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
020760/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
20250228,160350,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,887,-1,5,-0.11,50079157,57082,189.20,899,899,863,1154,622,888,877.32,0.29,0,6216,912,900,888,876,864,894,870,258,266,500,550,1,1,51513741,457,-3.06,1.78,12,0.11,-290.00,497.00,1490,20240530,-40.47,769,20241209,15.34,998,-11.12,20250110,810,9.51,20250103,1490,-40.47,20240530,769,15.34,20241209,0.00,N,020760,500,257 억,,150395,N,N,0,N,00,N
20250228,150352,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,882,-6,5,-0.68,48198643,54953,182.14,899,899,863,1154,622,888,877.09,0.29,0,6773,912,900,888,876,864,894,870,258,266,500,550,1,1,51513741,454,-3.04,1.77,12,0.11,-290.00,497.00,1490,20240530,-40.81,769,20241209,14.69,998,-11.62,20250110,810,8.89,20250103,1490,-40.81,20240530,769,14.69,20241209,0.00,N,020760,500,257 억,,150395,N,N,0,N,00,N
20250228,140352,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,886,-2,5,-0.23,44659009,50905,168.73,899,899,863,1154,622,888,877.30,0.29,0,3548,912,900,888,876,864,894,870,258,266,500,550,1,1,51513741,456,-3.06,1.78,12,0.10,-290.00,497.00,1490,20240530,-40.54,769,20241209,15.21,998,-11.22,20250110,810,9.38,20250103,1490,-40.54,20240530,769,15.21,20241209,0.00,N,020760,500,257 억,,150395,N,N,0,N,00,N
20250228,130352,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,880,-8,5,-0.90,33444890,38040,126.09,899,899,871,1154,622,888,879.20,0.29,0,2525,912,900,888,876,864,894,870,258,266,500,550,1,1,51513741,453,-3.03,1.77,12,0.07,-290.00,497.00,1490,20240530,-40.94,769,20241209,14.43,998,-11.82,20250110,810,8.64,20250103,1490,-40.94,20240530,769,14.43,20241209,0.00,N,020760,500,257 억,,150395,N,N,0,N,00,N
20250228,120350,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,880,-8,5,-0.90,24525672,27818,92.20,899,899,871,1154,622,888,881.65,0.29,0,1339,912,900,888,876,864,894,870,258,266,500,550,1,1,51513741,453,-3.03,1.77,12,0.05,-290.00,497.00,1490,20240530,-40.94,769,20241209,14.43,998,-11.82,20250110,810,8.64,20250103,1490,-40.94,20240530,769,14.43,20241209,0.00,N,020760,500,257 억,,150395,N,N,0,N,00,N
20250228,110350,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,877,-11,5,-1.24,24156337,27398,90.81,899,899,877,1154,622,888,881.68,0.29,0,1350,912,900,888,876,864,894,870,258,266,500,550,1,1,51513741,452,-3.02,1.76,12,0.05,-290.00,497.00,1490,20240530,-41.14,769,20241209,14.04,998,-12.12,20250110,810,8.27,20250103,1490,-41.14,20240530,769,14.04,20241209,0.00,N,020760,500,257 억,,150395,N,N,0,N,00,N
20250228,100350,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,896,8,2,0.90,4196986,4695,15.56,899,899,884,1154,622,888,893.93,0.29,0,569,912,900,888,876,864,894,870,258,266,500,550,1,1,51513741,462,-3.09,1.80,12,0.01,-290.00,497.00,1490,20240530,-39.87,769,20241209,16.51,998,-10.22,20250110,810,10.62,20250103,1490,-39.87,20240530,769,16.51,20241209,0.00,N,020760,500,257 억,,150395,N,N,0,N,00,N
20250228,090351,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,898,10,2,1.13,91628,102,0.34,899,899,898,1154,622,888,898.31,0.29,0,0,912,900,888,876,864,894,870,258,266,500,550,1,1,51513741,463,-3.10,1.81,12,0.00,-290.00,497.00,1490,20240530,-39.73,769,20241209,16.78,998,-10.02,20250110,810,10.86,20250103,1490,-39.73,20240530,769,16.78,20241209,0.00,N,020760,500,257 억,,150395,N,N,0,N,00,N
20250227,160349,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,888,3,2,0.34,26621266,30170,87.46,899,900,876,1150,620,885,882.38,0.29,0,666,911,897,884,870,857,891,864,258,265,500,540,1,1,51513741,457,-3.06,1.79,12,0.06,-290.00,497.00,1490,20240530,-40.40,769,20241209,15.47,998,-11.02,20250110,810,9.63,20250103,1490,-40.40,20240530,769,15.47,20241209,0.00,N,020760,500,257 억,,149763,N,N,32,N,00,N
20250227,150347,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,888,3,2,0.34,12583423,14235,41.26,899,900,876,1150,620,885,883.98,0.29,0,858,911,897,884,870,857,891,864,258,265,500,540,1,1,51513741,457,-3.06,1.79,12,0.03,-290.00,497.00,1490,20240530,-40.40,769,20241209,15.47,998,-11.02,20250110,810,9.63,20250103,1490,-40.40,20240530,769,15.47,20241209,0.00,N,020760,500,257 억,,149763,N,N,32,N,00,N
20250227,140349,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,892,7,2,0.79,12266234,13878,40.23,899,900,876,1150,620,885,883.86,0.29,0,858,911,897,884,870,857,891,864,258,265,500,540,1,1,51513741,460,-3.08,1.79,12,0.03,-290.00,497.00,1490,20240530,-40.13,769,20241209,15.99,998,-10.62,20250110,810,10.12,20250103,1490,-40.13,20240530,769,15.99,20241209,0.00,N,020760,500,257 억,,149763,N,N,32,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 160350 57 100.00 KOSPI 전기·전자 N N N N N 887 -1 5 -0.11 50079157 57082 189.20 899 899 863 1154 622 888 877.32 0.29 0 6216 912 900 888 876 864 894 870 258 266 500 550 1 1 51513741 457 -3.06 1.78 12 0.11 -290.00 497.00 1490 20240530 -40.47 769 20241209 15.34 998 -11.12 20250110 810 9.51 20250103 1490 -40.47 20240530 769 15.34 20241209 0.00 N 020760 500 257 억 150395 N N 0 N 00 N
3 20250228 150352 57 100.00 KOSPI 전기·전자 N N N N N 882 -6 5 -0.68 48198643 54953 182.14 899 899 863 1154 622 888 877.09 0.29 0 6773 912 900 888 876 864 894 870 258 266 500 550 1 1 51513741 454 -3.04 1.77 12 0.11 -290.00 497.00 1490 20240530 -40.81 769 20241209 14.69 998 -11.62 20250110 810 8.89 20250103 1490 -40.81 20240530 769 14.69 20241209 0.00 N 020760 500 257 억 150395 N N 0 N 00 N
4 20250228 140352 57 100.00 KOSPI 전기·전자 N N N N N 886 -2 5 -0.23 44659009 50905 168.73 899 899 863 1154 622 888 877.30 0.29 0 3548 912 900 888 876 864 894 870 258 266 500 550 1 1 51513741 456 -3.06 1.78 12 0.10 -290.00 497.00 1490 20240530 -40.54 769 20241209 15.21 998 -11.22 20250110 810 9.38 20250103 1490 -40.54 20240530 769 15.21 20241209 0.00 N 020760 500 257 억 150395 N N 0 N 00 N
5 20250228 130352 57 100.00 KOSPI 전기·전자 N N N N N 880 -8 5 -0.90 33444890 38040 126.09 899 899 871 1154 622 888 879.20 0.29 0 2525 912 900 888 876 864 894 870 258 266 500 550 1 1 51513741 453 -3.03 1.77 12 0.07 -290.00 497.00 1490 20240530 -40.94 769 20241209 14.43 998 -11.82 20250110 810 8.64 20250103 1490 -40.94 20240530 769 14.43 20241209 0.00 N 020760 500 257 억 150395 N N 0 N 00 N
6 20250228 120350 57 100.00 KOSPI 전기·전자 N N N N N 880 -8 5 -0.90 24525672 27818 92.20 899 899 871 1154 622 888 881.65 0.29 0 1339 912 900 888 876 864 894 870 258 266 500 550 1 1 51513741 453 -3.03 1.77 12 0.05 -290.00 497.00 1490 20240530 -40.94 769 20241209 14.43 998 -11.82 20250110 810 8.64 20250103 1490 -40.94 20240530 769 14.43 20241209 0.00 N 020760 500 257 억 150395 N N 0 N 00 N
7 20250228 110350 57 100.00 KOSPI 전기·전자 N N N N N 877 -11 5 -1.24 24156337 27398 90.81 899 899 877 1154 622 888 881.68 0.29 0 1350 912 900 888 876 864 894 870 258 266 500 550 1 1 51513741 452 -3.02 1.76 12 0.05 -290.00 497.00 1490 20240530 -41.14 769 20241209 14.04 998 -12.12 20250110 810 8.27 20250103 1490 -41.14 20240530 769 14.04 20241209 0.00 N 020760 500 257 억 150395 N N 0 N 00 N
8 20250228 100350 57 100.00 KOSPI 전기·전자 N N N N N 896 8 2 0.90 4196986 4695 15.56 899 899 884 1154 622 888 893.93 0.29 0 569 912 900 888 876 864 894 870 258 266 500 550 1 1 51513741 462 -3.09 1.80 12 0.01 -290.00 497.00 1490 20240530 -39.87 769 20241209 16.51 998 -10.22 20250110 810 10.62 20250103 1490 -39.87 20240530 769 16.51 20241209 0.00 N 020760 500 257 억 150395 N N 0 N 00 N
9 20250228 090351 57 100.00 KOSPI 전기·전자 N N N N N 898 10 2 1.13 91628 102 0.34 899 899 898 1154 622 888 898.31 0.29 0 0 912 900 888 876 864 894 870 258 266 500 550 1 1 51513741 463 -3.10 1.81 12 0.00 -290.00 497.00 1490 20240530 -39.73 769 20241209 16.78 998 -10.02 20250110 810 10.86 20250103 1490 -39.73 20240530 769 16.78 20241209 0.00 N 020760 500 257 억 150395 N N 0 N 00 N
10 20250227 160349 57 100.00 KOSPI 전기·전자 N N N N N 888 3 2 0.34 26621266 30170 87.46 899 900 876 1150 620 885 882.38 0.29 0 666 911 897 884 870 857 891 864 258 265 500 540 1 1 51513741 457 -3.06 1.79 12 0.06 -290.00 497.00 1490 20240530 -40.40 769 20241209 15.47 998 -11.02 20250110 810 9.63 20250103 1490 -40.40 20240530 769 15.47 20241209 0.00 N 020760 500 257 억 149763 N N 32 N 00 N
11 20250227 150347 57 100.00 KOSPI 전기·전자 N N N N N 888 3 2 0.34 12583423 14235 41.26 899 900 876 1150 620 885 883.98 0.29 0 858 911 897 884 870 857 891 864 258 265 500 540 1 1 51513741 457 -3.06 1.79 12 0.03 -290.00 497.00 1490 20240530 -40.40 769 20241209 15.47 998 -11.02 20250110 810 9.63 20250103 1490 -40.40 20240530 769 15.47 20241209 0.00 N 020760 500 257 억 149763 N N 32 N 00 N
12 20250227 140349 57 100.00 KOSPI 전기·전자 N N N N N 892 7 2 0.79 12266234 13878 40.23 899 900 876 1150 620 885 883.86 0.29 0 858 911 897 884 870 857 891 864 258 265 500 540 1 1 51513741 460 -3.08 1.79 12 0.03 -290.00 497.00 1490 20240530 -40.13 769 20241209 15.99 998 -10.62 20250110 810 10.12 20250103 1490 -40.13 20240530 769 15.99 20241209 0.00 N 020760 500 257 억 149763 N N 32 N 00 N