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
011930/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
20250228,160309,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1234,-56,5,-4.34,1176708626,941973,71.54,1280,1284,1230,1677,903,1290,1248.98,4.56,0,-274894,1372,1330,1309,1267,1246,1320,1257,1030,387,500,950,1,1,205848151,2540,15.62,1.03,12,0.46,79.00,1196.00,2590,20240405,-52.36,1030,20241209,19.81,1396,-11.60,20250207,1127,9.49,20250203,2590,-52.36,20240405,1030,19.81,20241209,2.33,N,011930,500,1030 억,,9384182,N,N,227,N,00,N
20250228,150309,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1234,-56,5,-4.34,1043802159,834117,63.35,1280,1284,1232,1677,903,1290,1251.13,4.56,0,-232457,1372,1330,1309,1267,1246,1320,1257,1030,387,500,950,1,1,205848151,2540,15.62,1.03,12,0.41,79.00,1196.00,2590,20240405,-52.36,1030,20241209,19.81,1396,-11.60,20250207,1127,9.49,20250203,2590,-52.36,20240405,1030,19.81,20241209,2.33,N,011930,500,1030 억,,9384182,N,N,3,N,00,N
20250228,140310,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1237,-53,5,-4.11,927148081,739598,56.17,1280,1284,1235,1677,903,1290,1253.31,4.56,0,-225546,1372,1330,1309,1267,1246,1320,1257,1030,387,500,950,1,1,205848151,2546,15.66,1.03,12,0.36,79.00,1196.00,2590,20240405,-52.24,1030,20241209,20.10,1396,-11.39,20250207,1127,9.76,20250203,2590,-52.24,20240405,1030,20.10,20241209,2.33,N,011930,500,1030 억,,9384182,N,N,3,N,00,N
20250228,130310,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1240,-50,5,-3.88,847936181,675661,51.32,1280,1284,1236,1677,903,1290,1254.69,4.56,0,-211969,1372,1330,1309,1267,1246,1320,1257,1030,387,500,950,1,1,205848151,2553,15.70,1.04,12,0.33,79.00,1196.00,2590,20240405,-52.12,1030,20241209,20.39,1396,-11.17,20250207,1127,10.03,20250203,2590,-52.12,20240405,1030,20.39,20241209,2.33,N,011930,500,1030 억,,9384182,N,N,3,N,00,N
20250228,120308,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1243,-47,5,-3.64,777924007,619130,47.02,1280,1284,1237,1677,903,1290,1256.18,4.56,0,-206913,1372,1330,1309,1267,1246,1320,1257,1030,387,500,950,1,1,205848151,2559,15.73,1.04,12,0.30,79.00,1196.00,2590,20240405,-52.01,1030,20241209,20.68,1396,-10.96,20250207,1127,10.29,20250203,2590,-52.01,20240405,1030,20.68,20241209,2.33,N,011930,500,1030 억,,9384182,N,N,3,N,00,N
20250228,110308,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1250,-40,5,-3.10,546196304,432573,32.85,1280,1284,1249,1677,903,1290,1262.32,4.56,0,-150925,1372,1330,1309,1267,1246,1320,1257,1030,387,500,950,1,1,205848151,2573,15.82,1.05,12,0.21,79.00,1196.00,2590,20240405,-51.74,1030,20241209,21.36,1396,-10.46,20250207,1127,10.91,20250203,2590,-51.74,20240405,1030,21.36,20241209,2.33,N,011930,500,1030 억,,9384182,N,N,3,N,00,N
20250228,100308,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1262,-28,5,-2.17,316106944,249265,18.93,1280,1284,1259,1677,903,1290,1267.67,4.56,0,-125158,1372,1330,1309,1267,1246,1320,1257,1030,387,500,950,1,1,205848151,2598,15.97,1.06,12,0.12,79.00,1196.00,2590,20240405,-51.27,1030,20241209,22.52,1396,-9.60,20250207,1127,11.98,20250203,2590,-51.27,20240405,1030,22.52,20241209,2.33,N,011930,500,1030 억,,9384182,N,N,3,N,00,N
20250228,090309,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1272,-18,5,-1.40,82938597,65009,4.94,1280,1284,1263,1677,903,1290,1274.51,4.56,0,-40604,1372,1330,1309,1267,1246,1320,1257,1030,387,500,950,1,1,205848151,2618,16.10,1.06,12,0.03,79.00,1196.00,2590,20240405,-50.89,1030,20241209,23.50,1396,-8.88,20250207,1127,12.87,20250203,2590,-50.89,20240405,1030,23.50,20241209,2.33,N,011930,500,1030 억,,9384182,N,N,3,N,00,N
20250227,160309,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1290,-19,5,-1.45,1728810432,1313067,198.98,1309,1351,1288,1701,917,1309,1316.73,4.48,0,-154008,1330,1319,1301,1290,1272,1325,1296,1030,392,500,960,1,1,205848151,2655,16.33,1.08,12,0.64,79.00,1196.00,2590,20240405,-50.19,1030,20241209,25.24,1396,-7.59,20250207,1127,14.46,20250203,2590,-50.19,20240405,1030,25.24,20241209,2.32,N,011930,500,1030 억,,9222604,N,N,3,N,00,N
20250227,150306,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1291,-18,5,-1.38,1619275725,1228207,186.12,1309,1351,1289,1701,917,1309,1318.50,4.48,0,-138939,1330,1319,1301,1290,1272,1325,1296,1030,392,500,960,1,1,205848151,2657,16.34,1.08,12,0.60,79.00,1196.00,2590,20240405,-50.15,1030,20241209,25.34,1396,-7.52,20250207,1127,14.55,20250203,2590,-50.15,20240405,1030,25.34,20241209,2.32,N,011930,500,1030 억,,9222604,N,N,916,N,00,N
20250227,140307,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1297,-12,5,-0.92,1491176076,1129185,171.11,1309,1351,1296,1701,917,1309,1320.70,4.48,0,-124755,1330,1319,1301,1290,1272,1325,1296,1030,392,500,960,1,1,205848151,2670,16.42,1.08,12,0.55,79.00,1196.00,2590,20240405,-49.92,1030,20241209,25.92,1396,-7.09,20250207,1127,15.08,20250203,2590,-49.92,20240405,1030,25.92,20241209,2.32,N,011930,500,1030 억,,9222604,N,N,916,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 160309 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1234 -56 5 -4.34 1176708626 941973 71.54 1280 1284 1230 1677 903 1290 1248.98 4.56 0 -274894 1372 1330 1309 1267 1246 1320 1257 1030 387 500 950 1 1 205848151 2540 15.62 1.03 12 0.46 79.00 1196.00 2590 20240405 -52.36 1030 20241209 19.81 1396 -11.60 20250207 1127 9.49 20250203 2590 -52.36 20240405 1030 19.81 20241209 2.33 N 011930 500 1030 억 9384182 N N 227 N 00 N
3 20250228 150309 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1234 -56 5 -4.34 1043802159 834117 63.35 1280 1284 1232 1677 903 1290 1251.13 4.56 0 -232457 1372 1330 1309 1267 1246 1320 1257 1030 387 500 950 1 1 205848151 2540 15.62 1.03 12 0.41 79.00 1196.00 2590 20240405 -52.36 1030 20241209 19.81 1396 -11.60 20250207 1127 9.49 20250203 2590 -52.36 20240405 1030 19.81 20241209 2.33 N 011930 500 1030 억 9384182 N N 3 N 00 N
4 20250228 140310 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1237 -53 5 -4.11 927148081 739598 56.17 1280 1284 1235 1677 903 1290 1253.31 4.56 0 -225546 1372 1330 1309 1267 1246 1320 1257 1030 387 500 950 1 1 205848151 2546 15.66 1.03 12 0.36 79.00 1196.00 2590 20240405 -52.24 1030 20241209 20.10 1396 -11.39 20250207 1127 9.76 20250203 2590 -52.24 20240405 1030 20.10 20241209 2.33 N 011930 500 1030 억 9384182 N N 3 N 00 N
5 20250228 130310 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1240 -50 5 -3.88 847936181 675661 51.32 1280 1284 1236 1677 903 1290 1254.69 4.56 0 -211969 1372 1330 1309 1267 1246 1320 1257 1030 387 500 950 1 1 205848151 2553 15.70 1.04 12 0.33 79.00 1196.00 2590 20240405 -52.12 1030 20241209 20.39 1396 -11.17 20250207 1127 10.03 20250203 2590 -52.12 20240405 1030 20.39 20241209 2.33 N 011930 500 1030 억 9384182 N N 3 N 00 N
6 20250228 120308 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1243 -47 5 -3.64 777924007 619130 47.02 1280 1284 1237 1677 903 1290 1256.18 4.56 0 -206913 1372 1330 1309 1267 1246 1320 1257 1030 387 500 950 1 1 205848151 2559 15.73 1.04 12 0.30 79.00 1196.00 2590 20240405 -52.01 1030 20241209 20.68 1396 -10.96 20250207 1127 10.29 20250203 2590 -52.01 20240405 1030 20.68 20241209 2.33 N 011930 500 1030 억 9384182 N N 3 N 00 N
7 20250228 110308 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1250 -40 5 -3.10 546196304 432573 32.85 1280 1284 1249 1677 903 1290 1262.32 4.56 0 -150925 1372 1330 1309 1267 1246 1320 1257 1030 387 500 950 1 1 205848151 2573 15.82 1.05 12 0.21 79.00 1196.00 2590 20240405 -51.74 1030 20241209 21.36 1396 -10.46 20250207 1127 10.91 20250203 2590 -51.74 20240405 1030 21.36 20241209 2.33 N 011930 500 1030 억 9384182 N N 3 N 00 N
8 20250228 100308 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1262 -28 5 -2.17 316106944 249265 18.93 1280 1284 1259 1677 903 1290 1267.67 4.56 0 -125158 1372 1330 1309 1267 1246 1320 1257 1030 387 500 950 1 1 205848151 2598 15.97 1.06 12 0.12 79.00 1196.00 2590 20240405 -51.27 1030 20241209 22.52 1396 -9.60 20250207 1127 11.98 20250203 2590 -51.27 20240405 1030 22.52 20241209 2.33 N 011930 500 1030 억 9384182 N N 3 N 00 N
9 20250228 090309 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1272 -18 5 -1.40 82938597 65009 4.94 1280 1284 1263 1677 903 1290 1274.51 4.56 0 -40604 1372 1330 1309 1267 1246 1320 1257 1030 387 500 950 1 1 205848151 2618 16.10 1.06 12 0.03 79.00 1196.00 2590 20240405 -50.89 1030 20241209 23.50 1396 -8.88 20250207 1127 12.87 20250203 2590 -50.89 20240405 1030 23.50 20241209 2.33 N 011930 500 1030 억 9384182 N N 3 N 00 N
10 20250227 160309 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1290 -19 5 -1.45 1728810432 1313067 198.98 1309 1351 1288 1701 917 1309 1316.73 4.48 0 -154008 1330 1319 1301 1290 1272 1325 1296 1030 392 500 960 1 1 205848151 2655 16.33 1.08 12 0.64 79.00 1196.00 2590 20240405 -50.19 1030 20241209 25.24 1396 -7.59 20250207 1127 14.46 20250203 2590 -50.19 20240405 1030 25.24 20241209 2.32 N 011930 500 1030 억 9222604 N N 3 N 00 N
11 20250227 150306 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1291 -18 5 -1.38 1619275725 1228207 186.12 1309 1351 1289 1701 917 1309 1318.50 4.48 0 -138939 1330 1319 1301 1290 1272 1325 1296 1030 392 500 960 1 1 205848151 2657 16.34 1.08 12 0.60 79.00 1196.00 2590 20240405 -50.15 1030 20241209 25.34 1396 -7.52 20250207 1127 14.55 20250203 2590 -50.15 20240405 1030 25.34 20241209 2.32 N 011930 500 1030 억 9222604 N N 916 N 00 N
12 20250227 140307 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1297 -12 5 -0.92 1491176076 1129185 171.11 1309 1351 1296 1701 917 1309 1320.70 4.48 0 -124755 1330 1319 1301 1290 1272 1325 1296 1030 392 500 960 1 1 205848151 2670 16.42 1.08 12 0.55 79.00 1196.00 2590 20240405 -49.92 1030 20241209 25.92 1396 -7.09 20250207 1127 15.08 20250203 2590 -49.92 20240405 1030 25.92 20241209 2.32 N 011930 500 1030 억 9222604 N N 916 N 00 N