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
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
20250212,160108,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,57100,700,2,1.24,5544601300,96783,143.73,56700,59300,54600,73300,39500,56400,57289.16,3.27,0,-15939,59000,57700,56600,55300,54200,57150,54750,493,16900,5000,0,100,1,9858379,5629,21.46,1.26,12,0.98,2661.00,45192.00,74500,20240513,-23.36,21700,20240130,163.13,69600,-17.96,20250123,53300,7.13,20250203,74500,-23.36,20240513,23600,141.95,20240214,1.38,N,000500,5000,492 억,,321971,N,N,33,N,02,N
20250212,150107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,57600,1200,2,2.13,5171871000,90287,134.08,56700,59300,54600,73300,39500,56400,57282.60,3.27,0,-13954,59000,57700,56600,55300,54200,57150,54750,493,16900,5000,0,100,1,9858379,5678,21.65,1.27,12,0.92,2661.00,45192.00,74500,20240513,-22.68,21700,20240130,165.44,69600,-17.24,20250123,53300,8.07,20250203,74500,-22.68,20240513,23600,144.07,20240214,1.38,N,000500,5000,492 억,,321971,N,N,111,N,02,N
20250212,140107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,58600,2200,2,3.90,4311551700,75445,112.04,56700,59300,54600,73300,39500,56400,57148.32,3.27,0,-6787,59000,57700,56600,55300,54200,57150,54750,493,16900,5000,0,100,1,9858379,5777,22.02,1.30,12,0.77,2661.00,45192.00,74500,20240513,-21.34,21700,20240130,170.05,69600,-15.80,20250123,53300,9.94,20250203,74500,-21.34,20240513,23600,148.31,20240214,1.38,N,000500,5000,492 억,,321971,N,N,111,N,02,N
20250212,130108,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,58300,1900,2,3.37,2985085100,52871,78.52,56700,58400,54600,73300,39500,56400,56459.79,3.27,0,-2360,59000,57700,56600,55300,54200,57150,54750,493,16900,5000,0,100,1,9858379,5747,21.91,1.29,12,0.54,2661.00,45192.00,74500,20240513,-21.74,21700,20240130,168.66,69600,-16.24,20250123,53300,9.38,20250203,74500,-21.74,20240513,23600,147.03,20240214,1.38,N,000500,5000,492 억,,321971,N,N,111,N,02,N
20250212,120108,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,57000,600,2,1.06,1985932500,35521,52.75,56700,57500,54600,73300,39500,56400,55908.63,3.27,0,-1957,59000,57700,56600,55300,54200,57150,54750,493,16900,5000,0,100,1,9858379,5619,21.42,1.26,12,0.36,2661.00,45192.00,74500,20240513,-23.49,21700,20240130,162.67,69600,-18.10,20250123,53300,6.94,20250203,74500,-23.49,20240513,23600,141.53,20240214,1.38,N,000500,5000,492 억,,321971,N,N,111,N,02,N
20250212,110108,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,56600,200,2,0.35,1774142500,31774,47.19,56700,57500,54600,73300,39500,56400,55836.23,3.27,0,-1898,59000,57700,56600,55300,54200,57150,54750,493,16900,5000,0,100,1,9858379,5580,21.27,1.25,12,0.32,2661.00,45192.00,74500,20240513,-24.03,21700,20240130,160.83,69600,-18.68,20250123,53300,6.19,20250203,74500,-24.03,20240513,23600,139.83,20240214,1.38,N,000500,5000,492 억,,321971,N,N,111,N,02,N
20250212,100108,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,56600,200,2,0.35,1177481800,21303,31.64,56700,56700,54600,73300,39500,56400,55272.84,3.27,0,-111,59000,57700,56600,55300,54200,57150,54750,493,16900,5000,0,100,1,9858379,5580,21.27,1.25,12,0.22,2661.00,45192.00,74500,20240513,-24.03,21700,20240130,160.83,69600,-18.68,20250123,53300,6.19,20250203,74500,-24.03,20240513,23600,139.83,20240214,1.38,N,000500,5000,492 억,,321971,N,N,111,N,02,N
20250212,090107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,56000,-400,5,-0.71,47222800,837,1.24,56700,56700,56000,73300,39500,56400,56419.21,3.27,0,-746,59000,57700,56600,55300,54200,57150,54750,493,16900,5000,0,100,1,9858379,5521,21.04,1.24,12,0.01,2661.00,45192.00,74500,20240513,-24.83,21700,20240130,158.06,69600,-19.54,20250123,53300,5.07,20250203,74500,-24.83,20240513,23600,137.29,20240214,1.38,N,000500,5000,492 억,,321971,N,N,111,N,02,N
20250211,160107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,56400,-1300,5,-2.25,3807560300,67172,144.98,57700,57900,55500,75000,40400,57700,56675.67,3.29,0,-2309,60300,59000,57500,56200,54700,59650,56850,493,17300,5000,0,100,1,9858379,5560,21.20,1.25,12,0.68,2661.00,45192.00,74500,20240513,-24.30,21700,20240130,159.91,69600,-18.97,20250123,53300,5.82,20250203,74500,-24.30,20240513,23600,138.98,20240214,1.40,N,000500,5000,492 억,,324046,N,N,111,N,02,N
20250211,150107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,56400,-1300,5,-2.25,3635387600,64116,138.38,57700,57900,55500,75000,40400,57700,56691.83,3.29,0,-1882,60300,59000,57500,56200,54700,59650,56850,493,17300,5000,0,100,1,9858379,5560,21.20,1.25,12,0.65,2661.00,45192.00,74500,20240513,-24.30,21700,20240130,159.91,69600,-18.97,20250123,53300,5.82,20250203,74500,-24.30,20240513,23600,138.98,20240214,1.40,N,000500,5000,492 억,,324046,N,N,1,N,02,N
20250211,140107,53,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,56400,-1300,5,-2.25,2851725700,50144,108.23,57700,57900,56100,75000,40400,57700,56861.87,3.29,0,-1543,60300,59000,57500,56200,54700,59650,56850,493,17300,5000,0,100,1,9858379,5560,21.20,1.25,12,0.51,2661.00,45192.00,74500,20240513,-24.30,21700,20240130,159.91,69600,-18.97,20250123,53300,5.82,20250203,74500,-24.30,20240513,23600,138.98,20240214,1.40,N,000500,5000,492 억,,324046,N,N,1,N,02,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 160108 53 100.00 KOSPI 전기·전자 N N N N N 57100 700 2 1.24 5544601300 96783 143.73 56700 59300 54600 73300 39500 56400 57289.16 3.27 0 -15939 59000 57700 56600 55300 54200 57150 54750 493 16900 5000 0 100 1 9858379 5629 21.46 1.26 12 0.98 2661.00 45192.00 74500 20240513 -23.36 21700 20240130 163.13 69600 -17.96 20250123 53300 7.13 20250203 74500 -23.36 20240513 23600 141.95 20240214 1.38 N 000500 5000 492 억 321971 N N 33 N 02 N
3 20250212 150107 53 100.00 KOSPI 전기·전자 N N N N N 57600 1200 2 2.13 5171871000 90287 134.08 56700 59300 54600 73300 39500 56400 57282.60 3.27 0 -13954 59000 57700 56600 55300 54200 57150 54750 493 16900 5000 0 100 1 9858379 5678 21.65 1.27 12 0.92 2661.00 45192.00 74500 20240513 -22.68 21700 20240130 165.44 69600 -17.24 20250123 53300 8.07 20250203 74500 -22.68 20240513 23600 144.07 20240214 1.38 N 000500 5000 492 억 321971 N N 111 N 02 N
4 20250212 140107 53 100.00 KOSPI 전기·전자 N N N N N 58600 2200 2 3.90 4311551700 75445 112.04 56700 59300 54600 73300 39500 56400 57148.32 3.27 0 -6787 59000 57700 56600 55300 54200 57150 54750 493 16900 5000 0 100 1 9858379 5777 22.02 1.30 12 0.77 2661.00 45192.00 74500 20240513 -21.34 21700 20240130 170.05 69600 -15.80 20250123 53300 9.94 20250203 74500 -21.34 20240513 23600 148.31 20240214 1.38 N 000500 5000 492 억 321971 N N 111 N 02 N
5 20250212 130108 53 100.00 KOSPI 전기·전자 N N N N N 58300 1900 2 3.37 2985085100 52871 78.52 56700 58400 54600 73300 39500 56400 56459.79 3.27 0 -2360 59000 57700 56600 55300 54200 57150 54750 493 16900 5000 0 100 1 9858379 5747 21.91 1.29 12 0.54 2661.00 45192.00 74500 20240513 -21.74 21700 20240130 168.66 69600 -16.24 20250123 53300 9.38 20250203 74500 -21.74 20240513 23600 147.03 20240214 1.38 N 000500 5000 492 억 321971 N N 111 N 02 N
6 20250212 120108 53 100.00 KOSPI 전기·전자 N N N N N 57000 600 2 1.06 1985932500 35521 52.75 56700 57500 54600 73300 39500 56400 55908.63 3.27 0 -1957 59000 57700 56600 55300 54200 57150 54750 493 16900 5000 0 100 1 9858379 5619 21.42 1.26 12 0.36 2661.00 45192.00 74500 20240513 -23.49 21700 20240130 162.67 69600 -18.10 20250123 53300 6.94 20250203 74500 -23.49 20240513 23600 141.53 20240214 1.38 N 000500 5000 492 억 321971 N N 111 N 02 N
7 20250212 110108 53 100.00 KOSPI 전기·전자 N N N N N 56600 200 2 0.35 1774142500 31774 47.19 56700 57500 54600 73300 39500 56400 55836.23 3.27 0 -1898 59000 57700 56600 55300 54200 57150 54750 493 16900 5000 0 100 1 9858379 5580 21.27 1.25 12 0.32 2661.00 45192.00 74500 20240513 -24.03 21700 20240130 160.83 69600 -18.68 20250123 53300 6.19 20250203 74500 -24.03 20240513 23600 139.83 20240214 1.38 N 000500 5000 492 억 321971 N N 111 N 02 N
8 20250212 100108 53 100.00 KOSPI 전기·전자 N N N N N 56600 200 2 0.35 1177481800 21303 31.64 56700 56700 54600 73300 39500 56400 55272.84 3.27 0 -111 59000 57700 56600 55300 54200 57150 54750 493 16900 5000 0 100 1 9858379 5580 21.27 1.25 12 0.22 2661.00 45192.00 74500 20240513 -24.03 21700 20240130 160.83 69600 -18.68 20250123 53300 6.19 20250203 74500 -24.03 20240513 23600 139.83 20240214 1.38 N 000500 5000 492 억 321971 N N 111 N 02 N
9 20250212 090107 53 100.00 KOSPI 전기·전자 N N N N N 56000 -400 5 -0.71 47222800 837 1.24 56700 56700 56000 73300 39500 56400 56419.21 3.27 0 -746 59000 57700 56600 55300 54200 57150 54750 493 16900 5000 0 100 1 9858379 5521 21.04 1.24 12 0.01 2661.00 45192.00 74500 20240513 -24.83 21700 20240130 158.06 69600 -19.54 20250123 53300 5.07 20250203 74500 -24.83 20240513 23600 137.29 20240214 1.38 N 000500 5000 492 억 321971 N N 111 N 02 N
10 20250211 160107 53 100.00 KOSPI 전기·전자 N N N N N 56400 -1300 5 -2.25 3807560300 67172 144.98 57700 57900 55500 75000 40400 57700 56675.67 3.29 0 -2309 60300 59000 57500 56200 54700 59650 56850 493 17300 5000 0 100 1 9858379 5560 21.20 1.25 12 0.68 2661.00 45192.00 74500 20240513 -24.30 21700 20240130 159.91 69600 -18.97 20250123 53300 5.82 20250203 74500 -24.30 20240513 23600 138.98 20240214 1.40 N 000500 5000 492 억 324046 N N 111 N 02 N
11 20250211 150107 53 100.00 KOSPI 전기·전자 N N N N N 56400 -1300 5 -2.25 3635387600 64116 138.38 57700 57900 55500 75000 40400 57700 56691.83 3.29 0 -1882 60300 59000 57500 56200 54700 59650 56850 493 17300 5000 0 100 1 9858379 5560 21.20 1.25 12 0.65 2661.00 45192.00 74500 20240513 -24.30 21700 20240130 159.91 69600 -18.97 20250123 53300 5.82 20250203 74500 -24.30 20240513 23600 138.98 20240214 1.40 N 000500 5000 492 억 324046 N N 1 N 02 N
12 20250211 140107 53 100.00 KOSPI 전기·전자 N N N N N 56400 -1300 5 -2.25 2851725700 50144 108.23 57700 57900 56100 75000 40400 57700 56861.87 3.29 0 -1543 60300 59000 57500 56200 54700 59650 56850 493 17300 5000 0 100 1 9858379 5560 21.20 1.25 12 0.51 2661.00 45192.00 74500 20240513 -24.30 21700 20240130 159.91 69600 -18.97 20250123 53300 5.82 20250203 74500 -24.30 20240513 23600 138.98 20240214 1.40 N 000500 5000 492 억 324046 N N 1 N 02 N