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
009450/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
20250228,160249,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,83700,-1600,5,-1.88,7146873700,84582,139.54,83500,86800,82200,110800,59800,85300,84497.41,10.72,0,-5094,89366,87332,85966,83932,82566,86650,83250,146,25500,1000,63120,100,1,14568592,12194,14.67,2.08,12,0.58,5707.00,40172.00,107700,20250121,-22.28,48050,20240520,74.19,107700,-22.28,20250121,74400,12.50,20250210,107700,-22.28,20250121,48050,74.19,20240520,1.21,N,009450,1000,145 억,,1561195,N,N,3,N,00,N
20250228,150250,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,84000,-1300,5,-1.52,6643017100,78564,129.62,83500,86800,82200,110800,59800,85300,84555.48,10.72,0,-3969,89366,87332,85966,83932,82566,86650,83250,146,25500,1000,63120,100,1,14568592,12238,14.72,2.09,12,0.54,5707.00,40172.00,107700,20250121,-22.01,48050,20240520,74.82,107700,-22.01,20250121,74400,12.90,20250210,107700,-22.01,20250121,48050,74.82,20240520,1.21,N,009450,1000,145 억,,1561195,N,N,0,N,00,N
20250228,140251,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,84600,-700,5,-0.82,5916708000,69936,115.38,83500,86800,82200,110800,59800,85300,84601.75,10.72,0,-1261,89366,87332,85966,83932,82566,86650,83250,146,25500,1000,63120,100,1,14568592,12325,14.82,2.11,12,0.48,5707.00,40172.00,107700,20250121,-21.45,48050,20240520,76.07,107700,-21.45,20250121,74400,13.71,20250210,107700,-21.45,20250121,48050,76.07,20240520,1.21,N,009450,1000,145 억,,1561195,N,N,0,N,00,N
20250228,130251,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,85100,-200,5,-0.23,5158133900,61011,100.66,83500,86800,82200,110800,59800,85300,84544.33,10.72,0,479,89366,87332,85966,83932,82566,86650,83250,146,25500,1000,63120,100,1,14568592,12398,14.91,2.12,12,0.42,5707.00,40172.00,107700,20250121,-20.98,48050,20240520,77.11,107700,-20.98,20250121,74400,14.38,20250210,107700,-20.98,20250121,48050,77.11,20240520,1.21,N,009450,1000,145 억,,1561195,N,N,0,N,00,N
20250228,120249,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,85400,100,2,0.12,4569849000,54115,89.28,83500,86800,82200,110800,59800,85300,84446.99,10.72,0,2562,89366,87332,85966,83932,82566,86650,83250,146,25500,1000,63120,100,1,14568592,12442,14.96,2.13,12,0.37,5707.00,40172.00,107700,20250121,-20.71,48050,20240520,77.73,107700,-20.71,20250121,74400,14.78,20250210,107700,-20.71,20250121,48050,77.73,20240520,1.21,N,009450,1000,145 억,,1561195,N,N,0,N,00,N
20250228,110249,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,86600,1300,2,1.52,3713815100,44131,72.81,83500,86800,82200,110800,59800,85300,84154.34,10.72,0,1476,89366,87332,85966,83932,82566,86650,83250,146,25500,1000,63120,100,1,14568592,12616,15.17,2.16,12,0.30,5707.00,40172.00,107700,20250121,-19.59,48050,20240520,80.23,107700,-19.59,20250121,74400,16.40,20250210,107700,-19.59,20250121,48050,80.23,20240520,1.21,N,009450,1000,145 억,,1561195,N,N,0,N,00,N
20250228,100249,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,83400,-1900,5,-2.23,1907002600,22974,37.90,83500,83700,82200,110800,59800,85300,83006.99,10.72,0,2832,89366,87332,85966,83932,82566,86650,83250,146,25500,1000,63120,100,1,14568592,12150,14.61,2.08,12,0.16,5707.00,40172.00,107700,20250121,-22.56,48050,20240520,73.57,107700,-22.56,20250121,74400,12.10,20250210,107700,-22.56,20250121,48050,73.57,20240520,1.21,N,009450,1000,145 억,,1561195,N,N,0,N,00,N
20250228,090250,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,82900,-2400,5,-2.81,282766000,3397,5.60,83500,83500,82400,110800,59800,85300,83239.92,10.72,0,-201,89366,87332,85966,83932,82566,86650,83250,146,25500,1000,63120,100,1,14568592,12077,14.53,2.06,12,0.02,5707.00,40172.00,107700,20250121,-23.03,48050,20240520,72.53,107700,-23.03,20250121,74400,11.42,20250210,107700,-23.03,20250121,48050,72.53,20240520,1.21,N,009450,1000,145 억,,1561195,N,N,0,N,00,N
20250227,160247,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,85300,-300,5,-0.35,5193686100,60272,38.66,86900,88000,84600,111200,60000,85600,86170.90,10.79,0,-10522,90800,88200,83500,80900,76200,89500,82200,146,25600,1000,63340,100,1,14568592,12427,14.95,2.12,12,0.41,5707.00,40172.00,107700,20250121,-20.80,48050,20240520,77.52,107700,-20.80,20250121,74400,14.65,20250210,107700,-20.80,20250121,48050,77.52,20240520,1.21,N,009450,1000,145 억,,1572019,N,N,68,N,00,N
20250227,150247,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,85600,0,3,0.00,4962077200,57562,36.92,86900,88000,84600,111200,60000,85600,86204.04,10.79,0,-10049,90800,88200,83500,80900,76200,89500,82200,146,25600,1000,63340,100,1,14568592,12471,15.00,2.13,12,0.40,5707.00,40172.00,107700,20250121,-20.52,48050,20240520,78.15,107700,-20.52,20250121,74400,15.05,20250210,107700,-20.52,20250121,48050,78.15,20240520,1.21,N,009450,1000,145 억,,1572019,N,N,68,N,00,N
20250227,140248,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,85800,200,2,0.23,4554773400,52803,33.87,86900,88000,84600,111200,60000,85600,86259.75,10.79,0,-7505,90800,88200,83500,80900,76200,89500,82200,146,25600,1000,63340,100,1,14568592,12500,15.03,2.14,12,0.36,5707.00,40172.00,107700,20250121,-20.33,48050,20240520,78.56,107700,-20.33,20250121,74400,15.32,20250210,107700,-20.33,20250121,48050,78.56,20240520,1.21,N,009450,1000,145 억,,1572019,N,N,68,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 160249 55 40.00 KOSPI 전기·전자 N N N Y 40 N 83700 -1600 5 -1.88 7146873700 84582 139.54 83500 86800 82200 110800 59800 85300 84497.41 10.72 0 -5094 89366 87332 85966 83932 82566 86650 83250 146 25500 1000 63120 100 1 14568592 12194 14.67 2.08 12 0.58 5707.00 40172.00 107700 20250121 -22.28 48050 20240520 74.19 107700 -22.28 20250121 74400 12.50 20250210 107700 -22.28 20250121 48050 74.19 20240520 1.21 N 009450 1000 145 억 1561195 N N 3 N 00 N
3 20250228 150250 55 40.00 KOSPI 전기·전자 N N N Y 40 N 84000 -1300 5 -1.52 6643017100 78564 129.62 83500 86800 82200 110800 59800 85300 84555.48 10.72 0 -3969 89366 87332 85966 83932 82566 86650 83250 146 25500 1000 63120 100 1 14568592 12238 14.72 2.09 12 0.54 5707.00 40172.00 107700 20250121 -22.01 48050 20240520 74.82 107700 -22.01 20250121 74400 12.90 20250210 107700 -22.01 20250121 48050 74.82 20240520 1.21 N 009450 1000 145 억 1561195 N N 0 N 00 N
4 20250228 140251 55 40.00 KOSPI 전기·전자 N N N Y 40 N 84600 -700 5 -0.82 5916708000 69936 115.38 83500 86800 82200 110800 59800 85300 84601.75 10.72 0 -1261 89366 87332 85966 83932 82566 86650 83250 146 25500 1000 63120 100 1 14568592 12325 14.82 2.11 12 0.48 5707.00 40172.00 107700 20250121 -21.45 48050 20240520 76.07 107700 -21.45 20250121 74400 13.71 20250210 107700 -21.45 20250121 48050 76.07 20240520 1.21 N 009450 1000 145 억 1561195 N N 0 N 00 N
5 20250228 130251 55 40.00 KOSPI 전기·전자 N N N Y 40 N 85100 -200 5 -0.23 5158133900 61011 100.66 83500 86800 82200 110800 59800 85300 84544.33 10.72 0 479 89366 87332 85966 83932 82566 86650 83250 146 25500 1000 63120 100 1 14568592 12398 14.91 2.12 12 0.42 5707.00 40172.00 107700 20250121 -20.98 48050 20240520 77.11 107700 -20.98 20250121 74400 14.38 20250210 107700 -20.98 20250121 48050 77.11 20240520 1.21 N 009450 1000 145 억 1561195 N N 0 N 00 N
6 20250228 120249 55 40.00 KOSPI 전기·전자 N N N Y 40 N 85400 100 2 0.12 4569849000 54115 89.28 83500 86800 82200 110800 59800 85300 84446.99 10.72 0 2562 89366 87332 85966 83932 82566 86650 83250 146 25500 1000 63120 100 1 14568592 12442 14.96 2.13 12 0.37 5707.00 40172.00 107700 20250121 -20.71 48050 20240520 77.73 107700 -20.71 20250121 74400 14.78 20250210 107700 -20.71 20250121 48050 77.73 20240520 1.21 N 009450 1000 145 억 1561195 N N 0 N 00 N
7 20250228 110249 55 40.00 KOSPI 전기·전자 N N N Y 40 N 86600 1300 2 1.52 3713815100 44131 72.81 83500 86800 82200 110800 59800 85300 84154.34 10.72 0 1476 89366 87332 85966 83932 82566 86650 83250 146 25500 1000 63120 100 1 14568592 12616 15.17 2.16 12 0.30 5707.00 40172.00 107700 20250121 -19.59 48050 20240520 80.23 107700 -19.59 20250121 74400 16.40 20250210 107700 -19.59 20250121 48050 80.23 20240520 1.21 N 009450 1000 145 억 1561195 N N 0 N 00 N
8 20250228 100249 55 40.00 KOSPI 전기·전자 N N N Y 40 N 83400 -1900 5 -2.23 1907002600 22974 37.90 83500 83700 82200 110800 59800 85300 83006.99 10.72 0 2832 89366 87332 85966 83932 82566 86650 83250 146 25500 1000 63120 100 1 14568592 12150 14.61 2.08 12 0.16 5707.00 40172.00 107700 20250121 -22.56 48050 20240520 73.57 107700 -22.56 20250121 74400 12.10 20250210 107700 -22.56 20250121 48050 73.57 20240520 1.21 N 009450 1000 145 억 1561195 N N 0 N 00 N
9 20250228 090250 55 40.00 KOSPI 전기·전자 N N N Y 40 N 82900 -2400 5 -2.81 282766000 3397 5.60 83500 83500 82400 110800 59800 85300 83239.92 10.72 0 -201 89366 87332 85966 83932 82566 86650 83250 146 25500 1000 63120 100 1 14568592 12077 14.53 2.06 12 0.02 5707.00 40172.00 107700 20250121 -23.03 48050 20240520 72.53 107700 -23.03 20250121 74400 11.42 20250210 107700 -23.03 20250121 48050 72.53 20240520 1.21 N 009450 1000 145 억 1561195 N N 0 N 00 N
10 20250227 160247 55 40.00 KOSPI 전기·전자 N N N Y 40 N 85300 -300 5 -0.35 5193686100 60272 38.66 86900 88000 84600 111200 60000 85600 86170.90 10.79 0 -10522 90800 88200 83500 80900 76200 89500 82200 146 25600 1000 63340 100 1 14568592 12427 14.95 2.12 12 0.41 5707.00 40172.00 107700 20250121 -20.80 48050 20240520 77.52 107700 -20.80 20250121 74400 14.65 20250210 107700 -20.80 20250121 48050 77.52 20240520 1.21 N 009450 1000 145 억 1572019 N N 68 N 00 N
11 20250227 150247 55 40.00 KOSPI 전기·전자 N N N Y 40 N 85600 0 3 0.00 4962077200 57562 36.92 86900 88000 84600 111200 60000 85600 86204.04 10.79 0 -10049 90800 88200 83500 80900 76200 89500 82200 146 25600 1000 63340 100 1 14568592 12471 15.00 2.13 12 0.40 5707.00 40172.00 107700 20250121 -20.52 48050 20240520 78.15 107700 -20.52 20250121 74400 15.05 20250210 107700 -20.52 20250121 48050 78.15 20240520 1.21 N 009450 1000 145 억 1572019 N N 68 N 00 N
12 20250227 140248 55 40.00 KOSPI 전기·전자 N N N Y 40 N 85800 200 2 0.23 4554773400 52803 33.87 86900 88000 84600 111200 60000 85600 86259.75 10.79 0 -7505 90800 88200 83500 80900 76200 89500 82200 146 25600 1000 63340 100 1 14568592 12500 15.03 2.14 12 0.36 5707.00 40172.00 107700 20250121 -20.33 48050 20240520 78.56 107700 -20.33 20250121 74400 15.32 20250210 107700 -20.33 20250121 48050 78.56 20240520 1.21 N 009450 1000 145 억 1572019 N N 68 N 00 N