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
322000/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
20250228,161234,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28650,-150,5,-0.52,13090499950,451223,37.05,28350,30000,28150,37400,20200,28800,29011.94,8.23,0,12128,32600,30700,28950,27050,25300,31650,28000,560,8600,5000,20730,50,1,11200000,3209,-111.91,0.86,12,4.03,-256.00,33175.00,41450,20240527,-30.88,18590,20241209,54.12,30850,-7.13,20250227,19820,44.55,20250102,41450,-30.88,20240527,18590,54.12,20241209,3.06,N,322000,5000,560 억,,921326,N,N,1981,N,00,N
20250228,151239,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28900,100,2,0.35,12567181950,432985,35.55,28350,30000,28150,37400,20200,28800,29024.77,8.23,0,7524,32600,30700,28950,27050,25300,31650,28000,560,8600,5000,20730,50,1,11200000,3237,-112.89,0.87,12,3.87,-256.00,33175.00,41450,20240527,-30.28,18590,20241209,55.46,30850,-6.32,20250227,19820,45.81,20250102,41450,-30.28,20240527,18590,55.46,20241209,3.06,N,322000,5000,560 억,,921326,N,N,0,N,00,N
20250228,141241,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29200,400,2,1.39,11382992200,392330,32.21,28350,30000,28150,37400,20200,28800,29014.08,8.23,0,8421,32600,30700,28950,27050,25300,31650,28000,560,8600,5000,20730,50,1,11200000,3270,-114.06,0.88,12,3.50,-256.00,33175.00,41450,20240527,-29.55,18590,20241209,57.07,30850,-5.35,20250227,19820,47.33,20250102,41450,-29.55,20240527,18590,57.07,20241209,3.06,N,322000,5000,560 억,,921326,N,N,0,N,00,N
20250228,131233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28750,-50,5,-0.17,10253200950,353556,29.03,28350,30000,28150,37400,20200,28800,29000.49,8.23,0,6608,32600,30700,28950,27050,25300,31650,28000,560,8600,5000,20730,50,1,11200000,3220,-112.30,0.87,12,3.16,-256.00,33175.00,41450,20240527,-30.64,18590,20241209,54.65,30850,-6.81,20250227,19820,45.06,20250102,41450,-30.64,20240527,18590,54.65,20241209,3.06,N,322000,5000,560 억,,921326,N,N,0,N,00,N
20250228,121227,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28900,100,2,0.35,9547244200,329078,27.02,28350,30000,28150,37400,20200,28800,29012.41,8.23,0,3945,32600,30700,28950,27050,25300,31650,28000,560,8600,5000,20730,50,1,11200000,3237,-112.89,0.87,12,2.94,-256.00,33175.00,41450,20240527,-30.28,18590,20241209,55.46,30850,-6.32,20250227,19820,45.81,20250102,41450,-30.28,20240527,18590,55.46,20241209,3.06,N,322000,5000,560 억,,921326,N,N,0,N,00,N
20250228,111231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29150,350,2,1.22,8527738200,293889,24.13,28350,30000,28150,37400,20200,28800,29017.22,8.23,0,1345,32600,30700,28950,27050,25300,31650,28000,560,8600,5000,20730,50,1,11200000,3265,-113.87,0.88,12,2.62,-256.00,33175.00,41450,20240527,-29.67,18590,20241209,56.80,30850,-5.51,20250227,19820,47.07,20250102,41450,-29.67,20240527,18590,56.80,20241209,3.06,N,322000,5000,560 억,,921326,N,N,0,N,00,N
20250228,101230,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28550,-250,5,-0.87,7175464500,247090,20.29,28350,30000,28150,37400,20200,28800,29040.34,8.23,0,-2866,32600,30700,28950,27050,25300,31650,28000,560,8600,5000,20730,50,1,11200000,3198,-111.52,0.86,12,2.21,-256.00,33175.00,41450,20240527,-31.12,18590,20241209,53.58,30850,-7.46,20250227,19820,44.05,20250102,41450,-31.12,20240527,18590,53.58,20241209,3.06,N,322000,5000,560 억,,921326,N,N,0,N,00,N
20250228,091234,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28900,100,2,0.35,4346559600,148320,12.18,28350,30000,28150,37400,20200,28800,29306.90,8.23,0,-5198,32600,30700,28950,27050,25300,31650,28000,560,8600,5000,20730,50,1,11200000,3237,-112.89,0.87,12,1.32,-256.00,33175.00,41450,20240527,-30.28,18590,20241209,55.46,30850,-6.32,20250227,19820,45.81,20250102,41450,-30.28,20240527,18590,55.46,20241209,3.06,N,322000,5000,560 억,,921326,N,N,0,N,00,N
20250227,161220,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28800,1950,2,7.26,35608742200,1211590,1419.16,27600,30850,27200,34900,18800,26850,29390.29,7.64,0,65137,27683,27266,26733,26316,25783,27000,26050,560,8050,5000,19330,50,1,11200000,3226,-112.50,0.87,12,10.82,-256.00,33175.00,41450,20240527,-30.52,18590,20241209,54.92,30850,-6.65,20250227,19820,45.31,20250102,41450,-30.52,20240527,18590,54.92,20241209,3.12,N,322000,5000,560 억,,856161,N,N,1,N,00,N
20250227,151221,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28900,2050,2,7.64,35069249250,1192860,1397.22,27600,30850,27200,34900,18800,26850,29399.30,7.64,0,58408,27683,27266,26733,26316,25783,27000,26050,560,8050,5000,19330,50,1,11200000,3237,-112.89,0.87,12,10.65,-256.00,33175.00,41450,20240527,-30.28,18590,20241209,55.46,30850,-6.32,20250227,19820,45.81,20250102,41450,-30.28,20240527,18590,55.46,20241209,3.12,N,322000,5000,560 억,,856161,N,N,1,N,00,N
20250227,141223,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29400,2550,2,9.50,33929965600,1153729,1351.38,27600,30850,27200,34900,18800,26850,29408.96,7.64,0,51252,27683,27266,26733,26316,25783,27000,26050,560,8050,5000,19330,50,1,11200000,3293,-114.84,0.89,12,10.30,-256.00,33175.00,41450,20240527,-29.07,18590,20241209,58.15,30850,-4.70,20250227,19820,48.34,20250102,41450,-29.07,20240527,18590,58.15,20241209,3.12,N,322000,5000,560 억,,856161,N,N,1,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 161234 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28650 -150 5 -0.52 13090499950 451223 37.05 28350 30000 28150 37400 20200 28800 29011.94 8.23 0 12128 32600 30700 28950 27050 25300 31650 28000 560 8600 5000 20730 50 1 11200000 3209 -111.91 0.86 12 4.03 -256.00 33175.00 41450 20240527 -30.88 18590 20241209 54.12 30850 -7.13 20250227 19820 44.55 20250102 41450 -30.88 20240527 18590 54.12 20241209 3.06 N 322000 5000 560 억 921326 N N 1981 N 00 N
3 20250228 151239 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28900 100 2 0.35 12567181950 432985 35.55 28350 30000 28150 37400 20200 28800 29024.77 8.23 0 7524 32600 30700 28950 27050 25300 31650 28000 560 8600 5000 20730 50 1 11200000 3237 -112.89 0.87 12 3.87 -256.00 33175.00 41450 20240527 -30.28 18590 20241209 55.46 30850 -6.32 20250227 19820 45.81 20250102 41450 -30.28 20240527 18590 55.46 20241209 3.06 N 322000 5000 560 억 921326 N N 0 N 00 N
4 20250228 141241 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29200 400 2 1.39 11382992200 392330 32.21 28350 30000 28150 37400 20200 28800 29014.08 8.23 0 8421 32600 30700 28950 27050 25300 31650 28000 560 8600 5000 20730 50 1 11200000 3270 -114.06 0.88 12 3.50 -256.00 33175.00 41450 20240527 -29.55 18590 20241209 57.07 30850 -5.35 20250227 19820 47.33 20250102 41450 -29.55 20240527 18590 57.07 20241209 3.06 N 322000 5000 560 억 921326 N N 0 N 00 N
5 20250228 131233 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28750 -50 5 -0.17 10253200950 353556 29.03 28350 30000 28150 37400 20200 28800 29000.49 8.23 0 6608 32600 30700 28950 27050 25300 31650 28000 560 8600 5000 20730 50 1 11200000 3220 -112.30 0.87 12 3.16 -256.00 33175.00 41450 20240527 -30.64 18590 20241209 54.65 30850 -6.81 20250227 19820 45.06 20250102 41450 -30.64 20240527 18590 54.65 20241209 3.06 N 322000 5000 560 억 921326 N N 0 N 00 N
6 20250228 121227 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28900 100 2 0.35 9547244200 329078 27.02 28350 30000 28150 37400 20200 28800 29012.41 8.23 0 3945 32600 30700 28950 27050 25300 31650 28000 560 8600 5000 20730 50 1 11200000 3237 -112.89 0.87 12 2.94 -256.00 33175.00 41450 20240527 -30.28 18590 20241209 55.46 30850 -6.32 20250227 19820 45.81 20250102 41450 -30.28 20240527 18590 55.46 20241209 3.06 N 322000 5000 560 억 921326 N N 0 N 00 N
7 20250228 111231 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29150 350 2 1.22 8527738200 293889 24.13 28350 30000 28150 37400 20200 28800 29017.22 8.23 0 1345 32600 30700 28950 27050 25300 31650 28000 560 8600 5000 20730 50 1 11200000 3265 -113.87 0.88 12 2.62 -256.00 33175.00 41450 20240527 -29.67 18590 20241209 56.80 30850 -5.51 20250227 19820 47.07 20250102 41450 -29.67 20240527 18590 56.80 20241209 3.06 N 322000 5000 560 억 921326 N N 0 N 00 N
8 20250228 101230 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28550 -250 5 -0.87 7175464500 247090 20.29 28350 30000 28150 37400 20200 28800 29040.34 8.23 0 -2866 32600 30700 28950 27050 25300 31650 28000 560 8600 5000 20730 50 1 11200000 3198 -111.52 0.86 12 2.21 -256.00 33175.00 41450 20240527 -31.12 18590 20241209 53.58 30850 -7.46 20250227 19820 44.05 20250102 41450 -31.12 20240527 18590 53.58 20241209 3.06 N 322000 5000 560 억 921326 N N 0 N 00 N
9 20250228 091234 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28900 100 2 0.35 4346559600 148320 12.18 28350 30000 28150 37400 20200 28800 29306.90 8.23 0 -5198 32600 30700 28950 27050 25300 31650 28000 560 8600 5000 20730 50 1 11200000 3237 -112.89 0.87 12 1.32 -256.00 33175.00 41450 20240527 -30.28 18590 20241209 55.46 30850 -6.32 20250227 19820 45.81 20250102 41450 -30.28 20240527 18590 55.46 20241209 3.06 N 322000 5000 560 억 921326 N N 0 N 00 N
10 20250227 161220 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28800 1950 2 7.26 35608742200 1211590 1419.16 27600 30850 27200 34900 18800 26850 29390.29 7.64 0 65137 27683 27266 26733 26316 25783 27000 26050 560 8050 5000 19330 50 1 11200000 3226 -112.50 0.87 12 10.82 -256.00 33175.00 41450 20240527 -30.52 18590 20241209 54.92 30850 -6.65 20250227 19820 45.31 20250102 41450 -30.52 20240527 18590 54.92 20241209 3.12 N 322000 5000 560 억 856161 N N 1 N 00 N
11 20250227 151221 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28900 2050 2 7.64 35069249250 1192860 1397.22 27600 30850 27200 34900 18800 26850 29399.30 7.64 0 58408 27683 27266 26733 26316 25783 27000 26050 560 8050 5000 19330 50 1 11200000 3237 -112.89 0.87 12 10.65 -256.00 33175.00 41450 20240527 -30.28 18590 20241209 55.46 30850 -6.32 20250227 19820 45.81 20250102 41450 -30.28 20240527 18590 55.46 20241209 3.12 N 322000 5000 560 억 856161 N N 1 N 00 N
12 20250227 141223 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29400 2550 2 9.50 33929965600 1153729 1351.38 27600 30850 27200 34900 18800 26850 29408.96 7.64 0 51252 27683 27266 26733 26316 25783 27000 26050 560 8050 5000 19330 50 1 11200000 3293 -114.84 0.89 12 10.30 -256.00 33175.00 41450 20240527 -29.07 18590 20241209 58.15 30850 -4.70 20250227 19820 48.34 20250102 41450 -29.07 20240527 18590 58.15 20241209 3.12 N 322000 5000 560 억 856161 N N 1 N 00 N