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
108320/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
20250228,160835,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,60000,-1400,5,-2.28,1907223500,31703,63.17,60500,61200,59600,79800,43000,61400,60159.36,29.57,0,-7804,62466,61932,61466,60932,60466,61700,60700,81,18400,500,46660,100,1,16264300,9759,9.64,1.00,12,0.19,6222.00,60056.00,86800,20240402,-30.88,50100,20241209,19.76,66200,-9.37,20250219,54800,9.49,20250203,86800,-30.88,20240402,50100,19.76,20241209,0.95,N,108320,500,81 억,,4809770,N,N,104,N,00,N
20250228,150840,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,60100,-1300,5,-2.12,1608277600,26720,53.24,60500,61200,59600,79800,43000,61400,60190.03,29.57,0,-5220,62466,61932,61466,60932,60466,61700,60700,81,18400,500,46660,100,1,16264300,9775,9.66,1.00,12,0.16,6222.00,60056.00,86800,20240402,-30.76,50100,20241209,19.96,66200,-9.21,20250219,54800,9.67,20250203,86800,-30.76,20240402,50100,19.96,20241209,0.95,N,108320,500,81 억,,4809770,N,N,34,N,00,N
20250228,140842,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,60000,-1400,5,-2.28,1392231000,23123,46.07,60500,61200,59600,79800,43000,61400,60209.79,29.57,0,-3957,62466,61932,61466,60932,60466,61700,60700,81,18400,500,46660,100,1,16264300,9759,9.64,1.00,12,0.14,6222.00,60056.00,86800,20240402,-30.88,50100,20241209,19.76,66200,-9.37,20250219,54800,9.49,20250203,86800,-30.88,20240402,50100,19.76,20241209,0.95,N,108320,500,81 억,,4809770,N,N,34,N,00,N
20250228,130837,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,59900,-1500,5,-2.44,1177510600,19555,38.97,60500,61200,59600,79800,43000,61400,60215.32,29.57,0,-3077,62466,61932,61466,60932,60466,61700,60700,81,18400,500,46660,100,1,16264300,9742,9.63,1.00,12,0.12,6222.00,60056.00,86800,20240402,-30.99,50100,20241209,19.56,66200,-9.52,20250219,54800,9.31,20250203,86800,-30.99,20240402,50100,19.56,20241209,0.95,N,108320,500,81 억,,4809770,N,N,34,N,00,N
20250228,120834,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,59800,-1600,5,-2.61,974076900,16153,32.19,60500,61200,59800,79800,43000,61400,60303.16,29.57,0,-2688,62466,61932,61466,60932,60466,61700,60700,81,18400,500,46660,100,1,16264300,9726,9.61,1.00,12,0.10,6222.00,60056.00,86800,20240402,-31.11,50100,20241209,19.36,66200,-9.67,20250219,54800,9.12,20250203,86800,-31.11,20240402,50100,19.36,20241209,0.95,N,108320,500,81 억,,4809770,N,N,34,N,00,N
20250228,110834,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,60400,-1000,5,-1.63,706640800,11700,23.31,60500,61200,60000,79800,43000,61400,60396.65,29.57,0,-2043,62466,61932,61466,60932,60466,61700,60700,81,18400,500,46660,100,1,16264300,9824,9.71,1.01,12,0.07,6222.00,60056.00,86800,20240402,-30.41,50100,20241209,20.56,66200,-8.76,20250219,54800,10.22,20250203,86800,-30.41,20240402,50100,20.56,20241209,0.95,N,108320,500,81 억,,4809770,N,N,34,N,00,N
20250228,100832,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,60300,-1100,5,-1.79,413733400,6834,13.62,60500,61200,60100,79800,43000,61400,60540.44,29.57,0,-1708,62466,61932,61466,60932,60466,61700,60700,81,18400,500,46660,100,1,16264300,9807,9.69,1.00,12,0.04,6222.00,60056.00,86800,20240402,-30.53,50100,20241209,20.36,66200,-8.91,20250219,54800,10.04,20250203,86800,-30.53,20240402,50100,20.36,20241209,0.95,N,108320,500,81 억,,4809770,N,N,34,N,00,N
20250228,090836,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,60700,-700,5,-1.14,121439700,2001,3.99,60500,61200,60400,79800,43000,61400,60689.51,29.57,0,-96,62466,61932,61466,60932,60466,61700,60700,81,18400,500,46660,100,1,16264300,9872,9.76,1.01,12,0.01,6222.00,60056.00,86800,20240402,-30.07,50100,20241209,21.16,66200,-8.31,20250219,54800,10.77,20250203,86800,-30.07,20240402,50100,21.16,20241209,0.95,N,108320,500,81 억,,4809770,N,N,34,N,00,N
20250227,160828,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,61400,-2100,5,-3.31,3070966800,49978,107.23,62000,62000,61000,82500,44500,63500,61446.34,29.65,0,-13705,65766,64632,63766,62632,61766,64200,62200,81,19000,500,48260,100,1,16264300,9986,9.87,1.02,12,0.31,6222.00,60056.00,86800,20240402,-29.26,50100,20241209,22.55,66200,-7.25,20250219,54800,12.04,20250203,86800,-29.26,20240402,50100,22.55,20241209,0.94,N,108320,500,81 억,,4822580,N,N,34,N,00,N
20250227,150827,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,61300,-2200,5,-3.46,2859441400,46529,99.83,62000,62000,61000,82500,44500,63500,61454.99,29.65,0,-13310,65766,64632,63766,62632,61766,64200,62200,81,19000,500,48260,100,1,16264300,9970,9.85,1.02,12,0.29,6222.00,60056.00,86800,20240402,-29.38,50100,20241209,22.36,66200,-7.40,20250219,54800,11.86,20250203,86800,-29.38,20240402,50100,22.36,20241209,0.94,N,108320,500,81 억,,4822580,N,N,313,N,00,N
20250227,140830,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,61500,-2000,5,-3.15,2585850600,42072,90.27,62000,62000,61000,82500,44500,63500,61462.46,29.65,0,-13366,65766,64632,63766,62632,61766,64200,62200,81,19000,500,48260,100,1,16264300,10003,9.88,1.02,12,0.26,6222.00,60056.00,86800,20240402,-29.15,50100,20241209,22.75,66200,-7.10,20250219,54800,12.23,20250203,86800,-29.15,20240402,50100,22.75,20241209,0.94,N,108320,500,81 억,,4822580,N,N,313,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 160835 55 40.00 KOSPI 전기·전자 N N N Y 40 N 60000 -1400 5 -2.28 1907223500 31703 63.17 60500 61200 59600 79800 43000 61400 60159.36 29.57 0 -7804 62466 61932 61466 60932 60466 61700 60700 81 18400 500 46660 100 1 16264300 9759 9.64 1.00 12 0.19 6222.00 60056.00 86800 20240402 -30.88 50100 20241209 19.76 66200 -9.37 20250219 54800 9.49 20250203 86800 -30.88 20240402 50100 19.76 20241209 0.95 N 108320 500 81 억 4809770 N N 104 N 00 N
3 20250228 150840 55 40.00 KOSPI 전기·전자 N N N Y 40 N 60100 -1300 5 -2.12 1608277600 26720 53.24 60500 61200 59600 79800 43000 61400 60190.03 29.57 0 -5220 62466 61932 61466 60932 60466 61700 60700 81 18400 500 46660 100 1 16264300 9775 9.66 1.00 12 0.16 6222.00 60056.00 86800 20240402 -30.76 50100 20241209 19.96 66200 -9.21 20250219 54800 9.67 20250203 86800 -30.76 20240402 50100 19.96 20241209 0.95 N 108320 500 81 억 4809770 N N 34 N 00 N
4 20250228 140842 55 40.00 KOSPI 전기·전자 N N N Y 40 N 60000 -1400 5 -2.28 1392231000 23123 46.07 60500 61200 59600 79800 43000 61400 60209.79 29.57 0 -3957 62466 61932 61466 60932 60466 61700 60700 81 18400 500 46660 100 1 16264300 9759 9.64 1.00 12 0.14 6222.00 60056.00 86800 20240402 -30.88 50100 20241209 19.76 66200 -9.37 20250219 54800 9.49 20250203 86800 -30.88 20240402 50100 19.76 20241209 0.95 N 108320 500 81 억 4809770 N N 34 N 00 N
5 20250228 130837 55 40.00 KOSPI 전기·전자 N N N Y 40 N 59900 -1500 5 -2.44 1177510600 19555 38.97 60500 61200 59600 79800 43000 61400 60215.32 29.57 0 -3077 62466 61932 61466 60932 60466 61700 60700 81 18400 500 46660 100 1 16264300 9742 9.63 1.00 12 0.12 6222.00 60056.00 86800 20240402 -30.99 50100 20241209 19.56 66200 -9.52 20250219 54800 9.31 20250203 86800 -30.99 20240402 50100 19.56 20241209 0.95 N 108320 500 81 억 4809770 N N 34 N 00 N
6 20250228 120834 55 40.00 KOSPI 전기·전자 N N N Y 40 N 59800 -1600 5 -2.61 974076900 16153 32.19 60500 61200 59800 79800 43000 61400 60303.16 29.57 0 -2688 62466 61932 61466 60932 60466 61700 60700 81 18400 500 46660 100 1 16264300 9726 9.61 1.00 12 0.10 6222.00 60056.00 86800 20240402 -31.11 50100 20241209 19.36 66200 -9.67 20250219 54800 9.12 20250203 86800 -31.11 20240402 50100 19.36 20241209 0.95 N 108320 500 81 억 4809770 N N 34 N 00 N
7 20250228 110834 55 40.00 KOSPI 전기·전자 N N N Y 40 N 60400 -1000 5 -1.63 706640800 11700 23.31 60500 61200 60000 79800 43000 61400 60396.65 29.57 0 -2043 62466 61932 61466 60932 60466 61700 60700 81 18400 500 46660 100 1 16264300 9824 9.71 1.01 12 0.07 6222.00 60056.00 86800 20240402 -30.41 50100 20241209 20.56 66200 -8.76 20250219 54800 10.22 20250203 86800 -30.41 20240402 50100 20.56 20241209 0.95 N 108320 500 81 억 4809770 N N 34 N 00 N
8 20250228 100832 55 40.00 KOSPI 전기·전자 N N N Y 40 N 60300 -1100 5 -1.79 413733400 6834 13.62 60500 61200 60100 79800 43000 61400 60540.44 29.57 0 -1708 62466 61932 61466 60932 60466 61700 60700 81 18400 500 46660 100 1 16264300 9807 9.69 1.00 12 0.04 6222.00 60056.00 86800 20240402 -30.53 50100 20241209 20.36 66200 -8.91 20250219 54800 10.04 20250203 86800 -30.53 20240402 50100 20.36 20241209 0.95 N 108320 500 81 억 4809770 N N 34 N 00 N
9 20250228 090836 55 40.00 KOSPI 전기·전자 N N N Y 40 N 60700 -700 5 -1.14 121439700 2001 3.99 60500 61200 60400 79800 43000 61400 60689.51 29.57 0 -96 62466 61932 61466 60932 60466 61700 60700 81 18400 500 46660 100 1 16264300 9872 9.76 1.01 12 0.01 6222.00 60056.00 86800 20240402 -30.07 50100 20241209 21.16 66200 -8.31 20250219 54800 10.77 20250203 86800 -30.07 20240402 50100 21.16 20241209 0.95 N 108320 500 81 억 4809770 N N 34 N 00 N
10 20250227 160828 55 40.00 KOSPI 전기·전자 N N N Y 40 N 61400 -2100 5 -3.31 3070966800 49978 107.23 62000 62000 61000 82500 44500 63500 61446.34 29.65 0 -13705 65766 64632 63766 62632 61766 64200 62200 81 19000 500 48260 100 1 16264300 9986 9.87 1.02 12 0.31 6222.00 60056.00 86800 20240402 -29.26 50100 20241209 22.55 66200 -7.25 20250219 54800 12.04 20250203 86800 -29.26 20240402 50100 22.55 20241209 0.94 N 108320 500 81 억 4822580 N N 34 N 00 N
11 20250227 150827 55 40.00 KOSPI 전기·전자 N N N Y 40 N 61300 -2200 5 -3.46 2859441400 46529 99.83 62000 62000 61000 82500 44500 63500 61454.99 29.65 0 -13310 65766 64632 63766 62632 61766 64200 62200 81 19000 500 48260 100 1 16264300 9970 9.85 1.02 12 0.29 6222.00 60056.00 86800 20240402 -29.38 50100 20241209 22.36 66200 -7.40 20250219 54800 11.86 20250203 86800 -29.38 20240402 50100 22.36 20241209 0.94 N 108320 500 81 억 4822580 N N 313 N 00 N
12 20250227 140830 55 40.00 KOSPI 전기·전자 N N N Y 40 N 61500 -2000 5 -3.15 2585850600 42072 90.27 62000 62000 61000 82500 44500 63500 61462.46 29.65 0 -13366 65766 64632 63766 62632 61766 64200 62200 81 19000 500 48260 100 1 16264300 10003 9.88 1.02 12 0.26 6222.00 60056.00 86800 20240402 -29.15 50100 20241209 22.75 66200 -7.10 20250219 54800 12.23 20250203 86800 -29.15 20240402 50100 22.75 20241209 0.94 N 108320 500 81 억 4822580 N N 313 N 00 N