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
195870/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
20250228,161006,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29100,-350,5,-1.19,2366555300,81230,43.65,28600,29750,28500,38250,20650,29450,29134.12,11.50,0,-12267,35150,32300,30800,27950,26450,31550,27200,850,8800,5000,21200,50,1,17000000,4947,5.86,0.96,12,0.48,4966.00,30297.00,55500,20240405,-47.57,20150,20241115,44.42,33650,-13.52,20250227,22750,27.91,20250102,55500,-47.57,20240405,20150,44.42,20241115,1.78,N,195870,5000,850 억,,1955363,N,N,29,N,00,N
20250228,151012,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29500,50,2,0.17,2060941650,70783,38.03,28600,29750,28500,38250,20650,29450,29116.29,11.50,0,-12584,35150,32300,30800,27950,26450,31550,27200,850,8800,5000,21200,50,1,17000000,5015,5.94,0.97,12,0.42,4966.00,30297.00,55500,20240405,-46.85,20150,20241115,46.40,33650,-12.33,20250227,22750,29.67,20250102,55500,-46.85,20240405,20150,46.40,20241115,1.78,N,195870,5000,850 억,,1955363,N,N,20,N,00,N
20250228,141012,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29000,-450,5,-1.53,1340723350,46329,24.89,28600,29600,28500,38250,20650,29450,28939.07,11.50,0,-6944,35150,32300,30800,27950,26450,31550,27200,850,8800,5000,21200,50,1,17000000,4930,5.84,0.96,12,0.27,4966.00,30297.00,55500,20240405,-47.75,20150,20241115,43.92,33650,-13.82,20250227,22750,27.47,20250102,55500,-47.75,20240405,20150,43.92,20241115,1.78,N,195870,5000,850 억,,1955363,N,N,20,N,00,N
20250228,131007,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29150,-300,5,-1.02,1014213500,35171,18.90,28600,29200,28500,38250,20650,29450,28836.47,11.50,0,-4701,35150,32300,30800,27950,26450,31550,27200,850,8800,5000,21200,50,1,17000000,4956,5.87,0.96,12,0.21,4966.00,30297.00,55500,20240405,-47.48,20150,20241115,44.67,33650,-13.37,20250227,22750,28.13,20250102,55500,-47.48,20240405,20150,44.67,20241115,1.78,N,195870,5000,850 억,,1955363,N,N,20,N,00,N
20250228,121002,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28900,-550,5,-1.87,867551000,30108,16.18,28600,29150,28500,38250,20650,29450,28814.42,11.50,0,-4366,35150,32300,30800,27950,26450,31550,27200,850,8800,5000,21200,50,1,17000000,4913,5.82,0.95,12,0.18,4966.00,30297.00,55500,20240405,-47.93,20150,20241115,43.42,33650,-14.12,20250227,22750,27.03,20250102,55500,-47.93,20240405,20150,43.42,20241115,1.78,N,195870,5000,850 억,,1955363,N,N,20,N,00,N
20250228,111004,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28950,-500,5,-1.70,691665450,24014,12.90,28600,29150,28500,38250,20650,29450,28802.32,11.50,0,-3499,35150,32300,30800,27950,26450,31550,27200,850,8800,5000,21200,50,1,17000000,4922,5.83,0.96,12,0.14,4966.00,30297.00,55500,20240405,-47.84,20150,20241115,43.67,33650,-13.97,20250227,22750,27.25,20250102,55500,-47.84,20240405,20150,43.67,20241115,1.78,N,195870,5000,850 억,,1955363,N,N,20,N,00,N
20250228,101002,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28700,-750,5,-2.55,474359650,16480,8.85,28600,29150,28500,38250,20650,29450,28783.55,11.50,0,-3351,35150,32300,30800,27950,26450,31550,27200,850,8800,5000,21200,50,1,17000000,4879,5.78,0.95,12,0.10,4966.00,30297.00,55500,20240405,-48.29,20150,20241115,42.43,33650,-14.71,20250227,22750,26.15,20250102,55500,-48.29,20240405,20150,42.43,20241115,1.78,N,195870,5000,850 억,,1955363,N,N,20,N,00,N
20250228,091006,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28850,-600,5,-2.04,162828650,5679,3.05,28600,28950,28500,38250,20650,29450,28670.69,11.50,0,-1848,35150,32300,30800,27950,26450,31550,27200,850,8800,5000,21200,50,1,17000000,4905,5.81,0.95,12,0.03,4966.00,30297.00,55500,20240405,-48.02,20150,20241115,43.18,33650,-14.26,20250227,22750,26.81,20250102,55500,-48.02,20240405,20150,43.18,20241115,1.78,N,195870,5000,850 억,,1955363,N,N,20,N,00,N
20250227,160955,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29450,-1250,5,-4.07,5696438550,185697,93.38,30850,33650,29300,39900,21500,30700,30679.52,11.87,0,-64118,32633,31666,30183,29216,27733,32150,29700,850,9200,5000,22100,50,1,17000000,5007,5.93,0.97,12,1.09,4966.00,30297.00,55500,20240405,-46.94,20150,20241115,46.15,33650,-12.48,20250227,22750,29.45,20250102,55500,-46.94,20240405,20150,46.15,20241115,1.75,N,195870,5000,850 억,,2018214,N,N,20,N,00,N
20250227,150956,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29550,-1150,5,-3.75,5404095100,175774,88.39,30850,33650,29300,39900,21500,30700,30744.64,11.87,0,-61997,32633,31666,30183,29216,27733,32150,29700,850,9200,5000,22100,50,1,17000000,5024,5.95,0.98,12,1.03,4966.00,30297.00,55500,20240405,-46.76,20150,20241115,46.65,33650,-12.18,20250227,22750,29.89,20250102,55500,-46.76,20240405,20150,46.65,20241115,1.75,N,195870,5000,850 억,,2018214,N,N,166,N,00,N
20250227,140958,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29650,-1050,5,-3.42,5025104550,162967,81.95,30850,33650,29300,39900,21500,30700,30835.35,11.87,0,-55599,32633,31666,30183,29216,27733,32150,29700,850,9200,5000,22100,50,1,17000000,5041,5.97,0.98,12,0.96,4966.00,30297.00,55500,20240405,-46.58,20150,20241115,47.15,33650,-11.89,20250227,22750,30.33,20250102,55500,-46.58,20240405,20150,47.15,20241115,1.75,N,195870,5000,850 억,,2018214,N,N,166,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 161006 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29100 -350 5 -1.19 2366555300 81230 43.65 28600 29750 28500 38250 20650 29450 29134.12 11.50 0 -12267 35150 32300 30800 27950 26450 31550 27200 850 8800 5000 21200 50 1 17000000 4947 5.86 0.96 12 0.48 4966.00 30297.00 55500 20240405 -47.57 20150 20241115 44.42 33650 -13.52 20250227 22750 27.91 20250102 55500 -47.57 20240405 20150 44.42 20241115 1.78 N 195870 5000 850 억 1955363 N N 29 N 00 N
3 20250228 151012 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29500 50 2 0.17 2060941650 70783 38.03 28600 29750 28500 38250 20650 29450 29116.29 11.50 0 -12584 35150 32300 30800 27950 26450 31550 27200 850 8800 5000 21200 50 1 17000000 5015 5.94 0.97 12 0.42 4966.00 30297.00 55500 20240405 -46.85 20150 20241115 46.40 33650 -12.33 20250227 22750 29.67 20250102 55500 -46.85 20240405 20150 46.40 20241115 1.78 N 195870 5000 850 억 1955363 N N 20 N 00 N
4 20250228 141012 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29000 -450 5 -1.53 1340723350 46329 24.89 28600 29600 28500 38250 20650 29450 28939.07 11.50 0 -6944 35150 32300 30800 27950 26450 31550 27200 850 8800 5000 21200 50 1 17000000 4930 5.84 0.96 12 0.27 4966.00 30297.00 55500 20240405 -47.75 20150 20241115 43.92 33650 -13.82 20250227 22750 27.47 20250102 55500 -47.75 20240405 20150 43.92 20241115 1.78 N 195870 5000 850 억 1955363 N N 20 N 00 N
5 20250228 131007 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29150 -300 5 -1.02 1014213500 35171 18.90 28600 29200 28500 38250 20650 29450 28836.47 11.50 0 -4701 35150 32300 30800 27950 26450 31550 27200 850 8800 5000 21200 50 1 17000000 4956 5.87 0.96 12 0.21 4966.00 30297.00 55500 20240405 -47.48 20150 20241115 44.67 33650 -13.37 20250227 22750 28.13 20250102 55500 -47.48 20240405 20150 44.67 20241115 1.78 N 195870 5000 850 억 1955363 N N 20 N 00 N
6 20250228 121002 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28900 -550 5 -1.87 867551000 30108 16.18 28600 29150 28500 38250 20650 29450 28814.42 11.50 0 -4366 35150 32300 30800 27950 26450 31550 27200 850 8800 5000 21200 50 1 17000000 4913 5.82 0.95 12 0.18 4966.00 30297.00 55500 20240405 -47.93 20150 20241115 43.42 33650 -14.12 20250227 22750 27.03 20250102 55500 -47.93 20240405 20150 43.42 20241115 1.78 N 195870 5000 850 억 1955363 N N 20 N 00 N
7 20250228 111004 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28950 -500 5 -1.70 691665450 24014 12.90 28600 29150 28500 38250 20650 29450 28802.32 11.50 0 -3499 35150 32300 30800 27950 26450 31550 27200 850 8800 5000 21200 50 1 17000000 4922 5.83 0.96 12 0.14 4966.00 30297.00 55500 20240405 -47.84 20150 20241115 43.67 33650 -13.97 20250227 22750 27.25 20250102 55500 -47.84 20240405 20150 43.67 20241115 1.78 N 195870 5000 850 억 1955363 N N 20 N 00 N
8 20250228 101002 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28700 -750 5 -2.55 474359650 16480 8.85 28600 29150 28500 38250 20650 29450 28783.55 11.50 0 -3351 35150 32300 30800 27950 26450 31550 27200 850 8800 5000 21200 50 1 17000000 4879 5.78 0.95 12 0.10 4966.00 30297.00 55500 20240405 -48.29 20150 20241115 42.43 33650 -14.71 20250227 22750 26.15 20250102 55500 -48.29 20240405 20150 42.43 20241115 1.78 N 195870 5000 850 억 1955363 N N 20 N 00 N
9 20250228 091006 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28850 -600 5 -2.04 162828650 5679 3.05 28600 28950 28500 38250 20650 29450 28670.69 11.50 0 -1848 35150 32300 30800 27950 26450 31550 27200 850 8800 5000 21200 50 1 17000000 4905 5.81 0.95 12 0.03 4966.00 30297.00 55500 20240405 -48.02 20150 20241115 43.18 33650 -14.26 20250227 22750 26.81 20250102 55500 -48.02 20240405 20150 43.18 20241115 1.78 N 195870 5000 850 억 1955363 N N 20 N 00 N
10 20250227 160955 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29450 -1250 5 -4.07 5696438550 185697 93.38 30850 33650 29300 39900 21500 30700 30679.52 11.87 0 -64118 32633 31666 30183 29216 27733 32150 29700 850 9200 5000 22100 50 1 17000000 5007 5.93 0.97 12 1.09 4966.00 30297.00 55500 20240405 -46.94 20150 20241115 46.15 33650 -12.48 20250227 22750 29.45 20250102 55500 -46.94 20240405 20150 46.15 20241115 1.75 N 195870 5000 850 억 2018214 N N 20 N 00 N
11 20250227 150956 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29550 -1150 5 -3.75 5404095100 175774 88.39 30850 33650 29300 39900 21500 30700 30744.64 11.87 0 -61997 32633 31666 30183 29216 27733 32150 29700 850 9200 5000 22100 50 1 17000000 5024 5.95 0.98 12 1.03 4966.00 30297.00 55500 20240405 -46.76 20150 20241115 46.65 33650 -12.18 20250227 22750 29.89 20250102 55500 -46.76 20240405 20150 46.65 20241115 1.75 N 195870 5000 850 억 2018214 N N 166 N 00 N
12 20250227 140958 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29650 -1050 5 -3.42 5025104550 162967 81.95 30850 33650 29300 39900 21500 30700 30835.35 11.87 0 -55599 32633 31666 30183 29216 27733 32150 29700 850 9200 5000 22100 50 1 17000000 5041 5.97 0.98 12 0.96 4966.00 30297.00 55500 20240405 -46.58 20150 20241115 47.15 33650 -11.89 20250227 22750 30.33 20250102 55500 -46.58 20240405 20150 47.15 20241115 1.75 N 195870 5000 850 억 2018214 N N 166 N 00 N