ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009470/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
20250218,160242,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42800,-300,5,-0.70,6604135850,155602,121.41,43100,43100,41900,56000,30200,43100,42440.43,24.52,0,3350,44633,43866,42833,42066,41033,44000,42200,66,12900,1000,30170,50,1,6613820,2831,50.95,3.90,12,2.35,840.00,10981.00,89900,20240611,-52.39,16890,20240205,153.40,45650,-6.24,20250212,30650,39.64,20250102,89900,-52.39,20240611,16970,152.21,20240228,4.19,N,009470,1000,66 억,,1621401,N,N,70,N,00,N
20250218,150243,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42600,-500,5,-1.16,5961059950,140554,109.67,43100,43100,41900,56000,30200,43100,42411.17,24.52,0,2344,44633,43866,42833,42066,41033,44000,42200,66,12900,1000,30170,50,1,6613820,2817,50.71,3.88,12,2.13,840.00,10981.00,89900,20240611,-52.61,16890,20240205,152.22,45650,-6.68,20250212,30650,38.99,20250102,89900,-52.61,20240611,16970,151.03,20240228,4.19,N,009470,1000,66 억,,1621401,N,N,0,N,00,N
20250218,140243,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42250,-850,5,-1.97,4601355100,108702,84.81,43100,43100,41900,56000,30200,43100,42329.99,24.52,0,-2118,44633,43866,42833,42066,41033,44000,42200,66,12900,1000,30170,50,1,6613820,2794,50.30,3.85,12,1.64,840.00,10981.00,89900,20240611,-53.00,16890,20240205,150.15,45650,-7.45,20250212,30650,37.85,20250102,89900,-53.00,20240611,16970,148.97,20240228,4.19,N,009470,1000,66 억,,1621401,N,N,0,N,00,N
20250218,130242,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42100,-1000,5,-2.32,4182612450,98764,77.06,43100,43100,41900,56000,30200,43100,42349.57,24.52,0,-2600,44633,43866,42833,42066,41033,44000,42200,66,12900,1000,30170,50,1,6613820,2784,50.12,3.83,12,1.49,840.00,10981.00,89900,20240611,-53.17,16890,20240205,149.26,45650,-7.78,20250212,30650,37.36,20250102,89900,-53.17,20240611,16970,148.08,20240228,4.19,N,009470,1000,66 억,,1621401,N,N,0,N,00,N
20250218,120242,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42150,-950,5,-2.20,3471382250,81884,63.89,43100,43100,42000,56000,30200,43100,42393.90,24.52,0,-2450,44633,43866,42833,42066,41033,44000,42200,66,12900,1000,30170,50,1,6613820,2788,50.18,3.84,12,1.24,840.00,10981.00,89900,20240611,-53.11,16890,20240205,149.56,45650,-7.67,20250212,30650,37.52,20250102,89900,-53.11,20240611,16970,148.38,20240228,4.19,N,009470,1000,66 억,,1621401,N,N,0,N,00,N
20250218,110242,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42300,-800,5,-1.86,2514178650,59212,46.20,43100,43100,42100,56000,30200,43100,42460.63,24.52,0,-1365,44633,43866,42833,42066,41033,44000,42200,66,12900,1000,30170,50,1,6613820,2798,50.36,3.85,12,0.90,840.00,10981.00,89900,20240611,-52.95,16890,20240205,150.44,45650,-7.34,20250212,30650,38.01,20250102,89900,-52.95,20240611,16970,149.26,20240228,4.19,N,009470,1000,66 억,,1621401,N,N,0,N,00,N
20250218,100242,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42450,-650,5,-1.51,1599179550,37569,29.31,43100,43100,42100,56000,30200,43100,42566.47,24.52,0,-875,44633,43866,42833,42066,41033,44000,42200,66,12900,1000,30170,50,1,6613820,2808,50.54,3.87,12,0.57,840.00,10981.00,89900,20240611,-52.78,16890,20240205,151.33,45650,-7.01,20250212,30650,38.50,20250102,89900,-52.78,20240611,16970,150.15,20240228,4.19,N,009470,1000,66 억,,1621401,N,N,0,N,00,N
20250218,090242,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42750,-350,5,-0.81,224947650,5246,4.09,43100,43100,42650,56000,30200,43100,42879.84,24.52,0,-794,44633,43866,42833,42066,41033,44000,42200,66,12900,1000,30170,50,1,6613820,2827,50.89,3.89,12,0.08,840.00,10981.00,89900,20240611,-52.45,16890,20240205,153.11,45650,-6.35,20250212,30650,39.48,20250102,89900,-52.45,20240611,16970,151.92,20240228,4.19,N,009470,1000,66 억,,1621401,N,N,0,N,00,N
20250217,160242,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,43100,500,2,1.17,5429843750,127152,28.55,43100,43600,41800,55300,29850,42600,42703.57,24.64,0,-12006,47733,45166,42733,40166,37733,43950,38950,66,12700,1000,29820,50,1,6613820,2851,51.31,3.92,12,1.92,840.00,10981.00,89900,20240611,-52.06,16650,20240202,158.86,45650,-5.59,20250212,30650,40.62,20250102,89900,-52.06,20240611,16970,153.98,20240228,4.17,N,009470,1000,66 억,,1629882,N,N,0,N,00,N
20250217,150241,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42950,350,2,0.82,4909622400,115081,25.84,43100,43600,41800,55300,29850,42600,42662.48,24.64,0,-11196,47733,45166,42733,40166,37733,43950,38950,66,12700,1000,29820,50,1,6613820,2841,51.13,3.91,12,1.74,840.00,10981.00,89900,20240611,-52.22,16650,20240202,157.96,45650,-5.91,20250212,30650,40.13,20250102,89900,-52.22,20240611,16970,153.09,20240228,4.17,N,009470,1000,66 억,,1629882,N,N,0,N,00,N
20250217,140241,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,42700,100,2,0.23,4293951850,100695,22.61,43100,43600,41800,55300,29850,42600,42643.28,24.64,0,-10621,47733,45166,42733,40166,37733,43950,38950,66,12700,1000,29820,50,1,6613820,2824,50.83,3.89,12,1.52,840.00,10981.00,89900,20240611,-52.50,16650,20240202,156.46,45650,-6.46,20250212,30650,39.31,20250102,89900,-52.50,20240611,16970,151.62,20240228,4.17,N,009470,1000,66 억,,1629882,N,N,0,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 20250218 160242 55 60.00 KOSPI 전기·전자 N N N Y 60 N 42800 -300 5 -0.70 6604135850 155602 121.41 43100 43100 41900 56000 30200 43100 42440.43 24.52 0 3350 44633 43866 42833 42066 41033 44000 42200 66 12900 1000 30170 50 1 6613820 2831 50.95 3.90 12 2.35 840.00 10981.00 89900 20240611 -52.39 16890 20240205 153.40 45650 -6.24 20250212 30650 39.64 20250102 89900 -52.39 20240611 16970 152.21 20240228 4.19 N 009470 1000 66 억 1621401 N N 70 N 00 N
3 20250218 150243 55 60.00 KOSPI 전기·전자 N N N Y 60 N 42600 -500 5 -1.16 5961059950 140554 109.67 43100 43100 41900 56000 30200 43100 42411.17 24.52 0 2344 44633 43866 42833 42066 41033 44000 42200 66 12900 1000 30170 50 1 6613820 2817 50.71 3.88 12 2.13 840.00 10981.00 89900 20240611 -52.61 16890 20240205 152.22 45650 -6.68 20250212 30650 38.99 20250102 89900 -52.61 20240611 16970 151.03 20240228 4.19 N 009470 1000 66 억 1621401 N N 0 N 00 N
4 20250218 140243 55 60.00 KOSPI 전기·전자 N N N Y 60 N 42250 -850 5 -1.97 4601355100 108702 84.81 43100 43100 41900 56000 30200 43100 42329.99 24.52 0 -2118 44633 43866 42833 42066 41033 44000 42200 66 12900 1000 30170 50 1 6613820 2794 50.30 3.85 12 1.64 840.00 10981.00 89900 20240611 -53.00 16890 20240205 150.15 45650 -7.45 20250212 30650 37.85 20250102 89900 -53.00 20240611 16970 148.97 20240228 4.19 N 009470 1000 66 억 1621401 N N 0 N 00 N
5 20250218 130242 55 60.00 KOSPI 전기·전자 N N N Y 60 N 42100 -1000 5 -2.32 4182612450 98764 77.06 43100 43100 41900 56000 30200 43100 42349.57 24.52 0 -2600 44633 43866 42833 42066 41033 44000 42200 66 12900 1000 30170 50 1 6613820 2784 50.12 3.83 12 1.49 840.00 10981.00 89900 20240611 -53.17 16890 20240205 149.26 45650 -7.78 20250212 30650 37.36 20250102 89900 -53.17 20240611 16970 148.08 20240228 4.19 N 009470 1000 66 억 1621401 N N 0 N 00 N
6 20250218 120242 55 60.00 KOSPI 전기·전자 N N N Y 60 N 42150 -950 5 -2.20 3471382250 81884 63.89 43100 43100 42000 56000 30200 43100 42393.90 24.52 0 -2450 44633 43866 42833 42066 41033 44000 42200 66 12900 1000 30170 50 1 6613820 2788 50.18 3.84 12 1.24 840.00 10981.00 89900 20240611 -53.11 16890 20240205 149.56 45650 -7.67 20250212 30650 37.52 20250102 89900 -53.11 20240611 16970 148.38 20240228 4.19 N 009470 1000 66 억 1621401 N N 0 N 00 N
7 20250218 110242 55 60.00 KOSPI 전기·전자 N N N Y 60 N 42300 -800 5 -1.86 2514178650 59212 46.20 43100 43100 42100 56000 30200 43100 42460.63 24.52 0 -1365 44633 43866 42833 42066 41033 44000 42200 66 12900 1000 30170 50 1 6613820 2798 50.36 3.85 12 0.90 840.00 10981.00 89900 20240611 -52.95 16890 20240205 150.44 45650 -7.34 20250212 30650 38.01 20250102 89900 -52.95 20240611 16970 149.26 20240228 4.19 N 009470 1000 66 억 1621401 N N 0 N 00 N
8 20250218 100242 55 60.00 KOSPI 전기·전자 N N N Y 60 N 42450 -650 5 -1.51 1599179550 37569 29.31 43100 43100 42100 56000 30200 43100 42566.47 24.52 0 -875 44633 43866 42833 42066 41033 44000 42200 66 12900 1000 30170 50 1 6613820 2808 50.54 3.87 12 0.57 840.00 10981.00 89900 20240611 -52.78 16890 20240205 151.33 45650 -7.01 20250212 30650 38.50 20250102 89900 -52.78 20240611 16970 150.15 20240228 4.19 N 009470 1000 66 억 1621401 N N 0 N 00 N
9 20250218 090242 55 60.00 KOSPI 전기·전자 N N N Y 60 N 42750 -350 5 -0.81 224947650 5246 4.09 43100 43100 42650 56000 30200 43100 42879.84 24.52 0 -794 44633 43866 42833 42066 41033 44000 42200 66 12900 1000 30170 50 1 6613820 2827 50.89 3.89 12 0.08 840.00 10981.00 89900 20240611 -52.45 16890 20240205 153.11 45650 -6.35 20250212 30650 39.48 20250102 89900 -52.45 20240611 16970 151.92 20240228 4.19 N 009470 1000 66 억 1621401 N N 0 N 00 N
10 20250217 160242 55 60.00 KOSPI 전기·전자 N N N Y 60 N 43100 500 2 1.17 5429843750 127152 28.55 43100 43600 41800 55300 29850 42600 42703.57 24.64 0 -12006 47733 45166 42733 40166 37733 43950 38950 66 12700 1000 29820 50 1 6613820 2851 51.31 3.92 12 1.92 840.00 10981.00 89900 20240611 -52.06 16650 20240202 158.86 45650 -5.59 20250212 30650 40.62 20250102 89900 -52.06 20240611 16970 153.98 20240228 4.17 N 009470 1000 66 억 1629882 N N 0 N 00 N
11 20250217 150241 55 60.00 KOSPI 전기·전자 N N N Y 60 N 42950 350 2 0.82 4909622400 115081 25.84 43100 43600 41800 55300 29850 42600 42662.48 24.64 0 -11196 47733 45166 42733 40166 37733 43950 38950 66 12700 1000 29820 50 1 6613820 2841 51.13 3.91 12 1.74 840.00 10981.00 89900 20240611 -52.22 16650 20240202 157.96 45650 -5.91 20250212 30650 40.13 20250102 89900 -52.22 20240611 16970 153.09 20240228 4.17 N 009470 1000 66 억 1629882 N N 0 N 00 N
12 20250217 140241 55 60.00 KOSPI 전기·전자 N N N Y 60 N 42700 100 2 0.23 4293951850 100695 22.61 43100 43600 41800 55300 29850 42600 42643.28 24.64 0 -10621 47733 45166 42733 40166 37733 43950 38950 66 12700 1000 29820 50 1 6613820 2824 50.83 3.89 12 1.52 840.00 10981.00 89900 20240611 -52.50 16650 20240202 156.46 45650 -6.46 20250212 30650 39.31 20250102 89900 -52.50 20240611 16970 151.62 20240228 4.17 N 009470 1000 66 억 1629882 N N 0 N 00 N