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
353200/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
20250228,161302,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17850,-840,5,-4.49,9064539920,504245,119.66,18130,18300,17770,24250,13090,18690,17976.84,9.74,0,-5045,19963,19326,18913,18276,17863,19120,18070,247,5560,500,13830,10,1,49416925,8821,36.21,1.06,12,1.02,493.00,16857.00,28050,20240402,-36.36,12870,20241209,38.69,21650,-17.55,20250217,15080,18.37,20250102,28050,-36.36,20240402,12870,38.69,20241209,2.81,N,353200,500,247 억,,4813579,N,N,5597,N,00,N
20250228,151307,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17910,-780,5,-4.17,8208849280,456335,108.29,18130,18300,17770,24250,13090,18690,17988.61,9.74,0,3009,19963,19326,18913,18276,17863,19120,18070,247,5560,500,13830,10,1,49416925,8851,36.33,1.06,12,0.92,493.00,16857.00,28050,20240402,-36.15,12870,20241209,39.16,21650,-17.27,20250217,15080,18.77,20250102,28050,-36.15,20240402,12870,39.16,20241209,2.81,N,353200,500,247 억,,4813579,N,N,7435,N,00,N
20250228,141308,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17830,-860,5,-4.60,7063496830,392293,93.09,18130,18300,17770,24250,13090,18690,18005.62,9.74,0,10266,19963,19326,18913,18276,17863,19120,18070,247,5560,500,13830,10,1,49416925,8811,36.17,1.06,12,0.79,493.00,16857.00,28050,20240402,-36.43,12870,20241209,38.54,21650,-17.64,20250217,15080,18.24,20250102,28050,-36.43,20240402,12870,38.54,20241209,2.81,N,353200,500,247 억,,4813579,N,N,7435,N,00,N
20250228,131259,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17920,-770,5,-4.12,5222056140,290248,68.88,18130,18290,17770,24250,13090,18690,17991.64,9.74,0,40158,19963,19326,18913,18276,17863,19120,18070,247,5560,500,13830,10,1,49416925,8856,36.35,1.06,12,0.59,493.00,16857.00,28050,20240402,-36.11,12870,20241209,39.24,21650,-17.23,20250217,15080,18.83,20250102,28050,-36.11,20240402,12870,39.24,20241209,2.81,N,353200,500,247 억,,4813579,N,N,7435,N,00,N
20250228,121255,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17890,-800,5,-4.28,4920205090,273415,64.88,18130,18290,17770,24250,13090,18690,17995.31,9.74,0,36068,19963,19326,18913,18276,17863,19120,18070,247,5560,500,13830,10,1,49416925,8841,36.29,1.06,12,0.55,493.00,16857.00,28050,20240402,-36.22,12870,20241209,39.01,21650,-17.37,20250217,15080,18.63,20250102,28050,-36.22,20240402,12870,39.01,20241209,2.81,N,353200,500,247 억,,4813579,N,N,7435,N,00,N
20250228,111259,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17890,-800,5,-4.28,4027293450,223405,53.01,18130,18290,17770,24250,13090,18690,18026.80,9.74,0,15524,19963,19326,18913,18276,17863,19120,18070,247,5560,500,13830,10,1,49416925,8841,36.29,1.06,12,0.45,493.00,16857.00,28050,20240402,-36.22,12870,20241209,39.01,21650,-17.37,20250217,15080,18.63,20250102,28050,-36.22,20240402,12870,39.01,20241209,2.81,N,353200,500,247 억,,4813579,N,N,7435,N,00,N
20250228,101257,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18010,-680,5,-3.64,2399623090,132519,31.45,18130,18290,18000,24250,13090,18690,18107.65,9.74,0,14505,19963,19326,18913,18276,17863,19120,18070,247,5560,500,13830,10,1,49416925,8900,36.53,1.07,12,0.27,493.00,16857.00,28050,20240402,-35.79,12870,20241209,39.94,21650,-16.81,20250217,15080,19.43,20250102,28050,-35.79,20240402,12870,39.94,20241209,2.81,N,353200,500,247 억,,4813579,N,N,7435,N,00,N
20250228,091302,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18050,-640,5,-3.42,938283030,51770,12.29,18130,18290,18010,24250,13090,18690,18123.78,9.74,0,578,19963,19326,18913,18276,17863,19120,18070,247,5560,500,13830,10,1,49416925,8920,36.61,1.07,12,0.10,493.00,16857.00,28050,20240402,-35.65,12870,20241209,40.25,21650,-16.63,20250217,15080,19.69,20250102,28050,-35.65,20240402,12870,40.25,20241209,2.81,N,353200,500,247 억,,4813579,N,N,7435,N,00,N
20250227,161246,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18690,-610,5,-3.16,7778251250,413437,127.29,19540,19550,18500,25050,13510,19300,18813.83,9.86,0,-53519,19813,19556,19243,18986,18673,19685,19115,247,5750,500,14280,10,1,49416925,9236,37.91,1.11,12,0.84,493.00,16857.00,28050,20240402,-33.37,12870,20241209,45.22,21650,-13.67,20250217,15080,23.94,20250102,28050,-33.37,20240402,12870,45.22,20241209,2.78,N,353200,500,247 억,,4873677,N,N,7435,N,00,N
20250227,151248,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18570,-730,5,-3.78,7506885060,398872,122.80,19540,19550,18500,25050,13510,19300,18820.29,9.86,0,-55381,19813,19556,19243,18986,18673,19685,19115,247,5750,500,14280,10,1,49416925,9177,37.67,1.10,12,0.81,493.00,16857.00,28050,20240402,-33.80,12870,20241209,44.29,21650,-14.23,20250217,15080,23.14,20250102,28050,-33.80,20240402,12870,44.29,20241209,2.78,N,353200,500,247 억,,4873677,N,N,3685,N,00,N
20250227,141249,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18620,-680,5,-3.52,6070146630,321464,98.97,19540,19550,18600,25050,13510,19300,18882.82,9.86,0,-57885,19813,19556,19243,18986,18673,19685,19115,247,5750,500,14280,10,1,49416925,9201,37.77,1.10,12,0.65,493.00,16857.00,28050,20240402,-33.62,12870,20241209,44.68,21650,-14.00,20250217,15080,23.47,20250102,28050,-33.62,20240402,12870,44.68,20241209,2.78,N,353200,500,247 억,,4873677,N,N,3685,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 161302 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17850 -840 5 -4.49 9064539920 504245 119.66 18130 18300 17770 24250 13090 18690 17976.84 9.74 0 -5045 19963 19326 18913 18276 17863 19120 18070 247 5560 500 13830 10 1 49416925 8821 36.21 1.06 12 1.02 493.00 16857.00 28050 20240402 -36.36 12870 20241209 38.69 21650 -17.55 20250217 15080 18.37 20250102 28050 -36.36 20240402 12870 38.69 20241209 2.81 N 353200 500 247 억 4813579 N N 5597 N 00 N
3 20250228 151307 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17910 -780 5 -4.17 8208849280 456335 108.29 18130 18300 17770 24250 13090 18690 17988.61 9.74 0 3009 19963 19326 18913 18276 17863 19120 18070 247 5560 500 13830 10 1 49416925 8851 36.33 1.06 12 0.92 493.00 16857.00 28050 20240402 -36.15 12870 20241209 39.16 21650 -17.27 20250217 15080 18.77 20250102 28050 -36.15 20240402 12870 39.16 20241209 2.81 N 353200 500 247 억 4813579 N N 7435 N 00 N
4 20250228 141308 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17830 -860 5 -4.60 7063496830 392293 93.09 18130 18300 17770 24250 13090 18690 18005.62 9.74 0 10266 19963 19326 18913 18276 17863 19120 18070 247 5560 500 13830 10 1 49416925 8811 36.17 1.06 12 0.79 493.00 16857.00 28050 20240402 -36.43 12870 20241209 38.54 21650 -17.64 20250217 15080 18.24 20250102 28050 -36.43 20240402 12870 38.54 20241209 2.81 N 353200 500 247 억 4813579 N N 7435 N 00 N
5 20250228 131259 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17920 -770 5 -4.12 5222056140 290248 68.88 18130 18290 17770 24250 13090 18690 17991.64 9.74 0 40158 19963 19326 18913 18276 17863 19120 18070 247 5560 500 13830 10 1 49416925 8856 36.35 1.06 12 0.59 493.00 16857.00 28050 20240402 -36.11 12870 20241209 39.24 21650 -17.23 20250217 15080 18.83 20250102 28050 -36.11 20240402 12870 39.24 20241209 2.81 N 353200 500 247 억 4813579 N N 7435 N 00 N
6 20250228 121255 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17890 -800 5 -4.28 4920205090 273415 64.88 18130 18290 17770 24250 13090 18690 17995.31 9.74 0 36068 19963 19326 18913 18276 17863 19120 18070 247 5560 500 13830 10 1 49416925 8841 36.29 1.06 12 0.55 493.00 16857.00 28050 20240402 -36.22 12870 20241209 39.01 21650 -17.37 20250217 15080 18.63 20250102 28050 -36.22 20240402 12870 39.01 20241209 2.81 N 353200 500 247 억 4813579 N N 7435 N 00 N
7 20250228 111259 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17890 -800 5 -4.28 4027293450 223405 53.01 18130 18290 17770 24250 13090 18690 18026.80 9.74 0 15524 19963 19326 18913 18276 17863 19120 18070 247 5560 500 13830 10 1 49416925 8841 36.29 1.06 12 0.45 493.00 16857.00 28050 20240402 -36.22 12870 20241209 39.01 21650 -17.37 20250217 15080 18.63 20250102 28050 -36.22 20240402 12870 39.01 20241209 2.81 N 353200 500 247 억 4813579 N N 7435 N 00 N
8 20250228 101257 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18010 -680 5 -3.64 2399623090 132519 31.45 18130 18290 18000 24250 13090 18690 18107.65 9.74 0 14505 19963 19326 18913 18276 17863 19120 18070 247 5560 500 13830 10 1 49416925 8900 36.53 1.07 12 0.27 493.00 16857.00 28050 20240402 -35.79 12870 20241209 39.94 21650 -16.81 20250217 15080 19.43 20250102 28050 -35.79 20240402 12870 39.94 20241209 2.81 N 353200 500 247 억 4813579 N N 7435 N 00 N
9 20250228 091302 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18050 -640 5 -3.42 938283030 51770 12.29 18130 18290 18010 24250 13090 18690 18123.78 9.74 0 578 19963 19326 18913 18276 17863 19120 18070 247 5560 500 13830 10 1 49416925 8920 36.61 1.07 12 0.10 493.00 16857.00 28050 20240402 -35.65 12870 20241209 40.25 21650 -16.63 20250217 15080 19.69 20250102 28050 -35.65 20240402 12870 40.25 20241209 2.81 N 353200 500 247 억 4813579 N N 7435 N 00 N
10 20250227 161246 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18690 -610 5 -3.16 7778251250 413437 127.29 19540 19550 18500 25050 13510 19300 18813.83 9.86 0 -53519 19813 19556 19243 18986 18673 19685 19115 247 5750 500 14280 10 1 49416925 9236 37.91 1.11 12 0.84 493.00 16857.00 28050 20240402 -33.37 12870 20241209 45.22 21650 -13.67 20250217 15080 23.94 20250102 28050 -33.37 20240402 12870 45.22 20241209 2.78 N 353200 500 247 억 4873677 N N 7435 N 00 N
11 20250227 151248 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18570 -730 5 -3.78 7506885060 398872 122.80 19540 19550 18500 25050 13510 19300 18820.29 9.86 0 -55381 19813 19556 19243 18986 18673 19685 19115 247 5750 500 14280 10 1 49416925 9177 37.67 1.10 12 0.81 493.00 16857.00 28050 20240402 -33.80 12870 20241209 44.29 21650 -14.23 20250217 15080 23.14 20250102 28050 -33.80 20240402 12870 44.29 20241209 2.78 N 353200 500 247 억 4873677 N N 3685 N 00 N
12 20250227 141249 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18620 -680 5 -3.52 6070146630 321464 98.97 19540 19550 18600 25050 13510 19300 18882.82 9.86 0 -57885 19813 19556 19243 18986 18673 19685 19115 247 5750 500 14280 10 1 49416925 9201 37.77 1.10 12 0.65 493.00 16857.00 28050 20240402 -33.62 12870 20241209 44.68 21650 -14.00 20250217 15080 23.47 20250102 28050 -33.62 20240402 12870 44.68 20241209 2.78 N 353200 500 247 억 4873677 N N 3685 N 00 N