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
103590/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
20250228,160827,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28100,-1200,5,-4.10,16732176200,592899,133.79,28550,29050,27750,38050,20550,29300,28220.67,6.69,0,-10989,30633,29966,29533,28866,28433,29750,28650,477,8750,1000,21090,50,1,47685390,13400,31.72,2.95,12,1.24,886.00,9525.00,37550,20250124,-25.17,10310,20240219,172.55,37550,-25.17,20250124,27300,2.93,20250110,37550,-25.17,20250124,10340,171.76,20240228,2.71,N,103590,1000,476 억,,3188839,N,N,19,N,00,N
20250228,150832,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27900,-1400,5,-4.78,15548287500,550637,124.26,28550,29050,27750,38050,20550,29300,28236.54,6.69,0,-20283,30633,29966,29533,28866,28433,29750,28650,477,8750,1000,21090,50,1,47685390,13304,31.49,2.93,12,1.15,886.00,9525.00,37550,20250124,-25.70,10310,20240219,170.61,37550,-25.70,20250124,27300,2.20,20250110,37550,-25.70,20250124,10340,169.83,20240228,2.71,N,103590,1000,476 억,,3188839,N,N,39,N,00,N
20250228,140834,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27950,-1350,5,-4.61,12971348750,458205,103.40,28550,29050,27800,38050,20550,29300,28308.64,6.69,0,-15549,30633,29966,29533,28866,28433,29750,28650,477,8750,1000,21090,50,1,47685390,13328,31.55,2.93,12,0.96,886.00,9525.00,37550,20250124,-25.57,10310,20240219,171.10,37550,-25.57,20250124,27300,2.38,20250110,37550,-25.57,20250124,10340,170.31,20240228,2.71,N,103590,1000,476 억,,3188839,N,N,39,N,00,N
20250228,130829,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28050,-1250,5,-4.27,11728544350,413924,93.41,28550,29050,27800,38050,20550,29300,28334.57,6.69,0,-7581,30633,29966,29533,28866,28433,29750,28650,477,8750,1000,21090,50,1,47685390,13376,31.66,2.94,12,0.87,886.00,9525.00,37550,20250124,-25.30,10310,20240219,172.07,37550,-25.30,20250124,27300,2.75,20250110,37550,-25.30,20250124,10340,171.28,20240228,2.71,N,103590,1000,476 억,,3188839,N,N,39,N,00,N
20250228,120826,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27900,-1400,5,-4.78,11084487550,390905,88.21,28550,29050,27800,38050,20550,29300,28355.50,6.69,0,-10871,30633,29966,29533,28866,28433,29750,28650,477,8750,1000,21090,50,1,47685390,13304,31.49,2.93,12,0.82,886.00,9525.00,37550,20250124,-25.70,10310,20240219,170.61,37550,-25.70,20250124,27300,2.20,20250110,37550,-25.70,20250124,10340,169.83,20240228,2.71,N,103590,1000,476 억,,3188839,N,N,39,N,00,N
20250228,110826,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28150,-1150,5,-3.92,7777531600,272627,61.52,28550,29050,28150,38050,20550,29300,28527.56,6.69,0,-72,30633,29966,29533,28866,28433,29750,28650,477,8750,1000,21090,50,1,47685390,13423,31.77,2.96,12,0.57,886.00,9525.00,37550,20250124,-25.03,10310,20240219,173.04,37550,-25.03,20250124,27300,3.11,20250110,37550,-25.03,20250124,10340,172.24,20240228,2.71,N,103590,1000,476 억,,3188839,N,N,39,N,00,N
20250228,100824,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28400,-900,5,-3.07,5685329650,198593,44.81,28550,29050,28250,38050,20550,29300,28627.40,6.69,0,-14294,30633,29966,29533,28866,28433,29750,28650,477,8750,1000,21090,50,1,47685390,13543,32.05,2.98,12,0.42,886.00,9525.00,37550,20250124,-24.37,10310,20240219,175.46,37550,-24.37,20250124,27300,4.03,20250110,37550,-24.37,20250124,10340,174.66,20240228,2.71,N,103590,1000,476 억,,3188839,N,N,39,N,00,N
20250228,090828,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29000,-300,5,-1.02,1384728600,48270,10.89,28550,29050,28400,38050,20550,29300,28684.71,6.69,0,10566,30633,29966,29533,28866,28433,29750,28650,477,8750,1000,21090,50,1,47685390,13829,32.73,3.04,12,0.10,886.00,9525.00,37550,20250124,-22.77,10310,20240219,181.28,37550,-22.77,20250124,27300,6.23,20250110,37550,-22.77,20250124,10340,180.46,20240228,2.71,N,103590,1000,476 억,,3188839,N,N,39,N,00,N
20250227,160820,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29300,150,2,0.51,12942688150,438175,96.29,29650,30200,29100,37850,20450,29150,29538.55,6.80,0,-54559,30316,29732,29166,28582,28016,30025,28875,477,8700,1000,20980,50,1,47685390,13972,33.07,3.08,12,0.92,886.00,9525.00,37550,20250124,-21.97,10310,20240219,184.19,37550,-21.97,20250124,27300,7.33,20250110,37550,-21.97,20250124,10340,183.37,20240228,2.68,N,103590,1000,476 억,,3243499,N,N,39,N,00,N
20250227,150819,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29300,150,2,0.51,12416056750,420188,92.34,29650,30200,29100,37850,20450,29150,29548.99,6.80,0,-52562,30316,29732,29166,28582,28016,30025,28875,477,8700,1000,20980,50,1,47685390,13972,33.07,3.08,12,0.88,886.00,9525.00,37550,20250124,-21.97,10310,20240219,184.19,37550,-21.97,20250124,27300,7.33,20250110,37550,-21.97,20250124,10340,183.37,20240228,2.68,N,103590,1000,476 억,,3243499,N,N,0,N,00,N
20250227,140822,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29300,150,2,0.51,11094288150,375143,82.44,29650,30200,29100,37850,20450,29150,29573.71,6.80,0,-46367,30316,29732,29166,28582,28016,30025,28875,477,8700,1000,20980,50,1,47685390,13972,33.07,3.08,12,0.79,886.00,9525.00,37550,20250124,-21.97,10310,20240219,184.19,37550,-21.97,20250124,27300,7.33,20250110,37550,-21.97,20250124,10340,183.37,20240228,2.68,N,103590,1000,476 억,,3243499,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 160827 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28100 -1200 5 -4.10 16732176200 592899 133.79 28550 29050 27750 38050 20550 29300 28220.67 6.69 0 -10989 30633 29966 29533 28866 28433 29750 28650 477 8750 1000 21090 50 1 47685390 13400 31.72 2.95 12 1.24 886.00 9525.00 37550 20250124 -25.17 10310 20240219 172.55 37550 -25.17 20250124 27300 2.93 20250110 37550 -25.17 20250124 10340 171.76 20240228 2.71 N 103590 1000 476 억 3188839 N N 19 N 00 N
3 20250228 150832 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27900 -1400 5 -4.78 15548287500 550637 124.26 28550 29050 27750 38050 20550 29300 28236.54 6.69 0 -20283 30633 29966 29533 28866 28433 29750 28650 477 8750 1000 21090 50 1 47685390 13304 31.49 2.93 12 1.15 886.00 9525.00 37550 20250124 -25.70 10310 20240219 170.61 37550 -25.70 20250124 27300 2.20 20250110 37550 -25.70 20250124 10340 169.83 20240228 2.71 N 103590 1000 476 억 3188839 N N 39 N 00 N
4 20250228 140834 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27950 -1350 5 -4.61 12971348750 458205 103.40 28550 29050 27800 38050 20550 29300 28308.64 6.69 0 -15549 30633 29966 29533 28866 28433 29750 28650 477 8750 1000 21090 50 1 47685390 13328 31.55 2.93 12 0.96 886.00 9525.00 37550 20250124 -25.57 10310 20240219 171.10 37550 -25.57 20250124 27300 2.38 20250110 37550 -25.57 20250124 10340 170.31 20240228 2.71 N 103590 1000 476 억 3188839 N N 39 N 00 N
5 20250228 130829 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28050 -1250 5 -4.27 11728544350 413924 93.41 28550 29050 27800 38050 20550 29300 28334.57 6.69 0 -7581 30633 29966 29533 28866 28433 29750 28650 477 8750 1000 21090 50 1 47685390 13376 31.66 2.94 12 0.87 886.00 9525.00 37550 20250124 -25.30 10310 20240219 172.07 37550 -25.30 20250124 27300 2.75 20250110 37550 -25.30 20250124 10340 171.28 20240228 2.71 N 103590 1000 476 억 3188839 N N 39 N 00 N
6 20250228 120826 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27900 -1400 5 -4.78 11084487550 390905 88.21 28550 29050 27800 38050 20550 29300 28355.50 6.69 0 -10871 30633 29966 29533 28866 28433 29750 28650 477 8750 1000 21090 50 1 47685390 13304 31.49 2.93 12 0.82 886.00 9525.00 37550 20250124 -25.70 10310 20240219 170.61 37550 -25.70 20250124 27300 2.20 20250110 37550 -25.70 20250124 10340 169.83 20240228 2.71 N 103590 1000 476 억 3188839 N N 39 N 00 N
7 20250228 110826 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28150 -1150 5 -3.92 7777531600 272627 61.52 28550 29050 28150 38050 20550 29300 28527.56 6.69 0 -72 30633 29966 29533 28866 28433 29750 28650 477 8750 1000 21090 50 1 47685390 13423 31.77 2.96 12 0.57 886.00 9525.00 37550 20250124 -25.03 10310 20240219 173.04 37550 -25.03 20250124 27300 3.11 20250110 37550 -25.03 20250124 10340 172.24 20240228 2.71 N 103590 1000 476 억 3188839 N N 39 N 00 N
8 20250228 100824 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28400 -900 5 -3.07 5685329650 198593 44.81 28550 29050 28250 38050 20550 29300 28627.40 6.69 0 -14294 30633 29966 29533 28866 28433 29750 28650 477 8750 1000 21090 50 1 47685390 13543 32.05 2.98 12 0.42 886.00 9525.00 37550 20250124 -24.37 10310 20240219 175.46 37550 -24.37 20250124 27300 4.03 20250110 37550 -24.37 20250124 10340 174.66 20240228 2.71 N 103590 1000 476 억 3188839 N N 39 N 00 N
9 20250228 090828 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29000 -300 5 -1.02 1384728600 48270 10.89 28550 29050 28400 38050 20550 29300 28684.71 6.69 0 10566 30633 29966 29533 28866 28433 29750 28650 477 8750 1000 21090 50 1 47685390 13829 32.73 3.04 12 0.10 886.00 9525.00 37550 20250124 -22.77 10310 20240219 181.28 37550 -22.77 20250124 27300 6.23 20250110 37550 -22.77 20250124 10340 180.46 20240228 2.71 N 103590 1000 476 억 3188839 N N 39 N 00 N
10 20250227 160820 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29300 150 2 0.51 12942688150 438175 96.29 29650 30200 29100 37850 20450 29150 29538.55 6.80 0 -54559 30316 29732 29166 28582 28016 30025 28875 477 8700 1000 20980 50 1 47685390 13972 33.07 3.08 12 0.92 886.00 9525.00 37550 20250124 -21.97 10310 20240219 184.19 37550 -21.97 20250124 27300 7.33 20250110 37550 -21.97 20250124 10340 183.37 20240228 2.68 N 103590 1000 476 억 3243499 N N 39 N 00 N
11 20250227 150819 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29300 150 2 0.51 12416056750 420188 92.34 29650 30200 29100 37850 20450 29150 29548.99 6.80 0 -52562 30316 29732 29166 28582 28016 30025 28875 477 8700 1000 20980 50 1 47685390 13972 33.07 3.08 12 0.88 886.00 9525.00 37550 20250124 -21.97 10310 20240219 184.19 37550 -21.97 20250124 27300 7.33 20250110 37550 -21.97 20250124 10340 183.37 20240228 2.68 N 103590 1000 476 억 3243499 N N 0 N 00 N
12 20250227 140822 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29300 150 2 0.51 11094288150 375143 82.44 29650 30200 29100 37850 20450 29150 29573.71 6.80 0 -46367 30316 29732 29166 28582 28016 30025 28875 477 8700 1000 20980 50 1 47685390 13972 33.07 3.08 12 0.79 886.00 9525.00 37550 20250124 -21.97 10310 20240219 184.19 37550 -21.97 20250124 27300 7.33 20250110 37550 -21.97 20250124 10340 183.37 20240228 2.68 N 103590 1000 476 억 3243499 N N 0 N 00 N