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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160107,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,57900,-1800,5,-3.02,11123780800,186447,80.97,61800,62300,55700,77600,41800,59700,59662.23,3.14,0,-15589,63233,61466,59233,57466,55233,62350,58350,493,17900,5000,42980,100,1,9858379,5708,21.76,1.28,12,1.89,2661.00,45192.00,74500,20240513,-22.28,22650,20240206,155.63,69600,-16.81,20250123,53300,8.63,20250203,74500,-22.28,20240513,23800,143.28,20240304,1.22,N,000500,5000,492 억,,309528,N,N,2871,N,00,N
20250219,150108,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,58300,-1400,5,-2.35,10516198800,175979,76.42,61800,62300,55700,77600,41800,59700,59758.26,3.14,0,-15514,63233,61466,59233,57466,55233,62350,58350,493,17900,5000,42980,100,1,9858379,5747,21.91,1.29,12,1.79,2661.00,45192.00,74500,20240513,-21.74,22650,20240206,157.40,69600,-16.24,20250123,53300,9.38,20250203,74500,-21.74,20240513,23800,144.96,20240304,1.22,N,000500,5000,492 억,,309528,N,N,2084,N,00,N
20250219,140108,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,59000,-700,5,-1.17,9825645200,164176,71.30,61800,62300,55700,77600,41800,59700,59848.24,3.14,0,-14700,63233,61466,59233,57466,55233,62350,58350,493,17900,5000,42980,100,1,9858379,5816,22.17,1.31,12,1.67,2661.00,45192.00,74500,20240513,-20.81,22650,20240206,160.49,69600,-15.23,20250123,53300,10.69,20250203,74500,-20.81,20240513,23800,147.90,20240304,1.22,N,000500,5000,492 억,,309528,N,N,2084,N,00,N
20250219,130108,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,59100,-600,5,-1.01,9025845100,150566,65.39,61800,62300,55700,77600,41800,59700,59946.10,3.14,0,-13456,63233,61466,59233,57466,55233,62350,58350,493,17900,5000,42980,100,1,9858379,5826,22.21,1.31,12,1.53,2661.00,45192.00,74500,20240513,-20.67,22650,20240206,160.93,69600,-15.09,20250123,53300,10.88,20250203,74500,-20.67,20240513,23800,148.32,20240304,1.22,N,000500,5000,492 억,,309528,N,N,2084,N,00,N
20250219,120108,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,59900,200,2,0.34,8442503600,140714,61.11,61800,62300,55700,77600,41800,59700,59997.61,3.14,0,-14750,63233,61466,59233,57466,55233,62350,58350,493,17900,5000,42980,100,1,9858379,5905,22.51,1.33,12,1.43,2661.00,45192.00,74500,20240513,-19.60,22650,20240206,164.46,69600,-13.94,20250123,53300,12.38,20250203,74500,-19.60,20240513,23800,151.68,20240304,1.22,N,000500,5000,492 억,,309528,N,N,2084,N,00,N
20250219,110108,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,58800,-900,5,-1.51,7495811900,124772,54.18,61800,62300,55700,77600,41800,59700,60076.07,3.14,0,-19479,63233,61466,59233,57466,55233,62350,58350,493,17900,5000,42980,100,1,9858379,5797,22.10,1.30,12,1.27,2661.00,45192.00,74500,20240513,-21.07,22650,20240206,159.60,69600,-15.52,20250123,53300,10.32,20250203,74500,-21.07,20240513,23800,147.06,20240304,1.22,N,000500,5000,492 억,,309528,N,N,2084,N,00,N
20250219,100108,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,58300,-1400,5,-2.35,5685012600,94073,40.85,61800,62300,55700,77600,41800,59700,60431.93,3.14,0,-16944,63233,61466,59233,57466,55233,62350,58350,493,17900,5000,42980,100,1,9858379,5747,21.91,1.29,12,0.95,2661.00,45192.00,74500,20240513,-21.74,22650,20240206,157.40,69600,-16.24,20250123,53300,9.38,20250203,74500,-21.74,20240513,23800,144.96,20240304,1.22,N,000500,5000,492 억,,309528,N,N,2084,N,00,N
20250219,090108,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,61300,1600,2,2.68,1296480400,20946,9.10,61800,62300,61100,77600,41800,59700,61896.32,3.14,0,-11169,63233,61466,59233,57466,55233,62350,58350,493,17900,5000,42980,100,1,9858379,6043,23.04,1.36,12,0.21,2661.00,45192.00,74500,20240513,-17.72,22650,20240206,170.64,69600,-11.93,20250123,53300,15.01,20250203,74500,-17.72,20240513,23800,157.56,20240304,1.22,N,000500,5000,492 억,,309528,N,N,2084,N,00,N
20250218,160107,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,59700,2200,2,3.83,13360605600,225418,292.72,57900,61000,57000,74700,40300,57500,59269.76,2.98,0,9118,59633,58566,57033,55966,54433,59100,56500,493,17200,5000,41400,100,1,9858379,5885,22.44,1.32,12,2.29,2661.00,45192.00,74500,20240513,-19.87,22550,20240205,164.75,69600,-14.22,20250123,53300,12.01,20250203,74500,-19.87,20240513,23800,150.84,20240304,1.27,N,000500,5000,492 억,,293552,N,N,2084,N,00,N
20250218,150107,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,59800,2300,2,4.00,12444894800,210129,272.87,57900,61000,57000,74700,40300,57500,59225.02,2.98,0,8085,59633,58566,57033,55966,54433,59100,56500,493,17200,5000,41400,100,1,9858379,5895,22.47,1.32,12,2.13,2661.00,45192.00,74500,20240513,-19.73,22550,20240205,165.19,69600,-14.08,20250123,53300,12.20,20250203,74500,-19.73,20240513,23800,151.26,20240304,1.27,N,000500,5000,492 억,,293552,N,N,35,N,00,N
20250218,140108,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,60200,2700,2,4.70,9260261600,157293,204.26,57900,60400,57000,74700,40300,57500,58872.69,2.98,0,-2360,59633,58566,57033,55966,54433,59100,56500,493,17200,5000,41400,100,1,9858379,5935,22.62,1.33,12,1.60,2661.00,45192.00,74500,20240513,-19.19,22550,20240205,166.96,69600,-13.51,20250123,53300,12.95,20250203,74500,-19.19,20240513,23800,152.94,20240304,1.27,N,000500,5000,492 억,,293552,N,N,35,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 20250219 160107 57 100.00 KOSPI 전기·전자 N N N N N 57900 -1800 5 -3.02 11123780800 186447 80.97 61800 62300 55700 77600 41800 59700 59662.23 3.14 0 -15589 63233 61466 59233 57466 55233 62350 58350 493 17900 5000 42980 100 1 9858379 5708 21.76 1.28 12 1.89 2661.00 45192.00 74500 20240513 -22.28 22650 20240206 155.63 69600 -16.81 20250123 53300 8.63 20250203 74500 -22.28 20240513 23800 143.28 20240304 1.22 N 000500 5000 492 억 309528 N N 2871 N 00 N
3 20250219 150108 57 100.00 KOSPI 전기·전자 N N N N N 58300 -1400 5 -2.35 10516198800 175979 76.42 61800 62300 55700 77600 41800 59700 59758.26 3.14 0 -15514 63233 61466 59233 57466 55233 62350 58350 493 17900 5000 42980 100 1 9858379 5747 21.91 1.29 12 1.79 2661.00 45192.00 74500 20240513 -21.74 22650 20240206 157.40 69600 -16.24 20250123 53300 9.38 20250203 74500 -21.74 20240513 23800 144.96 20240304 1.22 N 000500 5000 492 억 309528 N N 2084 N 00 N
4 20250219 140108 57 100.00 KOSPI 전기·전자 N N N N N 59000 -700 5 -1.17 9825645200 164176 71.30 61800 62300 55700 77600 41800 59700 59848.24 3.14 0 -14700 63233 61466 59233 57466 55233 62350 58350 493 17900 5000 42980 100 1 9858379 5816 22.17 1.31 12 1.67 2661.00 45192.00 74500 20240513 -20.81 22650 20240206 160.49 69600 -15.23 20250123 53300 10.69 20250203 74500 -20.81 20240513 23800 147.90 20240304 1.22 N 000500 5000 492 억 309528 N N 2084 N 00 N
5 20250219 130108 57 100.00 KOSPI 전기·전자 N N N N N 59100 -600 5 -1.01 9025845100 150566 65.39 61800 62300 55700 77600 41800 59700 59946.10 3.14 0 -13456 63233 61466 59233 57466 55233 62350 58350 493 17900 5000 42980 100 1 9858379 5826 22.21 1.31 12 1.53 2661.00 45192.00 74500 20240513 -20.67 22650 20240206 160.93 69600 -15.09 20250123 53300 10.88 20250203 74500 -20.67 20240513 23800 148.32 20240304 1.22 N 000500 5000 492 억 309528 N N 2084 N 00 N
6 20250219 120108 57 100.00 KOSPI 전기·전자 N N N N N 59900 200 2 0.34 8442503600 140714 61.11 61800 62300 55700 77600 41800 59700 59997.61 3.14 0 -14750 63233 61466 59233 57466 55233 62350 58350 493 17900 5000 42980 100 1 9858379 5905 22.51 1.33 12 1.43 2661.00 45192.00 74500 20240513 -19.60 22650 20240206 164.46 69600 -13.94 20250123 53300 12.38 20250203 74500 -19.60 20240513 23800 151.68 20240304 1.22 N 000500 5000 492 억 309528 N N 2084 N 00 N
7 20250219 110108 57 100.00 KOSPI 전기·전자 N N N N N 58800 -900 5 -1.51 7495811900 124772 54.18 61800 62300 55700 77600 41800 59700 60076.07 3.14 0 -19479 63233 61466 59233 57466 55233 62350 58350 493 17900 5000 42980 100 1 9858379 5797 22.10 1.30 12 1.27 2661.00 45192.00 74500 20240513 -21.07 22650 20240206 159.60 69600 -15.52 20250123 53300 10.32 20250203 74500 -21.07 20240513 23800 147.06 20240304 1.22 N 000500 5000 492 억 309528 N N 2084 N 00 N
8 20250219 100108 57 100.00 KOSPI 전기·전자 N N N N N 58300 -1400 5 -2.35 5685012600 94073 40.85 61800 62300 55700 77600 41800 59700 60431.93 3.14 0 -16944 63233 61466 59233 57466 55233 62350 58350 493 17900 5000 42980 100 1 9858379 5747 21.91 1.29 12 0.95 2661.00 45192.00 74500 20240513 -21.74 22650 20240206 157.40 69600 -16.24 20250123 53300 9.38 20250203 74500 -21.74 20240513 23800 144.96 20240304 1.22 N 000500 5000 492 억 309528 N N 2084 N 00 N
9 20250219 090108 57 100.00 KOSPI 전기·전자 N N N N N 61300 1600 2 2.68 1296480400 20946 9.10 61800 62300 61100 77600 41800 59700 61896.32 3.14 0 -11169 63233 61466 59233 57466 55233 62350 58350 493 17900 5000 42980 100 1 9858379 6043 23.04 1.36 12 0.21 2661.00 45192.00 74500 20240513 -17.72 22650 20240206 170.64 69600 -11.93 20250123 53300 15.01 20250203 74500 -17.72 20240513 23800 157.56 20240304 1.22 N 000500 5000 492 억 309528 N N 2084 N 00 N
10 20250218 160107 57 100.00 KOSPI 전기·전자 N N N N N 59700 2200 2 3.83 13360605600 225418 292.72 57900 61000 57000 74700 40300 57500 59269.76 2.98 0 9118 59633 58566 57033 55966 54433 59100 56500 493 17200 5000 41400 100 1 9858379 5885 22.44 1.32 12 2.29 2661.00 45192.00 74500 20240513 -19.87 22550 20240205 164.75 69600 -14.22 20250123 53300 12.01 20250203 74500 -19.87 20240513 23800 150.84 20240304 1.27 N 000500 5000 492 억 293552 N N 2084 N 00 N
11 20250218 150107 57 100.00 KOSPI 전기·전자 N N N N N 59800 2300 2 4.00 12444894800 210129 272.87 57900 61000 57000 74700 40300 57500 59225.02 2.98 0 8085 59633 58566 57033 55966 54433 59100 56500 493 17200 5000 41400 100 1 9858379 5895 22.47 1.32 12 2.13 2661.00 45192.00 74500 20240513 -19.73 22550 20240205 165.19 69600 -14.08 20250123 53300 12.20 20250203 74500 -19.73 20240513 23800 151.26 20240304 1.27 N 000500 5000 492 억 293552 N N 35 N 00 N
12 20250218 140108 57 100.00 KOSPI 전기·전자 N N N N N 60200 2700 2 4.70 9260261600 157293 204.26 57900 60400 57000 74700 40300 57500 58872.69 2.98 0 -2360 59633 58566 57033 55966 54433 59100 56500 493 17200 5000 41400 100 1 9858379 5935 22.62 1.33 12 1.60 2661.00 45192.00 74500 20240513 -19.19 22550 20240205 166.96 69600 -13.51 20250123 53300 12.95 20250203 74500 -19.19 20240513 23800 152.94 20240304 1.27 N 000500 5000 492 억 293552 N N 35 N 00 N