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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000500/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
20250221,160108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,57000,-300,5,-0.52,3186576500,55714,45.62,57000,58000,56400,74400,40200,57300,57195.46,1.68,0,3687,62500,59900,58100,55500,53700,59000,54600,827,17100,5000,41250,100,1,16543115,9430,21.42,1.26,12,0.34,2661.00,45192.00,74500,20240513,-23.49,23600,20240208,141.53,69600,-18.10,20250123,53300,6.94,20250203,74500,-23.49,20240513,23800,139.50,20240304,0.70,N,000500,5000,827 억,,278131,N,N,24,N,00,N
20250221,150108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,56700,-600,5,-1.05,3002828600,52478,42.97,57000,58000,56400,74400,40200,57300,57220.64,1.68,0,3799,62500,59900,58100,55500,53700,59000,54600,827,17100,5000,41250,100,1,16543115,9380,21.31,1.25,12,0.32,2661.00,45192.00,74500,20240513,-23.89,23600,20240208,140.25,69600,-18.53,20250123,53300,6.38,20250203,74500,-23.89,20240513,23800,138.24,20240304,0.70,N,000500,5000,827 억,,278131,N,N,2636,N,00,N
20250221,140108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,56900,-400,5,-0.70,2526652500,44092,36.11,57000,58000,56400,74400,40200,57300,57304.11,1.68,0,3580,62500,59900,58100,55500,53700,59000,54600,827,17100,5000,41250,100,1,16543115,9413,21.38,1.26,12,0.27,2661.00,45192.00,74500,20240513,-23.62,23600,20240208,141.10,69600,-18.25,20250123,53300,6.75,20250203,74500,-23.62,20240513,23800,139.08,20240304,0.70,N,000500,5000,827 억,,278131,N,N,2636,N,00,N
20250221,130108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,57400,100,2,0.17,2255319100,39333,32.21,57000,58000,56400,74400,40200,57300,57339.16,1.68,0,3674,62500,59900,58100,55500,53700,59000,54600,827,17100,5000,41250,100,1,16543115,9496,21.57,1.27,12,0.24,2661.00,45192.00,74500,20240513,-22.95,23600,20240208,143.22,69600,-17.53,20250123,53300,7.69,20250203,74500,-22.95,20240513,23800,141.18,20240304,0.70,N,000500,5000,827 억,,278131,N,N,2636,N,00,N
20250221,120108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,57400,100,2,0.17,1964113700,34254,28.05,57000,58000,56400,74400,40200,57300,57339.75,1.68,0,3721,62500,59900,58100,55500,53700,59000,54600,827,17100,5000,41250,100,1,16543115,9496,21.57,1.27,12,0.21,2661.00,45192.00,74500,20240513,-22.95,23600,20240208,143.22,69600,-17.53,20250123,53300,7.69,20250203,74500,-22.95,20240513,23800,141.18,20240304,0.70,N,000500,5000,827 억,,278131,N,N,2636,N,00,N
20250221,110108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,57700,400,2,0.70,1710140000,29847,24.44,57000,58000,56400,74400,40200,57300,57296.88,1.68,0,3852,62500,59900,58100,55500,53700,59000,54600,827,17100,5000,41250,100,1,16543115,9545,21.68,1.28,12,0.18,2661.00,45192.00,74500,20240513,-22.55,23600,20240208,144.49,69600,-17.10,20250123,53300,8.26,20250203,74500,-22.55,20240513,23800,142.44,20240304,0.70,N,000500,5000,827 억,,278131,N,N,2636,N,00,N
20250221,100109,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,57500,200,2,0.35,1238885500,21660,17.74,57000,58000,56400,74400,40200,57300,57196.69,1.68,0,3060,62500,59900,58100,55500,53700,59000,54600,827,17100,5000,41250,100,1,16543115,9512,21.61,1.27,12,0.13,2661.00,45192.00,74500,20240513,-22.82,23600,20240208,143.64,69600,-17.39,20250123,53300,7.88,20250203,74500,-22.82,20240513,23800,141.60,20240304,0.70,N,000500,5000,827 억,,278131,N,N,2636,N,00,N
20250221,090108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,57800,500,2,0.87,89847700,1566,1.28,57000,57800,57000,74400,40200,57300,57376.50,1.68,0,-81,62500,59900,58100,55500,53700,59000,54600,827,17100,5000,41250,100,1,16543115,9562,21.72,1.28,12,0.01,2661.00,45192.00,74500,20240513,-22.42,23600,20240208,144.92,69600,-16.95,20250123,53300,8.44,20250203,74500,-22.42,20240513,23800,142.86,20240304,0.70,N,000500,5000,827 억,,278131,N,N,2636,N,00,N
20250220,160108,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,57300,-600,5,-1.04,7094058500,121667,64.95,59100,60700,56300,75200,40600,57900,58307.41,1.71,0,821,65233,61566,58633,54966,52033,60100,53500,827,17300,5000,41680,100,1,16543115,9479,21.53,1.27,12,0.74,2661.00,45192.00,74500,20240513,-23.09,22650,20240207,152.98,69600,-17.67,20250123,53300,7.50,20250203,74500,-23.09,20240513,23800,140.76,20240304,1.22,N,000500,5000,827 억,,283326,N,N,2636,N,00,N
20250220,150108,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,57000,-900,5,-1.55,6775205500,116084,61.97,59100,60700,56300,75200,40600,57900,58364.68,1.71,0,2280,65233,61566,58633,54966,52033,60100,53500,827,17300,5000,41680,100,1,16543115,9430,21.42,1.26,12,0.70,2661.00,45192.00,74500,20240513,-23.49,22650,20240207,151.66,69600,-18.10,20250123,53300,6.94,20250203,74500,-23.49,20240513,23800,139.50,20240304,1.22,N,000500,5000,827 억,,283326,N,N,2871,N,00,N
20250220,140108,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,57400,-500,5,-0.86,5725305700,97597,52.10,59100,60700,57200,75200,40600,57900,58662.72,1.71,0,2614,65233,61566,58633,54966,52033,60100,53500,827,17300,5000,41680,100,1,16543115,9496,21.57,1.27,12,0.59,2661.00,45192.00,74500,20240513,-22.95,22650,20240207,153.42,69600,-17.53,20250123,53300,7.69,20250203,74500,-22.95,20240513,23800,141.18,20240304,1.22,N,000500,5000,827 억,,283326,N,N,2871,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 20250221 160108 55 60.00 KOSPI 전기·전자 N N N Y 60 N 57000 -300 5 -0.52 3186576500 55714 45.62 57000 58000 56400 74400 40200 57300 57195.46 1.68 0 3687 62500 59900 58100 55500 53700 59000 54600 827 17100 5000 41250 100 1 16543115 9430 21.42 1.26 12 0.34 2661.00 45192.00 74500 20240513 -23.49 23600 20240208 141.53 69600 -18.10 20250123 53300 6.94 20250203 74500 -23.49 20240513 23800 139.50 20240304 0.70 N 000500 5000 827 억 278131 N N 24 N 00 N
3 20250221 150108 55 60.00 KOSPI 전기·전자 N N N Y 60 N 56700 -600 5 -1.05 3002828600 52478 42.97 57000 58000 56400 74400 40200 57300 57220.64 1.68 0 3799 62500 59900 58100 55500 53700 59000 54600 827 17100 5000 41250 100 1 16543115 9380 21.31 1.25 12 0.32 2661.00 45192.00 74500 20240513 -23.89 23600 20240208 140.25 69600 -18.53 20250123 53300 6.38 20250203 74500 -23.89 20240513 23800 138.24 20240304 0.70 N 000500 5000 827 억 278131 N N 2636 N 00 N
4 20250221 140108 55 60.00 KOSPI 전기·전자 N N N Y 60 N 56900 -400 5 -0.70 2526652500 44092 36.11 57000 58000 56400 74400 40200 57300 57304.11 1.68 0 3580 62500 59900 58100 55500 53700 59000 54600 827 17100 5000 41250 100 1 16543115 9413 21.38 1.26 12 0.27 2661.00 45192.00 74500 20240513 -23.62 23600 20240208 141.10 69600 -18.25 20250123 53300 6.75 20250203 74500 -23.62 20240513 23800 139.08 20240304 0.70 N 000500 5000 827 억 278131 N N 2636 N 00 N
5 20250221 130108 55 60.00 KOSPI 전기·전자 N N N Y 60 N 57400 100 2 0.17 2255319100 39333 32.21 57000 58000 56400 74400 40200 57300 57339.16 1.68 0 3674 62500 59900 58100 55500 53700 59000 54600 827 17100 5000 41250 100 1 16543115 9496 21.57 1.27 12 0.24 2661.00 45192.00 74500 20240513 -22.95 23600 20240208 143.22 69600 -17.53 20250123 53300 7.69 20250203 74500 -22.95 20240513 23800 141.18 20240304 0.70 N 000500 5000 827 억 278131 N N 2636 N 00 N
6 20250221 120108 55 60.00 KOSPI 전기·전자 N N N Y 60 N 57400 100 2 0.17 1964113700 34254 28.05 57000 58000 56400 74400 40200 57300 57339.75 1.68 0 3721 62500 59900 58100 55500 53700 59000 54600 827 17100 5000 41250 100 1 16543115 9496 21.57 1.27 12 0.21 2661.00 45192.00 74500 20240513 -22.95 23600 20240208 143.22 69600 -17.53 20250123 53300 7.69 20250203 74500 -22.95 20240513 23800 141.18 20240304 0.70 N 000500 5000 827 억 278131 N N 2636 N 00 N
7 20250221 110108 55 60.00 KOSPI 전기·전자 N N N Y 60 N 57700 400 2 0.70 1710140000 29847 24.44 57000 58000 56400 74400 40200 57300 57296.88 1.68 0 3852 62500 59900 58100 55500 53700 59000 54600 827 17100 5000 41250 100 1 16543115 9545 21.68 1.28 12 0.18 2661.00 45192.00 74500 20240513 -22.55 23600 20240208 144.49 69600 -17.10 20250123 53300 8.26 20250203 74500 -22.55 20240513 23800 142.44 20240304 0.70 N 000500 5000 827 억 278131 N N 2636 N 00 N
8 20250221 100109 55 60.00 KOSPI 전기·전자 N N N Y 60 N 57500 200 2 0.35 1238885500 21660 17.74 57000 58000 56400 74400 40200 57300 57196.69 1.68 0 3060 62500 59900 58100 55500 53700 59000 54600 827 17100 5000 41250 100 1 16543115 9512 21.61 1.27 12 0.13 2661.00 45192.00 74500 20240513 -22.82 23600 20240208 143.64 69600 -17.39 20250123 53300 7.88 20250203 74500 -22.82 20240513 23800 141.60 20240304 0.70 N 000500 5000 827 억 278131 N N 2636 N 00 N
9 20250221 090108 55 60.00 KOSPI 전기·전자 N N N Y 60 N 57800 500 2 0.87 89847700 1566 1.28 57000 57800 57000 74400 40200 57300 57376.50 1.68 0 -81 62500 59900 58100 55500 53700 59000 54600 827 17100 5000 41250 100 1 16543115 9562 21.72 1.28 12 0.01 2661.00 45192.00 74500 20240513 -22.42 23600 20240208 144.92 69600 -16.95 20250123 53300 8.44 20250203 74500 -22.42 20240513 23800 142.86 20240304 0.70 N 000500 5000 827 억 278131 N N 2636 N 00 N
10 20250220 160108 57 100.00 KOSPI 전기·전자 N N N N N 57300 -600 5 -1.04 7094058500 121667 64.95 59100 60700 56300 75200 40600 57900 58307.41 1.71 0 821 65233 61566 58633 54966 52033 60100 53500 827 17300 5000 41680 100 1 16543115 9479 21.53 1.27 12 0.74 2661.00 45192.00 74500 20240513 -23.09 22650 20240207 152.98 69600 -17.67 20250123 53300 7.50 20250203 74500 -23.09 20240513 23800 140.76 20240304 1.22 N 000500 5000 827 억 283326 N N 2636 N 00 N
11 20250220 150108 57 100.00 KOSPI 전기·전자 N N N N N 57000 -900 5 -1.55 6775205500 116084 61.97 59100 60700 56300 75200 40600 57900 58364.68 1.71 0 2280 65233 61566 58633 54966 52033 60100 53500 827 17300 5000 41680 100 1 16543115 9430 21.42 1.26 12 0.70 2661.00 45192.00 74500 20240513 -23.49 22650 20240207 151.66 69600 -18.10 20250123 53300 6.94 20250203 74500 -23.49 20240513 23800 139.50 20240304 1.22 N 000500 5000 827 억 283326 N N 2871 N 00 N
12 20250220 140108 57 100.00 KOSPI 전기·전자 N N N N N 57400 -500 5 -0.86 5725305700 97597 52.10 59100 60700 57200 75200 40600 57900 58662.72 1.71 0 2614 65233 61566 58633 54966 52033 60100 53500 827 17300 5000 41680 100 1 16543115 9496 21.57 1.27 12 0.59 2661.00 45192.00 74500 20240513 -22.95 22650 20240207 153.42 69600 -17.53 20250123 53300 7.69 20250203 74500 -22.95 20240513 23800 141.18 20240304 1.22 N 000500 5000 827 억 283326 N N 2871 N 00 N