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
009470/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
20250228,160250,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,35950,-1800,5,-4.77,3966899250,109182,83.93,36300,36950,35950,49050,26450,37750,36330.06,24.78,0,14705,41750,39750,38650,36650,35550,39200,36100,66,11300,1000,26420,50,1,6613820,2378,42.80,3.27,12,1.65,840.00,10981.00,89900,20240611,-60.01,16970,20240228,111.84,45700,-21.33,20250219,30650,17.29,20250102,89900,-60.01,20240611,16970,111.84,20240228,4.56,N,009470,1000,66 억,,1638976,N,N,5,N,00,N
20250228,150251,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36200,-1550,5,-4.11,3685093450,101347,77.91,36300,36950,35950,49050,26450,37750,36356.82,24.78,0,14526,41750,39750,38650,36650,35550,39200,36100,66,11300,1000,26420,50,1,6613820,2394,43.10,3.30,12,1.53,840.00,10981.00,89900,20240611,-59.73,16970,20240228,113.32,45700,-20.79,20250219,30650,18.11,20250102,89900,-59.73,20240611,16970,113.32,20240228,4.56,N,009470,1000,66 억,,1638976,N,N,0,N,00,N
20250228,140251,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36300,-1450,5,-3.84,2998800150,82313,63.27,36300,36950,36000,49050,26450,37750,36426.61,24.78,0,10165,41750,39750,38650,36650,35550,39200,36100,66,11300,1000,26420,50,1,6613820,2401,43.21,3.31,12,1.24,840.00,10981.00,89900,20240611,-59.62,16970,20240228,113.91,45700,-20.57,20250219,30650,18.43,20250102,89900,-59.62,20240611,16970,113.91,20240228,4.56,N,009470,1000,66 억,,1638976,N,N,0,N,00,N
20250228,130252,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36350,-1400,5,-3.71,2731131250,74987,57.64,36300,36950,36000,49050,26450,37750,36415.79,24.78,0,12210,41750,39750,38650,36650,35550,39200,36100,66,11300,1000,26420,50,1,6613820,2404,43.27,3.31,12,1.13,840.00,10981.00,89900,20240611,-59.57,16970,20240228,114.20,45700,-20.46,20250219,30650,18.60,20250102,89900,-59.57,20240611,16970,114.20,20240228,4.56,N,009470,1000,66 억,,1638976,N,N,0,N,00,N
20250228,120249,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36250,-1500,5,-3.97,2529061900,69400,53.35,36300,36950,36000,49050,26450,37750,36435.85,24.78,0,10342,41750,39750,38650,36650,35550,39200,36100,66,11300,1000,26420,50,1,6613820,2398,43.15,3.30,12,1.05,840.00,10981.00,89900,20240611,-59.68,16970,20240228,113.61,45700,-20.68,20250219,30650,18.27,20250102,89900,-59.68,20240611,16970,113.61,20240228,4.56,N,009470,1000,66 억,,1638976,N,N,0,N,00,N
20250228,110250,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36250,-1500,5,-3.97,2113737400,57909,44.51,36300,36950,36150,49050,26450,37750,36494.19,24.78,0,11718,41750,39750,38650,36650,35550,39200,36100,66,11300,1000,26420,50,1,6613820,2398,43.15,3.30,12,0.88,840.00,10981.00,89900,20240611,-59.68,16970,20240228,113.61,45700,-20.68,20250219,30650,18.27,20250102,89900,-59.68,20240611,16970,113.61,20240228,4.56,N,009470,1000,66 억,,1638976,N,N,0,N,00,N
20250228,100249,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36400,-1350,5,-3.58,1671871600,45740,35.16,36300,36950,36250,49050,26450,37750,36543.32,24.78,0,9080,41750,39750,38650,36650,35550,39200,36100,66,11300,1000,26420,50,1,6613820,2407,43.33,3.31,12,0.69,840.00,10981.00,89900,20240611,-59.51,16970,20240228,114.50,45700,-20.35,20250219,30650,18.76,20250102,89900,-59.51,20240611,16970,114.50,20240228,4.56,N,009470,1000,66 억,,1638976,N,N,0,N,00,N
20250228,090250,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36700,-1050,5,-2.78,382355850,10478,8.05,36300,36900,36250,49050,26450,37750,36452.29,24.78,0,2966,41750,39750,38650,36650,35550,39200,36100,66,11300,1000,26420,50,1,6613820,2427,43.69,3.34,12,0.16,840.00,10981.00,89900,20240611,-59.18,16970,20240228,116.26,45700,-19.69,20250219,30650,19.74,20250102,89900,-59.18,20240611,16970,116.26,20240228,4.56,N,009470,1000,66 억,,1638976,N,N,0,N,00,N
20250227,160247,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37750,-2100,5,-5.27,4979857750,128724,182.05,40000,40650,37550,51800,27900,39850,38696.27,24.69,0,3129,41216,40532,39916,39232,38616,40875,39575,66,11950,1000,27890,50,1,6613820,2497,44.94,3.44,12,1.95,840.00,10981.00,89900,20240611,-58.01,16970,20240228,122.45,45700,-17.40,20250219,30650,23.16,20250102,89900,-58.01,20240611,16970,122.45,20240228,4.63,N,009470,1000,66 억,,1633059,N,N,0,N,00,N
20250227,150248,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37750,-2100,5,-5.27,4521143000,116571,164.86,40000,40650,37550,51800,27900,39850,38784.41,24.69,0,1604,41216,40532,39916,39232,38616,40875,39575,66,11950,1000,27890,50,1,6613820,2497,44.94,3.44,12,1.76,840.00,10981.00,89900,20240611,-58.01,16970,20240228,122.45,45700,-17.40,20250219,30650,23.16,20250102,89900,-58.01,20240611,16970,122.45,20240228,4.63,N,009470,1000,66 억,,1633059,N,N,0,N,00,N
20250227,140249,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38350,-1500,5,-3.76,2796057250,71083,100.53,40000,40650,38250,51800,27900,39850,39335.07,24.69,0,1496,41216,40532,39916,39232,38616,40875,39575,66,11950,1000,27890,50,1,6613820,2536,45.65,3.49,12,1.07,840.00,10981.00,89900,20240611,-57.34,16970,20240228,125.99,45700,-16.08,20250219,30650,25.12,20250102,89900,-57.34,20240611,16970,125.99,20240228,4.63,N,009470,1000,66 억,,1633059,N,N,0,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 160250 55 60.00 KOSPI 전기·전자 N N N Y 60 N 35950 -1800 5 -4.77 3966899250 109182 83.93 36300 36950 35950 49050 26450 37750 36330.06 24.78 0 14705 41750 39750 38650 36650 35550 39200 36100 66 11300 1000 26420 50 1 6613820 2378 42.80 3.27 12 1.65 840.00 10981.00 89900 20240611 -60.01 16970 20240228 111.84 45700 -21.33 20250219 30650 17.29 20250102 89900 -60.01 20240611 16970 111.84 20240228 4.56 N 009470 1000 66 억 1638976 N N 5 N 00 N
3 20250228 150251 55 60.00 KOSPI 전기·전자 N N N Y 60 N 36200 -1550 5 -4.11 3685093450 101347 77.91 36300 36950 35950 49050 26450 37750 36356.82 24.78 0 14526 41750 39750 38650 36650 35550 39200 36100 66 11300 1000 26420 50 1 6613820 2394 43.10 3.30 12 1.53 840.00 10981.00 89900 20240611 -59.73 16970 20240228 113.32 45700 -20.79 20250219 30650 18.11 20250102 89900 -59.73 20240611 16970 113.32 20240228 4.56 N 009470 1000 66 억 1638976 N N 0 N 00 N
4 20250228 140251 55 60.00 KOSPI 전기·전자 N N N Y 60 N 36300 -1450 5 -3.84 2998800150 82313 63.27 36300 36950 36000 49050 26450 37750 36426.61 24.78 0 10165 41750 39750 38650 36650 35550 39200 36100 66 11300 1000 26420 50 1 6613820 2401 43.21 3.31 12 1.24 840.00 10981.00 89900 20240611 -59.62 16970 20240228 113.91 45700 -20.57 20250219 30650 18.43 20250102 89900 -59.62 20240611 16970 113.91 20240228 4.56 N 009470 1000 66 억 1638976 N N 0 N 00 N
5 20250228 130252 55 60.00 KOSPI 전기·전자 N N N Y 60 N 36350 -1400 5 -3.71 2731131250 74987 57.64 36300 36950 36000 49050 26450 37750 36415.79 24.78 0 12210 41750 39750 38650 36650 35550 39200 36100 66 11300 1000 26420 50 1 6613820 2404 43.27 3.31 12 1.13 840.00 10981.00 89900 20240611 -59.57 16970 20240228 114.20 45700 -20.46 20250219 30650 18.60 20250102 89900 -59.57 20240611 16970 114.20 20240228 4.56 N 009470 1000 66 억 1638976 N N 0 N 00 N
6 20250228 120249 55 60.00 KOSPI 전기·전자 N N N Y 60 N 36250 -1500 5 -3.97 2529061900 69400 53.35 36300 36950 36000 49050 26450 37750 36435.85 24.78 0 10342 41750 39750 38650 36650 35550 39200 36100 66 11300 1000 26420 50 1 6613820 2398 43.15 3.30 12 1.05 840.00 10981.00 89900 20240611 -59.68 16970 20240228 113.61 45700 -20.68 20250219 30650 18.27 20250102 89900 -59.68 20240611 16970 113.61 20240228 4.56 N 009470 1000 66 억 1638976 N N 0 N 00 N
7 20250228 110250 55 60.00 KOSPI 전기·전자 N N N Y 60 N 36250 -1500 5 -3.97 2113737400 57909 44.51 36300 36950 36150 49050 26450 37750 36494.19 24.78 0 11718 41750 39750 38650 36650 35550 39200 36100 66 11300 1000 26420 50 1 6613820 2398 43.15 3.30 12 0.88 840.00 10981.00 89900 20240611 -59.68 16970 20240228 113.61 45700 -20.68 20250219 30650 18.27 20250102 89900 -59.68 20240611 16970 113.61 20240228 4.56 N 009470 1000 66 억 1638976 N N 0 N 00 N
8 20250228 100249 55 60.00 KOSPI 전기·전자 N N N Y 60 N 36400 -1350 5 -3.58 1671871600 45740 35.16 36300 36950 36250 49050 26450 37750 36543.32 24.78 0 9080 41750 39750 38650 36650 35550 39200 36100 66 11300 1000 26420 50 1 6613820 2407 43.33 3.31 12 0.69 840.00 10981.00 89900 20240611 -59.51 16970 20240228 114.50 45700 -20.35 20250219 30650 18.76 20250102 89900 -59.51 20240611 16970 114.50 20240228 4.56 N 009470 1000 66 억 1638976 N N 0 N 00 N
9 20250228 090250 55 60.00 KOSPI 전기·전자 N N N Y 60 N 36700 -1050 5 -2.78 382355850 10478 8.05 36300 36900 36250 49050 26450 37750 36452.29 24.78 0 2966 41750 39750 38650 36650 35550 39200 36100 66 11300 1000 26420 50 1 6613820 2427 43.69 3.34 12 0.16 840.00 10981.00 89900 20240611 -59.18 16970 20240228 116.26 45700 -19.69 20250219 30650 19.74 20250102 89900 -59.18 20240611 16970 116.26 20240228 4.56 N 009470 1000 66 억 1638976 N N 0 N 00 N
10 20250227 160247 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37750 -2100 5 -5.27 4979857750 128724 182.05 40000 40650 37550 51800 27900 39850 38696.27 24.69 0 3129 41216 40532 39916 39232 38616 40875 39575 66 11950 1000 27890 50 1 6613820 2497 44.94 3.44 12 1.95 840.00 10981.00 89900 20240611 -58.01 16970 20240228 122.45 45700 -17.40 20250219 30650 23.16 20250102 89900 -58.01 20240611 16970 122.45 20240228 4.63 N 009470 1000 66 억 1633059 N N 0 N 00 N
11 20250227 150248 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37750 -2100 5 -5.27 4521143000 116571 164.86 40000 40650 37550 51800 27900 39850 38784.41 24.69 0 1604 41216 40532 39916 39232 38616 40875 39575 66 11950 1000 27890 50 1 6613820 2497 44.94 3.44 12 1.76 840.00 10981.00 89900 20240611 -58.01 16970 20240228 122.45 45700 -17.40 20250219 30650 23.16 20250102 89900 -58.01 20240611 16970 122.45 20240228 4.63 N 009470 1000 66 억 1633059 N N 0 N 00 N
12 20250227 140249 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38350 -1500 5 -3.76 2796057250 71083 100.53 40000 40650 38250 51800 27900 39850 39335.07 24.69 0 1496 41216 40532 39916 39232 38616 40875 39575 66 11950 1000 27890 50 1 6613820 2536 45.65 3.49 12 1.07 840.00 10981.00 89900 20240611 -57.34 16970 20240228 125.99 45700 -16.08 20250219 30650 25.12 20250102 89900 -57.34 20240611 16970 125.99 20240228 4.63 N 009470 1000 66 억 1633059 N N 0 N 00 N