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
248070/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
20250228,161116,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17630,-500,5,-2.76,2434503260,137594,152.93,17950,18070,17610,23550,12700,18130,17694.07,19.74,0,-62735,18663,18396,18213,17946,17763,18305,17855,250,5420,500,13410,10,1,50005551,8816,7.32,2.08,12,0.28,2407.00,8457.00,29800,20240222,-40.84,15000,20240805,17.53,20350,-13.37,20250103,17540,0.51,20250213,29800,-40.84,20240228,15000,17.53,20240805,2.01,N,248070,500,250 억,,9869766,N,N,789,N,00,N
20250228,151122,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17640,-490,5,-2.70,2192160730,123852,137.66,17950,18070,17610,23550,12700,18130,17699.84,19.74,0,-57725,18663,18396,18213,17946,17763,18305,17855,250,5420,500,13410,10,1,50005551,8821,7.33,2.09,12,0.25,2407.00,8457.00,29800,20240222,-40.81,15000,20240805,17.60,20350,-13.32,20250103,17540,0.57,20250213,29800,-40.81,20240228,15000,17.60,20240805,2.01,N,248070,500,250 억,,9869766,N,N,423,N,00,N
20250228,141122,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17650,-480,5,-2.65,1893544350,106929,118.85,17950,18070,17610,23550,12700,18130,17708.42,19.74,0,-49429,18663,18396,18213,17946,17763,18305,17855,250,5420,500,13410,10,1,50005551,8826,7.33,2.09,12,0.21,2407.00,8457.00,29800,20240222,-40.77,15000,20240805,17.67,20350,-13.27,20250103,17540,0.63,20250213,29800,-40.77,20240228,15000,17.67,20240805,2.01,N,248070,500,250 억,,9869766,N,N,423,N,00,N
20250228,131116,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17660,-470,5,-2.59,1662422800,93858,104.32,17950,18070,17610,23550,12700,18130,17712.10,19.74,0,-42343,18663,18396,18213,17946,17763,18305,17855,250,5420,500,13410,10,1,50005551,8831,7.34,2.09,12,0.19,2407.00,8457.00,29800,20240222,-40.74,15000,20240805,17.73,20350,-13.22,20250103,17540,0.68,20250213,29800,-40.74,20240228,15000,17.73,20240805,2.01,N,248070,500,250 억,,9869766,N,N,423,N,00,N
20250228,121111,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17650,-480,5,-2.65,1532097670,86479,96.12,17950,18070,17610,23550,12700,18130,17716.41,19.74,0,-40466,18663,18396,18213,17946,17763,18305,17855,250,5420,500,13410,10,1,50005551,8826,7.33,2.09,12,0.17,2407.00,8457.00,29800,20240222,-40.77,15000,20240805,17.67,20350,-13.27,20250103,17540,0.63,20250213,29800,-40.77,20240228,15000,17.67,20240805,2.01,N,248070,500,250 억,,9869766,N,N,423,N,00,N
20250228,111113,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17670,-460,5,-2.54,1163054020,65557,72.87,17950,18070,17660,23550,12700,18130,17741.11,19.74,0,-30167,18663,18396,18213,17946,17763,18305,17855,250,5420,500,13410,10,1,50005551,8836,7.34,2.09,12,0.13,2407.00,8457.00,29800,20240222,-40.70,15000,20240805,17.80,20350,-13.17,20250103,17540,0.74,20250213,29800,-40.70,20240228,15000,17.80,20240805,2.01,N,248070,500,250 억,,9869766,N,N,423,N,00,N
20250228,101112,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17770,-360,5,-1.99,804969190,45318,50.37,17950,18070,17680,23550,12700,18130,17762.67,19.74,0,-20245,18663,18396,18213,17946,17763,18305,17855,250,5420,500,13410,10,1,50005551,8886,7.38,2.10,12,0.09,2407.00,8457.00,29800,20240222,-40.37,15000,20240805,18.47,20350,-12.68,20250103,17540,1.31,20250213,29800,-40.37,20240228,15000,18.47,20240805,2.01,N,248070,500,250 억,,9869766,N,N,423,N,00,N
20250228,091117,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17810,-320,5,-1.77,210481990,11801,13.12,17950,18070,17720,23550,12700,18130,17835.92,19.74,0,-6073,18663,18396,18213,17946,17763,18305,17855,250,5420,500,13410,10,1,50005551,8906,7.40,2.11,12,0.02,2407.00,8457.00,29800,20240222,-40.23,15000,20240805,18.73,20350,-12.48,20250103,17540,1.54,20250213,29800,-40.23,20240228,15000,18.73,20240805,2.01,N,248070,500,250 억,,9869766,N,N,423,N,00,N
20250227,161103,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18130,-120,5,-0.66,1626438260,89428,107.96,18300,18480,18030,23700,12780,18250,18187.13,19.74,0,-7717,18590,18420,18180,18010,17770,18505,18095,250,5450,500,13500,10,1,50005551,9066,7.53,2.14,12,0.18,2407.00,8457.00,29800,20240222,-39.16,15000,20240805,20.87,20350,-10.91,20250103,17540,3.36,20250213,29800,-39.16,20240228,15000,20.87,20240805,1.99,N,248070,500,250 억,,9869471,N,N,423,N,00,N
20250227,151105,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18090,-160,5,-0.88,1494008400,82109,99.13,18300,18480,18030,23700,12780,18250,18195.43,19.74,0,-9176,18590,18420,18180,18010,17770,18505,18095,250,5450,500,13500,10,1,50005551,9046,7.52,2.14,12,0.16,2407.00,8457.00,29800,20240222,-39.30,15000,20240805,20.60,20350,-11.11,20250103,17540,3.14,20250213,29800,-39.30,20240228,15000,20.60,20240805,1.99,N,248070,500,250 억,,9869471,N,N,19,N,00,N
20250227,141107,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18120,-130,5,-0.71,1248566990,68530,82.73,18300,18480,18090,23700,12780,18250,18219.28,19.74,0,-10794,18590,18420,18180,18010,17770,18505,18095,250,5450,500,13500,10,1,50005551,9061,7.53,2.14,12,0.14,2407.00,8457.00,29800,20240222,-39.19,15000,20240805,20.80,20350,-10.96,20250103,17540,3.31,20250213,29800,-39.19,20240228,15000,20.80,20240805,1.99,N,248070,500,250 억,,9869471,N,N,19,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 161116 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17630 -500 5 -2.76 2434503260 137594 152.93 17950 18070 17610 23550 12700 18130 17694.07 19.74 0 -62735 18663 18396 18213 17946 17763 18305 17855 250 5420 500 13410 10 1 50005551 8816 7.32 2.08 12 0.28 2407.00 8457.00 29800 20240222 -40.84 15000 20240805 17.53 20350 -13.37 20250103 17540 0.51 20250213 29800 -40.84 20240228 15000 17.53 20240805 2.01 N 248070 500 250 억 9869766 N N 789 N 00 N
3 20250228 151122 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17640 -490 5 -2.70 2192160730 123852 137.66 17950 18070 17610 23550 12700 18130 17699.84 19.74 0 -57725 18663 18396 18213 17946 17763 18305 17855 250 5420 500 13410 10 1 50005551 8821 7.33 2.09 12 0.25 2407.00 8457.00 29800 20240222 -40.81 15000 20240805 17.60 20350 -13.32 20250103 17540 0.57 20250213 29800 -40.81 20240228 15000 17.60 20240805 2.01 N 248070 500 250 억 9869766 N N 423 N 00 N
4 20250228 141122 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17650 -480 5 -2.65 1893544350 106929 118.85 17950 18070 17610 23550 12700 18130 17708.42 19.74 0 -49429 18663 18396 18213 17946 17763 18305 17855 250 5420 500 13410 10 1 50005551 8826 7.33 2.09 12 0.21 2407.00 8457.00 29800 20240222 -40.77 15000 20240805 17.67 20350 -13.27 20250103 17540 0.63 20250213 29800 -40.77 20240228 15000 17.67 20240805 2.01 N 248070 500 250 억 9869766 N N 423 N 00 N
5 20250228 131116 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17660 -470 5 -2.59 1662422800 93858 104.32 17950 18070 17610 23550 12700 18130 17712.10 19.74 0 -42343 18663 18396 18213 17946 17763 18305 17855 250 5420 500 13410 10 1 50005551 8831 7.34 2.09 12 0.19 2407.00 8457.00 29800 20240222 -40.74 15000 20240805 17.73 20350 -13.22 20250103 17540 0.68 20250213 29800 -40.74 20240228 15000 17.73 20240805 2.01 N 248070 500 250 억 9869766 N N 423 N 00 N
6 20250228 121111 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17650 -480 5 -2.65 1532097670 86479 96.12 17950 18070 17610 23550 12700 18130 17716.41 19.74 0 -40466 18663 18396 18213 17946 17763 18305 17855 250 5420 500 13410 10 1 50005551 8826 7.33 2.09 12 0.17 2407.00 8457.00 29800 20240222 -40.77 15000 20240805 17.67 20350 -13.27 20250103 17540 0.63 20250213 29800 -40.77 20240228 15000 17.67 20240805 2.01 N 248070 500 250 억 9869766 N N 423 N 00 N
7 20250228 111113 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17670 -460 5 -2.54 1163054020 65557 72.87 17950 18070 17660 23550 12700 18130 17741.11 19.74 0 -30167 18663 18396 18213 17946 17763 18305 17855 250 5420 500 13410 10 1 50005551 8836 7.34 2.09 12 0.13 2407.00 8457.00 29800 20240222 -40.70 15000 20240805 17.80 20350 -13.17 20250103 17540 0.74 20250213 29800 -40.70 20240228 15000 17.80 20240805 2.01 N 248070 500 250 억 9869766 N N 423 N 00 N
8 20250228 101112 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17770 -360 5 -1.99 804969190 45318 50.37 17950 18070 17680 23550 12700 18130 17762.67 19.74 0 -20245 18663 18396 18213 17946 17763 18305 17855 250 5420 500 13410 10 1 50005551 8886 7.38 2.10 12 0.09 2407.00 8457.00 29800 20240222 -40.37 15000 20240805 18.47 20350 -12.68 20250103 17540 1.31 20250213 29800 -40.37 20240228 15000 18.47 20240805 2.01 N 248070 500 250 억 9869766 N N 423 N 00 N
9 20250228 091117 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17810 -320 5 -1.77 210481990 11801 13.12 17950 18070 17720 23550 12700 18130 17835.92 19.74 0 -6073 18663 18396 18213 17946 17763 18305 17855 250 5420 500 13410 10 1 50005551 8906 7.40 2.11 12 0.02 2407.00 8457.00 29800 20240222 -40.23 15000 20240805 18.73 20350 -12.48 20250103 17540 1.54 20250213 29800 -40.23 20240228 15000 18.73 20240805 2.01 N 248070 500 250 억 9869766 N N 423 N 00 N
10 20250227 161103 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18130 -120 5 -0.66 1626438260 89428 107.96 18300 18480 18030 23700 12780 18250 18187.13 19.74 0 -7717 18590 18420 18180 18010 17770 18505 18095 250 5450 500 13500 10 1 50005551 9066 7.53 2.14 12 0.18 2407.00 8457.00 29800 20240222 -39.16 15000 20240805 20.87 20350 -10.91 20250103 17540 3.36 20250213 29800 -39.16 20240228 15000 20.87 20240805 1.99 N 248070 500 250 억 9869471 N N 423 N 00 N
11 20250227 151105 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18090 -160 5 -0.88 1494008400 82109 99.13 18300 18480 18030 23700 12780 18250 18195.43 19.74 0 -9176 18590 18420 18180 18010 17770 18505 18095 250 5450 500 13500 10 1 50005551 9046 7.52 2.14 12 0.16 2407.00 8457.00 29800 20240222 -39.30 15000 20240805 20.60 20350 -11.11 20250103 17540 3.14 20250213 29800 -39.30 20240228 15000 20.60 20240805 1.99 N 248070 500 250 억 9869471 N N 19 N 00 N
12 20250227 141107 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18120 -130 5 -0.71 1248566990 68530 82.73 18300 18480 18090 23700 12780 18250 18219.28 19.74 0 -10794 18590 18420 18180 18010 17770 18505 18095 250 5450 500 13500 10 1 50005551 9061 7.53 2.14 12 0.14 2407.00 8457.00 29800 20240222 -39.19 15000 20240805 20.80 20350 -10.96 20250103 17540 3.31 20250213 29800 -39.19 20240228 15000 20.80 20240805 1.99 N 248070 500 250 억 9869471 N N 19 N 00 N