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
029530/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
20250228,160417,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38300,-400,5,-1.03,66443400,1736,69.83,38450,38650,38200,50300,27100,38700,38273.85,11.53,0,-58,39000,38850,38600,38450,38200,38900,38500,504,11600,5000,28630,50,1,10080029,3861,7.02,0.37,12,0.02,5455.00,103259.00,43300,20240221,-11.55,34400,20240805,11.34,40500,-5.43,20250114,36800,4.08,20250102,43250,-11.45,20240322,34400,11.34,20240805,0.10,N,029530,5000,504 억,,1161960,N,N,6,N,00,N
20250228,150419,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38350,-350,5,-0.90,64221000,1678,67.50,38450,38650,38200,50300,27100,38700,38272.35,11.53,0,-27,39000,38850,38600,38450,38200,38900,38500,504,11600,5000,28630,50,1,10080029,3866,7.03,0.37,12,0.02,5455.00,103259.00,43300,20240221,-11.43,34400,20240805,11.48,40500,-5.31,20250114,36800,4.21,20250102,43250,-11.33,20240322,34400,11.48,20240805,0.10,N,029530,5000,504 억,,1161960,N,N,15,N,00,N
20250228,140420,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38300,-400,5,-1.03,55556550,1452,58.41,38450,38650,38200,50300,27100,38700,38262.09,11.53,0,-96,39000,38850,38600,38450,38200,38900,38500,504,11600,5000,28630,50,1,10080029,3861,7.02,0.37,12,0.01,5455.00,103259.00,43300,20240221,-11.55,34400,20240805,11.34,40500,-5.43,20250114,36800,4.08,20250102,43250,-11.45,20240322,34400,11.34,20240805,0.10,N,029530,5000,504 억,,1161960,N,N,15,N,00,N
20250228,130420,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38350,-350,5,-0.90,36200750,946,38.05,38450,38650,38200,50300,27100,38700,38267.18,11.53,0,-67,39000,38850,38600,38450,38200,38900,38500,504,11600,5000,28630,50,1,10080029,3866,7.03,0.37,12,0.01,5455.00,103259.00,43300,20240221,-11.43,34400,20240805,11.48,40500,-5.31,20250114,36800,4.21,20250102,43250,-11.33,20240322,34400,11.48,20240805,0.10,N,029530,5000,504 억,,1161960,N,N,15,N,00,N
20250228,120417,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38300,-400,5,-1.03,24111700,630,25.34,38450,38650,38200,50300,27100,38700,38272.54,11.53,0,-121,39000,38850,38600,38450,38200,38900,38500,504,11600,5000,28630,50,1,10080029,3861,7.02,0.37,12,0.01,5455.00,103259.00,43300,20240221,-11.55,34400,20240805,11.34,40500,-5.43,20250114,36800,4.08,20250102,43250,-11.45,20240322,34400,11.34,20240805,0.10,N,029530,5000,504 억,,1161960,N,N,15,N,00,N
20250228,110417,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38250,-450,5,-1.16,20018500,523,21.04,38450,38650,38200,50300,27100,38700,38276.29,11.53,0,-120,39000,38850,38600,38450,38200,38900,38500,504,11600,5000,28630,50,1,10080029,3856,7.01,0.37,12,0.01,5455.00,103259.00,43300,20240221,-11.66,34400,20240805,11.19,40500,-5.56,20250114,36800,3.94,20250102,43250,-11.56,20240322,34400,11.19,20240805,0.10,N,029530,5000,504 억,,1161960,N,N,15,N,00,N
20250228,100417,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38200,-500,5,-1.29,12633800,330,13.27,38450,38650,38200,50300,27100,38700,38284.24,11.53,0,-50,39000,38850,38600,38450,38200,38900,38500,504,11600,5000,28630,50,1,10080029,3851,7.00,0.37,12,0.00,5455.00,103259.00,43300,20240221,-11.78,34400,20240805,11.05,40500,-5.68,20250114,36800,3.80,20250102,43250,-11.68,20240322,34400,11.05,20240805,0.10,N,029530,5000,504 억,,1161960,N,N,15,N,00,N
20250228,090418,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38250,-450,5,-1.16,1573150,41,1.65,38450,38650,38250,50300,27100,38700,38369.51,11.53,0,-9,39000,38850,38600,38450,38200,38900,38500,504,11600,5000,28630,50,1,10080029,3856,7.01,0.37,12,0.00,5455.00,103259.00,43300,20240221,-11.66,34400,20240805,11.19,40500,-5.56,20250114,36800,3.94,20250102,43250,-11.56,20240322,34400,11.19,20240805,0.10,N,029530,5000,504 억,,1161960,N,N,15,N,00,N
20250227,160416,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38700,150,2,0.39,95810250,2486,74.05,38700,38750,38350,50100,27000,38550,38539.92,11.53,0,-320,39150,38850,38600,38300,38050,38725,38175,504,11550,5000,28520,50,1,10080029,3901,7.09,0.37,12,0.02,5455.00,103259.00,45200,20240216,-14.38,34400,20240805,12.50,40500,-4.44,20250114,36800,5.16,20250102,43250,-10.52,20240322,34400,12.50,20240805,0.10,N,029530,5000,504 억,,1162135,N,N,15,N,00,N
20250227,150414,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38700,150,2,0.39,91553350,2376,70.78,38700,38750,38350,50100,27000,38550,38532.55,11.53,0,-319,39150,38850,38600,38300,38050,38725,38175,504,11550,5000,28520,50,1,10080029,3901,7.09,0.37,12,0.02,5455.00,103259.00,45200,20240216,-14.38,34400,20240805,12.50,40500,-4.44,20250114,36800,5.16,20250102,43250,-10.52,20240322,34400,12.50,20240805,0.10,N,029530,5000,504 억,,1162135,N,N,0,N,00,N
20250227,140416,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38650,100,2,0.26,91088950,2364,70.42,38700,38750,38350,50100,27000,38550,38531.70,11.53,0,-329,39150,38850,38600,38300,38050,38725,38175,504,11550,5000,28520,50,1,10080029,3896,7.09,0.37,12,0.02,5455.00,103259.00,45200,20240216,-14.49,34400,20240805,12.35,40500,-4.57,20250114,36800,5.03,20250102,43250,-10.64,20240322,34400,12.35,20240805,0.10,N,029530,5000,504 억,,1162135,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 160417 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38300 -400 5 -1.03 66443400 1736 69.83 38450 38650 38200 50300 27100 38700 38273.85 11.53 0 -58 39000 38850 38600 38450 38200 38900 38500 504 11600 5000 28630 50 1 10080029 3861 7.02 0.37 12 0.02 5455.00 103259.00 43300 20240221 -11.55 34400 20240805 11.34 40500 -5.43 20250114 36800 4.08 20250102 43250 -11.45 20240322 34400 11.34 20240805 0.10 N 029530 5000 504 억 1161960 N N 6 N 00 N
3 20250228 150419 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38350 -350 5 -0.90 64221000 1678 67.50 38450 38650 38200 50300 27100 38700 38272.35 11.53 0 -27 39000 38850 38600 38450 38200 38900 38500 504 11600 5000 28630 50 1 10080029 3866 7.03 0.37 12 0.02 5455.00 103259.00 43300 20240221 -11.43 34400 20240805 11.48 40500 -5.31 20250114 36800 4.21 20250102 43250 -11.33 20240322 34400 11.48 20240805 0.10 N 029530 5000 504 억 1161960 N N 15 N 00 N
4 20250228 140420 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38300 -400 5 -1.03 55556550 1452 58.41 38450 38650 38200 50300 27100 38700 38262.09 11.53 0 -96 39000 38850 38600 38450 38200 38900 38500 504 11600 5000 28630 50 1 10080029 3861 7.02 0.37 12 0.01 5455.00 103259.00 43300 20240221 -11.55 34400 20240805 11.34 40500 -5.43 20250114 36800 4.08 20250102 43250 -11.45 20240322 34400 11.34 20240805 0.10 N 029530 5000 504 억 1161960 N N 15 N 00 N
5 20250228 130420 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38350 -350 5 -0.90 36200750 946 38.05 38450 38650 38200 50300 27100 38700 38267.18 11.53 0 -67 39000 38850 38600 38450 38200 38900 38500 504 11600 5000 28630 50 1 10080029 3866 7.03 0.37 12 0.01 5455.00 103259.00 43300 20240221 -11.43 34400 20240805 11.48 40500 -5.31 20250114 36800 4.21 20250102 43250 -11.33 20240322 34400 11.48 20240805 0.10 N 029530 5000 504 억 1161960 N N 15 N 00 N
6 20250228 120417 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38300 -400 5 -1.03 24111700 630 25.34 38450 38650 38200 50300 27100 38700 38272.54 11.53 0 -121 39000 38850 38600 38450 38200 38900 38500 504 11600 5000 28630 50 1 10080029 3861 7.02 0.37 12 0.01 5455.00 103259.00 43300 20240221 -11.55 34400 20240805 11.34 40500 -5.43 20250114 36800 4.08 20250102 43250 -11.45 20240322 34400 11.34 20240805 0.10 N 029530 5000 504 억 1161960 N N 15 N 00 N
7 20250228 110417 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38250 -450 5 -1.16 20018500 523 21.04 38450 38650 38200 50300 27100 38700 38276.29 11.53 0 -120 39000 38850 38600 38450 38200 38900 38500 504 11600 5000 28630 50 1 10080029 3856 7.01 0.37 12 0.01 5455.00 103259.00 43300 20240221 -11.66 34400 20240805 11.19 40500 -5.56 20250114 36800 3.94 20250102 43250 -11.56 20240322 34400 11.19 20240805 0.10 N 029530 5000 504 억 1161960 N N 15 N 00 N
8 20250228 100417 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38200 -500 5 -1.29 12633800 330 13.27 38450 38650 38200 50300 27100 38700 38284.24 11.53 0 -50 39000 38850 38600 38450 38200 38900 38500 504 11600 5000 28630 50 1 10080029 3851 7.00 0.37 12 0.00 5455.00 103259.00 43300 20240221 -11.78 34400 20240805 11.05 40500 -5.68 20250114 36800 3.80 20250102 43250 -11.68 20240322 34400 11.05 20240805 0.10 N 029530 5000 504 억 1161960 N N 15 N 00 N
9 20250228 090418 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38250 -450 5 -1.16 1573150 41 1.65 38450 38650 38250 50300 27100 38700 38369.51 11.53 0 -9 39000 38850 38600 38450 38200 38900 38500 504 11600 5000 28630 50 1 10080029 3856 7.01 0.37 12 0.00 5455.00 103259.00 43300 20240221 -11.66 34400 20240805 11.19 40500 -5.56 20250114 36800 3.94 20250102 43250 -11.56 20240322 34400 11.19 20240805 0.10 N 029530 5000 504 억 1161960 N N 15 N 00 N
10 20250227 160416 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38700 150 2 0.39 95810250 2486 74.05 38700 38750 38350 50100 27000 38550 38539.92 11.53 0 -320 39150 38850 38600 38300 38050 38725 38175 504 11550 5000 28520 50 1 10080029 3901 7.09 0.37 12 0.02 5455.00 103259.00 45200 20240216 -14.38 34400 20240805 12.50 40500 -4.44 20250114 36800 5.16 20250102 43250 -10.52 20240322 34400 12.50 20240805 0.10 N 029530 5000 504 억 1162135 N N 15 N 00 N
11 20250227 150414 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38700 150 2 0.39 91553350 2376 70.78 38700 38750 38350 50100 27000 38550 38532.55 11.53 0 -319 39150 38850 38600 38300 38050 38725 38175 504 11550 5000 28520 50 1 10080029 3901 7.09 0.37 12 0.02 5455.00 103259.00 45200 20240216 -14.38 34400 20240805 12.50 40500 -4.44 20250114 36800 5.16 20250102 43250 -10.52 20240322 34400 12.50 20240805 0.10 N 029530 5000 504 억 1162135 N N 0 N 00 N
12 20250227 140416 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38650 100 2 0.26 91088950 2364 70.42 38700 38750 38350 50100 27000 38550 38531.70 11.53 0 -329 39150 38850 38600 38300 38050 38725 38175 504 11550 5000 28520 50 1 10080029 3896 7.09 0.37 12 0.02 5455.00 103259.00 45200 20240216 -14.49 34400 20240805 12.35 40500 -4.57 20250114 36800 5.03 20250102 43250 -10.64 20240322 34400 12.35 20240805 0.10 N 029530 5000 504 억 1162135 N N 0 N 00 N