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
006400/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
20250228,160226,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,224000,-14500,5,-6.08,155664119000,686527,158.75,235000,235000,222500,310000,167000,238500,226744.15,34.07,0,-152802,245500,242000,239000,235500,232500,240500,234000,3485,71500,5000,176490,500,1,68764530,154033,26.31,0.78,12,1.00,8515.00,285746.00,494500,20240325,-54.70,200000,20250210,12.00,254500,-11.98,20250107,200000,12.00,20250210,494500,-54.70,20240325,200000,12.00,20250210,0.92,N,006400,5000,3484 억,,23428660,N,N,15341,N,00,N
20250228,150226,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,223000,-15500,5,-6.50,121386766500,533398,123.34,235000,235000,223000,310000,167000,238500,227571.41,34.07,0,-141780,245500,242000,239000,235500,232500,240500,234000,3485,71500,5000,176490,500,1,68764530,153345,26.19,0.78,12,0.78,8515.00,285746.00,494500,20240325,-54.90,200000,20250210,11.50,254500,-12.38,20250107,200000,11.50,20250210,494500,-54.90,20240325,200000,11.50,20250210,0.92,N,006400,5000,3484 억,,23428660,N,N,8166,N,00,N
20250228,140227,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,224500,-14000,5,-5.87,106200853000,465481,107.64,235000,235000,223500,310000,167000,238500,228151.64,34.07,0,-117431,245500,242000,239000,235500,232500,240500,234000,3485,71500,5000,176490,500,1,68764530,154376,26.37,0.79,12,0.68,8515.00,285746.00,494500,20240325,-54.60,200000,20250210,12.25,254500,-11.79,20250107,200000,12.25,20250210,494500,-54.60,20240325,200000,12.25,20250210,0.92,N,006400,5000,3484 억,,23428660,N,N,8166,N,00,N
20250228,130227,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,224000,-14500,5,-6.08,94702849500,414234,95.79,235000,235000,223500,310000,167000,238500,228620.24,34.07,0,-99334,245500,242000,239000,235500,232500,240500,234000,3485,71500,5000,176490,500,1,68764530,154033,26.31,0.78,12,0.60,8515.00,285746.00,494500,20240325,-54.70,200000,20250210,12.00,254500,-11.98,20250107,200000,12.00,20250210,494500,-54.70,20240325,200000,12.00,20250210,0.92,N,006400,5000,3484 억,,23428660,N,N,8166,N,00,N
20250228,120225,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,225500,-13000,5,-5.45,81526814000,355609,82.23,235000,235000,224500,310000,167000,238500,229258.20,34.07,0,-81433,245500,242000,239000,235500,232500,240500,234000,3485,71500,5000,176490,500,1,68764530,155064,26.48,0.79,12,0.52,8515.00,285746.00,494500,20240325,-54.40,200000,20250210,12.75,254500,-11.39,20250107,200000,12.75,20250210,494500,-54.40,20240325,200000,12.75,20250210,0.92,N,006400,5000,3484 억,,23428660,N,N,8166,N,00,N
20250228,110226,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,226500,-12000,5,-5.03,60480683500,262358,60.67,235000,235000,226000,310000,167000,238500,230525.55,34.07,0,-67554,245500,242000,239000,235500,232500,240500,234000,3485,71500,5000,176490,500,1,68764530,155752,26.60,0.79,12,0.38,8515.00,285746.00,494500,20240325,-54.20,200000,20250210,13.25,254500,-11.00,20250107,200000,13.25,20250210,494500,-54.20,20240325,200000,13.25,20250210,0.92,N,006400,5000,3484 억,,23428660,N,N,8166,N,00,N
20250228,100225,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,231000,-7500,5,-3.14,34824935000,149981,34.68,235000,235000,230000,310000,167000,238500,232193.21,34.07,0,-36138,245500,242000,239000,235500,232500,240500,234000,3485,71500,5000,176490,500,1,68764530,158846,27.13,0.81,12,0.22,8515.00,285746.00,494500,20240325,-53.29,200000,20250210,15.50,254500,-9.23,20250107,200000,15.50,20250210,494500,-53.29,20240325,200000,15.50,20250210,0.92,N,006400,5000,3484 억,,23428660,N,N,8166,N,00,N
20250228,090226,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,233000,-5500,5,-2.31,4138704000,17725,4.10,235000,235000,231500,310000,167000,238500,233478.86,34.07,0,-5087,245500,242000,239000,235500,232500,240500,234000,3485,71500,5000,176490,500,1,68764530,160221,27.36,0.82,12,0.03,8515.00,285746.00,494500,20240325,-52.88,200000,20250210,16.50,254500,-8.45,20250107,200000,16.50,20250210,494500,-52.88,20240325,200000,16.50,20250210,0.92,N,006400,5000,3484 억,,23428660,N,N,8166,N,00,N
20250227,160224,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,238500,1000,2,0.42,102527560500,429905,64.37,240000,242500,236000,308500,166500,237500,238489.70,34.04,0,-49677,244500,241000,237000,233500,229500,242750,235250,3485,71000,5000,175750,500,1,68764530,164003,28.01,0.83,12,0.63,8515.00,285746.00,494500,20240325,-51.77,200000,20250210,19.25,254500,-6.29,20250107,200000,19.25,20250210,494500,-51.77,20240325,200000,19.25,20250210,0.87,N,006400,5000,3484 억,,23410015,N,N,8166,N,00,N
20250227,150224,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,237500,0,3,0.00,89113209000,373617,55.94,240000,242500,236000,308500,166500,237500,238515.87,34.04,0,-37072,244500,241000,237000,233500,229500,242750,235250,3485,71000,5000,175750,500,1,68764530,163316,27.89,0.83,12,0.54,8515.00,285746.00,494500,20240325,-51.97,200000,20250210,18.75,254500,-6.68,20250107,200000,18.75,20250210,494500,-51.97,20240325,200000,18.75,20250210,0.87,N,006400,5000,3484 억,,23410015,N,N,2037,N,00,N
20250227,140225,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,237000,-500,5,-0.21,81926659000,343251,51.40,240000,242500,236000,308500,166500,237500,238679.84,34.04,0,-35654,244500,241000,237000,233500,229500,242750,235250,3485,71000,5000,175750,500,1,68764530,162972,27.83,0.83,12,0.50,8515.00,285746.00,494500,20240325,-52.07,200000,20250210,18.50,254500,-6.88,20250107,200000,18.50,20250210,494500,-52.07,20240325,200000,18.50,20250210,0.87,N,006400,5000,3484 억,,23410015,N,N,2037,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 160226 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 224000 -14500 5 -6.08 155664119000 686527 158.75 235000 235000 222500 310000 167000 238500 226744.15 34.07 0 -152802 245500 242000 239000 235500 232500 240500 234000 3485 71500 5000 176490 500 1 68764530 154033 26.31 0.78 12 1.00 8515.00 285746.00 494500 20240325 -54.70 200000 20250210 12.00 254500 -11.98 20250107 200000 12.00 20250210 494500 -54.70 20240325 200000 12.00 20250210 0.92 N 006400 5000 3484 억 23428660 N N 15341 N 00 N
3 20250228 150226 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 223000 -15500 5 -6.50 121386766500 533398 123.34 235000 235000 223000 310000 167000 238500 227571.41 34.07 0 -141780 245500 242000 239000 235500 232500 240500 234000 3485 71500 5000 176490 500 1 68764530 153345 26.19 0.78 12 0.78 8515.00 285746.00 494500 20240325 -54.90 200000 20250210 11.50 254500 -12.38 20250107 200000 11.50 20250210 494500 -54.90 20240325 200000 11.50 20250210 0.92 N 006400 5000 3484 억 23428660 N N 8166 N 00 N
4 20250228 140227 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 224500 -14000 5 -5.87 106200853000 465481 107.64 235000 235000 223500 310000 167000 238500 228151.64 34.07 0 -117431 245500 242000 239000 235500 232500 240500 234000 3485 71500 5000 176490 500 1 68764530 154376 26.37 0.79 12 0.68 8515.00 285746.00 494500 20240325 -54.60 200000 20250210 12.25 254500 -11.79 20250107 200000 12.25 20250210 494500 -54.60 20240325 200000 12.25 20250210 0.92 N 006400 5000 3484 억 23428660 N N 8166 N 00 N
5 20250228 130227 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 224000 -14500 5 -6.08 94702849500 414234 95.79 235000 235000 223500 310000 167000 238500 228620.24 34.07 0 -99334 245500 242000 239000 235500 232500 240500 234000 3485 71500 5000 176490 500 1 68764530 154033 26.31 0.78 12 0.60 8515.00 285746.00 494500 20240325 -54.70 200000 20250210 12.00 254500 -11.98 20250107 200000 12.00 20250210 494500 -54.70 20240325 200000 12.00 20250210 0.92 N 006400 5000 3484 억 23428660 N N 8166 N 00 N
6 20250228 120225 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 225500 -13000 5 -5.45 81526814000 355609 82.23 235000 235000 224500 310000 167000 238500 229258.20 34.07 0 -81433 245500 242000 239000 235500 232500 240500 234000 3485 71500 5000 176490 500 1 68764530 155064 26.48 0.79 12 0.52 8515.00 285746.00 494500 20240325 -54.40 200000 20250210 12.75 254500 -11.39 20250107 200000 12.75 20250210 494500 -54.40 20240325 200000 12.75 20250210 0.92 N 006400 5000 3484 억 23428660 N N 8166 N 00 N
7 20250228 110226 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 226500 -12000 5 -5.03 60480683500 262358 60.67 235000 235000 226000 310000 167000 238500 230525.55 34.07 0 -67554 245500 242000 239000 235500 232500 240500 234000 3485 71500 5000 176490 500 1 68764530 155752 26.60 0.79 12 0.38 8515.00 285746.00 494500 20240325 -54.20 200000 20250210 13.25 254500 -11.00 20250107 200000 13.25 20250210 494500 -54.20 20240325 200000 13.25 20250210 0.92 N 006400 5000 3484 억 23428660 N N 8166 N 00 N
8 20250228 100225 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 231000 -7500 5 -3.14 34824935000 149981 34.68 235000 235000 230000 310000 167000 238500 232193.21 34.07 0 -36138 245500 242000 239000 235500 232500 240500 234000 3485 71500 5000 176490 500 1 68764530 158846 27.13 0.81 12 0.22 8515.00 285746.00 494500 20240325 -53.29 200000 20250210 15.50 254500 -9.23 20250107 200000 15.50 20250210 494500 -53.29 20240325 200000 15.50 20250210 0.92 N 006400 5000 3484 억 23428660 N N 8166 N 00 N
9 20250228 090226 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 233000 -5500 5 -2.31 4138704000 17725 4.10 235000 235000 231500 310000 167000 238500 233478.86 34.07 0 -5087 245500 242000 239000 235500 232500 240500 234000 3485 71500 5000 176490 500 1 68764530 160221 27.36 0.82 12 0.03 8515.00 285746.00 494500 20240325 -52.88 200000 20250210 16.50 254500 -8.45 20250107 200000 16.50 20250210 494500 -52.88 20240325 200000 16.50 20250210 0.92 N 006400 5000 3484 억 23428660 N N 8166 N 00 N
10 20250227 160224 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 238500 1000 2 0.42 102527560500 429905 64.37 240000 242500 236000 308500 166500 237500 238489.70 34.04 0 -49677 244500 241000 237000 233500 229500 242750 235250 3485 71000 5000 175750 500 1 68764530 164003 28.01 0.83 12 0.63 8515.00 285746.00 494500 20240325 -51.77 200000 20250210 19.25 254500 -6.29 20250107 200000 19.25 20250210 494500 -51.77 20240325 200000 19.25 20250210 0.87 N 006400 5000 3484 억 23410015 N N 8166 N 00 N
11 20250227 150224 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 237500 0 3 0.00 89113209000 373617 55.94 240000 242500 236000 308500 166500 237500 238515.87 34.04 0 -37072 244500 241000 237000 233500 229500 242750 235250 3485 71000 5000 175750 500 1 68764530 163316 27.89 0.83 12 0.54 8515.00 285746.00 494500 20240325 -51.97 200000 20250210 18.75 254500 -6.68 20250107 200000 18.75 20250210 494500 -51.97 20240325 200000 18.75 20250210 0.87 N 006400 5000 3484 억 23410015 N N 2037 N 00 N
12 20250227 140225 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 237000 -500 5 -0.21 81926659000 343251 51.40 240000 242500 236000 308500 166500 237500 238679.84 34.04 0 -35654 244500 241000 237000 233500 229500 242750 235250 3485 71000 5000 175750 500 1 68764530 162972 27.83 0.83 12 0.50 8515.00 285746.00 494500 20240325 -52.07 200000 20250210 18.50 254500 -6.88 20250107 200000 18.50 20250210 494500 -52.07 20240325 200000 18.50 20250210 0.87 N 006400 5000 3484 억 23410015 N N 2037 N 00 N