 560 7350 5000 17640 50 1 11200000 2722 -94.92 0.73 12 0.17 -256.00 33175.00 41450 20240527 -41.38 18590 20241209 30.72 27400 -11.31 20250110 19820 22.60 20250102 41450 -41.38 20240527 18590 30.72 20241209 3.24 N 322000 5000 560 억 807461 N N 203 N 00 N
8 20250212 101103 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24250 -250 5 -1.02 380841950 15736 24.29 24500 24700 24000 31850 17150 24500 24201.95 7.21 0 -6367 25233 24866 24433 24066 23633 25050 24250 560 7350 5000 17640 50 1 11200000 2716 -94.73 0.73 12 0.14 -256.00 33175.00 41450 20240527 -41.50 18590 20241209 30.45 27400 -11.50 20250110 19820 22.35 20250102 41450 -41.50 20240527 18590 30.45 20241209 3.24 N 322000 5000 560 억 807461 N N 203 N 00 N
9 20250212 091024 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24100 -400 5 -1.63 202004800 8324 12.85 24500 24700 24000 31850 17150 24500 24267.76 7.21 0 -4412 25233 24866 24433 24066 23633 25050 24250 560 7350 5000 17640 50 1 11200000 2699 -94.14 0.73 12 0.07 -256.00 33175.00 41450 20240527 -41.86 18590 20241209 29.64 27400 -12.04 20250110 19820 21.59 20250102 41450 -41.86 20240527 18590 29.64 20241209 3.24 N 322000 5000 560 억 807461 N N 203 N 00 N
10 20250211 161113 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24500 350 2 1.45 1579532600 64317 47.64 24100 24800 24000 31350 16950 24150 24558.57 7.10 0 15002 24850 24500 24050 23700 23250 24275 23475 560 7200 5000 17380 50 1 11200000 2744 -95.70 0.74 12 0.57 -256.00 33175.00 41450 20240527 -40.89 18590 20241209 31.79 27400 -10.58 20250110 19820 23.61 20250102 41450 -40.89 20240527 18590 31.79 20241209 3.21 N 322000 5000 560 억 795612 N N 203 N 00 N
11 20250211 151114 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24500 350 2 1.45 1490861250 60699 44.96 24100 24800 24000 31350 16950 24150 24561.55 7.10 0 16204 24850 24500 24050 23700 23250 24275 23475 560 7200 5000 17380 50 1 11200000 2744 -95.70 0.74 12 0.54 -256.00 33175.00 41450 20240527 -40.89 18590 20241209 31.79 27400 -10.58 20250110 19820 23.61 20250102 41450 -40.89 20240527 18590 31.79 20241209 3.21 N 322000 5000 560 억 795612 N N 48 N 00 N
12 20250211 141113 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24700 550 2 2.28 1320981550 53794 39.85 24100 24800 24000 31350 16950 24150 24556.30 7.10 0 16781 24850 24500 24050 23700 23250 24275 23475 560 7200 5000 17380 50 1 11200000 2766 -96.48 0.74 12 0.48 -256.00 33175.00 41450 20240527 -40.41 18590 20241209 32.87 27400 -9.85 20250110 19820 24.62 20250102 41450 -40.41 20240527 18590 32.87 20241209 3.21 N 322000 5000 560 억 795612 N N 48 N 00 N