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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005930/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
20250228,160219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54500,-1800,5,-3.20,1513312856400,27544050,183.93,55400,55700,54500,73100,39500,56300,54943.05,50.09,0,-4887364,57433,56866,56533,55966,55633,56700,55800,7780,16800,100,41660,100,1,5969782550,3253531,11.01,0.94,12,0.46,4950.00,57930.00,88800,20240711,-38.63,49900,20241114,9.22,59100,-7.78,20250220,50800,7.28,20250203,88800,-38.63,20240711,49900,9.22,20241114,0.23,N,005930,100,7780 억,,2990165535,N,N,605299,N,00,N
20250228,150220,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54600,-1700,5,-3.02,1170454914300,21254711,141.93,55400,55700,54500,73100,39500,56300,55067.71,50.09,0,-4226739,57433,56866,56533,55966,55633,56700,55800,7780,16800,100,41660,100,1,5969782550,3259501,11.03,0.94,12,0.36,4950.00,57930.00,88800,20240711,-38.51,49900,20241114,9.42,59100,-7.61,20250220,50800,7.48,20250203,88800,-38.51,20240711,49900,9.42,20241114,0.23,N,005930,100,7780 억,,2990165535,N,N,35465,N,00,N
20250228,140220,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54800,-1500,5,-2.66,1000748751700,18149513,121.20,55400,55700,54700,73100,39500,56300,55138.81,50.09,0,-3304392,57433,56866,56533,55966,55633,56700,55800,7780,16800,100,41660,100,1,5969782550,3271441,11.07,0.95,12,0.30,4950.00,57930.00,88800,20240711,-38.29,49900,20241114,9.82,59100,-7.28,20250220,50800,7.87,20250203,88800,-38.29,20240711,49900,9.82,20241114,0.23,N,005930,100,7780 억,,2990165535,N,N,35465,N,00,N
20250228,130220,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54900,-1400,5,-2.49,848052868600,15369385,102.63,55400,55700,54700,73100,39500,56300,55177.67,50.09,0,-2801002,57433,56866,56533,55966,55633,56700,55800,7780,16800,100,41660,100,1,5969782550,3277411,11.09,0.95,12,0.26,4950.00,57930.00,88800,20240711,-38.18,49900,20241114,10.02,59100,-7.11,20250220,50800,8.07,20250203,88800,-38.18,20240711,49900,10.02,20241114,0.23,N,005930,100,7780 억,,2990165535,N,N,35465,N,00,N
20250228,120219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55000,-1300,5,-2.31,659062605300,11923943,79.62,55400,55700,55000,73100,39500,56300,55271.74,50.09,0,-2076187,57433,56866,56533,55966,55633,56700,55800,7780,16800,100,41660,100,1,5969782550,3283380,11.11,0.95,12,0.20,4950.00,57930.00,88800,20240711,-38.06,49900,20241114,10.22,59100,-6.94,20250220,50800,8.27,20250203,88800,-38.06,20240711,49900,10.22,20241114,0.23,N,005930,100,7780 억,,2990165535,N,N,35465,N,00,N
20250228,110219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55000,-1300,5,-2.31,566473366400,10242488,68.40,55400,55700,55000,73100,39500,56300,55305.70,50.09,0,-1751681,57433,56866,56533,55966,55633,56700,55800,7780,16800,100,41660,100,1,5969782550,3283380,11.11,0.95,12,0.17,4950.00,57930.00,88800,20240711,-38.06,49900,20241114,10.22,59100,-6.94,20250220,50800,8.27,20250203,88800,-38.06,20240711,49900,10.22,20241114,0.23,N,005930,100,7780 억,,2990165535,N,N,35465,N,00,N
20250228,100219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55300,-1000,5,-1.78,400232565300,7229095,48.27,55400,55700,55100,73100,39500,56300,55363.43,50.09,0,-1194301,57433,56866,56533,55966,55633,56700,55800,7780,16800,100,41660,100,1,5969782550,3301290,11.17,0.95,12,0.12,4950.00,57930.00,88800,20240711,-37.73,49900,20241114,10.82,59100,-6.43,20250220,50800,8.86,20250203,88800,-37.73,20240711,49900,10.82,20241114,0.23,N,005930,100,7780 억,,2990165535,N,N,35465,N,00,N
20250228,090220,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55400,-900,5,-1.60,82548349100,1490763,9.95,55400,55500,55200,73100,39500,56300,55369.85,50.09,0,-290156,57433,56866,56533,55966,55633,56700,55800,7780,16800,100,41660,100,1,5969782550,3307260,11.19,0.96,12,0.02,4950.00,57930.00,88800,20240711,-37.61,49900,20241114,11.02,59100,-6.26,20250220,50800,9.06,20250203,88800,-37.61,20240711,49900,11.02,20241114,0.23,N,005930,100,7780 억,,2990165535,N,N,35465,N,00,N
20250227,160217,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56300,-300,5,-0.53,817404677400,14461515,79.82,56500,57100,56200,73500,39700,56600,56523.30,50.01,0,2307716,57600,57100,56600,56100,55600,56850,55850,7780,16900,100,41880,100,1,5969782550,3360988,11.37,0.97,12,0.24,4950.00,57930.00,88800,20240711,-36.60,49900,20241114,12.83,59100,-4.74,20250220,50800,10.83,20250203,88800,-36.60,20240711,49900,12.83,20241114,0.24,N,005930,100,7780 억,,2985304947,N,N,35465,N,00,N
20250227,150218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56500,-100,5,-0.18,682854224900,12072478,66.64,56500,57100,56200,73500,39700,56600,56562.81,50.01,0,1672259,57600,57100,56600,56100,55600,56850,55850,7780,16900,100,41880,100,1,5969782550,3372927,11.41,0.98,12,0.20,4950.00,57930.00,88800,20240711,-36.37,49900,20241114,13.23,59100,-4.40,20250220,50800,11.22,20250203,88800,-36.37,20240711,49900,13.23,20241114,0.24,N,005930,100,7780 억,,2985304947,N,N,14168,N,00,N
20250227,140219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56400,-200,5,-0.35,599961943500,10602751,58.52,56500,57100,56200,73500,39700,56600,56585.46,50.01,0,1375881,57600,57100,56600,56100,55600,56850,55850,7780,16900,100,41880,100,1,5969782550,3366957,11.39,0.97,12,0.18,4950.00,57930.00,88800,20240711,-36.49,49900,20241114,13.03,59100,-4.57,20250220,50800,11.02,20250203,88800,-36.49,20240711,49900,13.03,20241114,0.24,N,005930,100,7780 억,,2985304947,N,N,14168,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 20250228 160219 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 54500 -1800 5 -3.20 1513312856400 27544050 183.93 55400 55700 54500 73100 39500 56300 54943.05 50.09 0 -4887364 57433 56866 56533 55966 55633 56700 55800 7780 16800 100 41660 100 1 5969782550 3253531 11.01 0.94 12 0.46 4950.00 57930.00 88800 20240711 -38.63 49900 20241114 9.22 59100 -7.78 20250220 50800 7.28 20250203 88800 -38.63 20240711 49900 9.22 20241114 0.23 N 005930 100 7780 억 2990165535 N N 605299 N 00 N
3 20250228 150220 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 54600 -1700 5 -3.02 1170454914300 21254711 141.93 55400 55700 54500 73100 39500 56300 55067.71 50.09 0 -4226739 57433 56866 56533 55966 55633 56700 55800 7780 16800 100 41660 100 1 5969782550 3259501 11.03 0.94 12 0.36 4950.00 57930.00 88800 20240711 -38.51 49900 20241114 9.42 59100 -7.61 20250220 50800 7.48 20250203 88800 -38.51 20240711 49900 9.42 20241114 0.23 N 005930 100 7780 억 2990165535 N N 35465 N 00 N
4 20250228 140220 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 54800 -1500 5 -2.66 1000748751700 18149513 121.20 55400 55700 54700 73100 39500 56300 55138.81 50.09 0 -3304392 57433 56866 56533 55966 55633 56700 55800 7780 16800 100 41660 100 1 5969782550 3271441 11.07 0.95 12 0.30 4950.00 57930.00 88800 20240711 -38.29 49900 20241114 9.82 59100 -7.28 20250220 50800 7.87 20250203 88800 -38.29 20240711 49900 9.82 20241114 0.23 N 005930 100 7780 억 2990165535 N N 35465 N 00 N
5 20250228 130220 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 54900 -1400 5 -2.49 848052868600 15369385 102.63 55400 55700 54700 73100 39500 56300 55177.67 50.09 0 -2801002 57433 56866 56533 55966 55633 56700 55800 7780 16800 100 41660 100 1 5969782550 3277411 11.09 0.95 12 0.26 4950.00 57930.00 88800 20240711 -38.18 49900 20241114 10.02 59100 -7.11 20250220 50800 8.07 20250203 88800 -38.18 20240711 49900 10.02 20241114 0.23 N 005930 100 7780 억 2990165535 N N 35465 N 00 N
6 20250228 120219 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 55000 -1300 5 -2.31 659062605300 11923943 79.62 55400 55700 55000 73100 39500 56300 55271.74 50.09 0 -2076187 57433 56866 56533 55966 55633 56700 55800 7780 16800 100 41660 100 1 5969782550 3283380 11.11 0.95 12 0.20 4950.00 57930.00 88800 20240711 -38.06 49900 20241114 10.22 59100 -6.94 20250220 50800 8.27 20250203 88800 -38.06 20240711 49900 10.22 20241114 0.23 N 005930 100 7780 억 2990165535 N N 35465 N 00 N
7 20250228 110219 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 55000 -1300 5 -2.31 566473366400 10242488 68.40 55400 55700 55000 73100 39500 56300 55305.70 50.09 0 -1751681 57433 56866 56533 55966 55633 56700 55800 7780 16800 100 41660 100 1 5969782550 3283380 11.11 0.95 12 0.17 4950.00 57930.00 88800 20240711 -38.06 49900 20241114 10.22 59100 -6.94 20250220 50800 8.27 20250203 88800 -38.06 20240711 49900 10.22 20241114 0.23 N 005930 100 7780 억 2990165535 N N 35465 N 00 N
8 20250228 100219 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 55300 -1000 5 -1.78 400232565300 7229095 48.27 55400 55700 55100 73100 39500 56300 55363.43 50.09 0 -1194301 57433 56866 56533 55966 55633 56700 55800 7780 16800 100 41660 100 1 5969782550 3301290 11.17 0.95 12 0.12 4950.00 57930.00 88800 20240711 -37.73 49900 20241114 10.82 59100 -6.43 20250220 50800 8.86 20250203 88800 -37.73 20240711 49900 10.82 20241114 0.23 N 005930 100 7780 억 2990165535 N N 35465 N 00 N
9 20250228 090220 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 55400 -900 5 -1.60 82548349100 1490763 9.95 55400 55500 55200 73100 39500 56300 55369.85 50.09 0 -290156 57433 56866 56533 55966 55633 56700 55800 7780 16800 100 41660 100 1 5969782550 3307260 11.19 0.96 12 0.02 4950.00 57930.00 88800 20240711 -37.61 49900 20241114 11.02 59100 -6.26 20250220 50800 9.06 20250203 88800 -37.61 20240711 49900 11.02 20241114 0.23 N 005930 100 7780 억 2990165535 N N 35465 N 00 N
10 20250227 160217 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 56300 -300 5 -0.53 817404677400 14461515 79.82 56500 57100 56200 73500 39700 56600 56523.30 50.01 0 2307716 57600 57100 56600 56100 55600 56850 55850 7780 16900 100 41880 100 1 5969782550 3360988 11.37 0.97 12 0.24 4950.00 57930.00 88800 20240711 -36.60 49900 20241114 12.83 59100 -4.74 20250220 50800 10.83 20250203 88800 -36.60 20240711 49900 12.83 20241114 0.24 N 005930 100 7780 억 2985304947 N N 35465 N 00 N
11 20250227 150218 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 56500 -100 5 -0.18 682854224900 12072478 66.64 56500 57100 56200 73500 39700 56600 56562.81 50.01 0 1672259 57600 57100 56600 56100 55600 56850 55850 7780 16900 100 41880 100 1 5969782550 3372927 11.41 0.98 12 0.20 4950.00 57930.00 88800 20240711 -36.37 49900 20241114 13.23 59100 -4.40 20250220 50800 11.22 20250203 88800 -36.37 20240711 49900 13.23 20241114 0.24 N 005930 100 7780 억 2985304947 N N 14168 N 00 N
12 20250227 140219 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 56400 -200 5 -0.35 599961943500 10602751 58.52 56500 57100 56200 73500 39700 56600 56585.46 50.01 0 1375881 57600 57100 56600 56100 55600 56850 55850 7780 16900 100 41880 100 1 5969782550 3366957 11.39 0.97 12 0.18 4950.00 57930.00 88800 20240711 -36.49 49900 20241114 13.03 59100 -4.57 20250220 50800 11.02 20250203 88800 -36.49 20240711 49900 13.03 20241114 0.24 N 005930 100 7780 억 2985304947 N N 14168 N 00 N