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
010120/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
20250228,160255,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,240000,-11000,5,-4.38,142447640500,596865,112.51,243000,248500,233500,326000,176000,251000,238657.67,23.48,0,101396,279666,265332,258166,243832,236666,261750,240250,1500,75000,5000,180720,500,1,30000000,72000,34.96,4.14,12,1.99,6865.00,57905.00,303500,20250219,-20.92,63100,20240228,280.35,303500,-20.92,20250219,161500,48.61,20250102,303500,-20.92,20250219,63100,280.35,20240228,1.14,N,010120,5000,1500 억,,7045146,N,N,2262,N,00,N
20250228,150256,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,236500,-14500,5,-5.78,114834785000,481401,90.74,243000,248500,233500,326000,176000,251000,238542.68,23.48,0,68639,279666,265332,258166,243832,236666,261750,240250,1500,75000,5000,180720,500,1,30000000,70950,34.45,4.08,12,1.60,6865.00,57905.00,303500,20250219,-22.08,63100,20240228,274.80,303500,-22.08,20250219,161500,46.44,20250102,303500,-22.08,20250219,63100,274.80,20240228,1.14,N,010120,5000,1500 억,,7045146,N,N,378,N,00,N
20250228,140256,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,235500,-15500,5,-6.18,94991135500,397097,74.85,243000,248500,234500,326000,176000,251000,239213.70,23.48,0,62713,279666,265332,258166,243832,236666,261750,240250,1500,75000,5000,180720,500,1,30000000,70650,34.30,4.07,12,1.32,6865.00,57905.00,303500,20250219,-22.41,63100,20240228,273.22,303500,-22.41,20250219,161500,45.82,20250102,303500,-22.41,20250219,63100,273.22,20240228,1.14,N,010120,5000,1500 억,,7045146,N,N,378,N,00,N
20250228,130256,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,235500,-15500,5,-6.18,80874142500,337499,63.62,243000,248500,234500,326000,176000,251000,239627.53,23.48,0,65341,279666,265332,258166,243832,236666,261750,240250,1500,75000,5000,180720,500,1,30000000,70650,34.30,4.07,12,1.12,6865.00,57905.00,303500,20250219,-22.41,63100,20240228,273.22,303500,-22.41,20250219,161500,45.82,20250102,303500,-22.41,20250219,63100,273.22,20240228,1.14,N,010120,5000,1500 억,,7045146,N,N,378,N,00,N
20250228,120254,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,236000,-15000,5,-5.98,73476185000,306112,57.70,243000,248500,234500,326000,176000,251000,240030.11,23.48,0,59367,279666,265332,258166,243832,236666,261750,240250,1500,75000,5000,180720,500,1,30000000,70800,34.38,4.08,12,1.02,6865.00,57905.00,303500,20250219,-22.24,63100,20240228,274.01,303500,-22.24,20250219,161500,46.13,20250102,303500,-22.24,20250219,63100,274.01,20240228,1.14,N,010120,5000,1500 억,,7045146,N,N,378,N,00,N
20250228,110255,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,236500,-14500,5,-5.78,60173550000,249756,47.08,243000,248500,236000,326000,176000,251000,240929.02,23.48,0,53266,279666,265332,258166,243832,236666,261750,240250,1500,75000,5000,180720,500,1,30000000,70950,34.45,4.08,12,0.83,6865.00,57905.00,303500,20250219,-22.08,63100,20240228,274.80,303500,-22.08,20250219,161500,46.44,20250102,303500,-22.08,20250219,63100,274.80,20240228,1.14,N,010120,5000,1500 억,,7045146,N,N,378,N,00,N
20250228,100254,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,239000,-12000,5,-4.78,45206813000,186724,35.20,243000,248500,236500,326000,176000,251000,242104.61,23.48,0,44282,279666,265332,258166,243832,236666,261750,240250,1500,75000,5000,180720,500,1,30000000,71700,34.81,4.13,12,0.62,6865.00,57905.00,303500,20250219,-21.25,63100,20240228,278.76,303500,-21.25,20250219,161500,47.99,20250102,303500,-21.25,20250219,63100,278.76,20240228,1.14,N,010120,5000,1500 억,,7045146,N,N,378,N,00,N
20250228,090255,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,245000,-6000,5,-2.39,6579462500,26967,5.08,243000,246000,242500,326000,176000,251000,243979.91,23.48,0,11158,279666,265332,258166,243832,236666,261750,240250,1500,75000,5000,180720,500,1,30000000,73500,35.69,4.23,12,0.09,6865.00,57905.00,303500,20250219,-19.28,63100,20240228,288.27,303500,-19.28,20250219,161500,51.70,20250102,303500,-19.28,20250219,63100,288.27,20240228,1.14,N,010120,5000,1500 억,,7045146,N,N,378,N,00,N
20250227,160252,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,251000,-11500,5,-4.38,136261678000,524501,105.24,270000,272500,251000,341000,184000,262500,259819.36,23.59,0,-14187,280500,271500,262500,253500,244500,276000,258000,1500,78500,5000,189000,500,1,30000000,75300,36.56,4.33,12,1.75,6865.00,57905.00,303500,20250219,-17.30,63100,20240228,297.78,303500,-17.30,20250219,161500,55.42,20250102,303500,-17.30,20250219,63100,297.78,20240228,1.14,N,010120,5000,1500 억,,7075997,N,N,378,N,00,N
20250227,150253,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,252500,-10000,5,-3.81,125401714500,481300,96.58,270000,272500,251000,341000,184000,262500,260547.91,23.59,0,-31425,280500,271500,262500,253500,244500,276000,258000,1500,78500,5000,189000,500,1,30000000,75750,36.78,4.36,12,1.60,6865.00,57905.00,303500,20250219,-16.80,63100,20240228,300.16,303500,-16.80,20250219,161500,56.35,20250102,303500,-16.80,20250219,63100,300.16,20240228,1.14,N,010120,5000,1500 억,,7075997,N,N,226,N,00,N
20250227,140254,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,252000,-10500,5,-4.00,115883720500,443546,89.00,270000,272500,251000,341000,184000,262500,261266.51,23.59,0,-35663,280500,271500,262500,253500,244500,276000,258000,1500,78500,5000,189000,500,1,30000000,75600,36.71,4.35,12,1.48,6865.00,57905.00,303500,20250219,-16.97,63100,20240228,299.37,303500,-16.97,20250219,161500,56.04,20250102,303500,-16.97,20250219,63100,299.37,20240228,1.14,N,010120,5000,1500 억,,7075997,N,N,226,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 160255 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 240000 -11000 5 -4.38 142447640500 596865 112.51 243000 248500 233500 326000 176000 251000 238657.67 23.48 0 101396 279666 265332 258166 243832 236666 261750 240250 1500 75000 5000 180720 500 1 30000000 72000 34.96 4.14 12 1.99 6865.00 57905.00 303500 20250219 -20.92 63100 20240228 280.35 303500 -20.92 20250219 161500 48.61 20250102 303500 -20.92 20250219 63100 280.35 20240228 1.14 N 010120 5000 1500 억 7045146 N N 2262 N 00 N
3 20250228 150256 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 236500 -14500 5 -5.78 114834785000 481401 90.74 243000 248500 233500 326000 176000 251000 238542.68 23.48 0 68639 279666 265332 258166 243832 236666 261750 240250 1500 75000 5000 180720 500 1 30000000 70950 34.45 4.08 12 1.60 6865.00 57905.00 303500 20250219 -22.08 63100 20240228 274.80 303500 -22.08 20250219 161500 46.44 20250102 303500 -22.08 20250219 63100 274.80 20240228 1.14 N 010120 5000 1500 억 7045146 N N 378 N 00 N
4 20250228 140256 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 235500 -15500 5 -6.18 94991135500 397097 74.85 243000 248500 234500 326000 176000 251000 239213.70 23.48 0 62713 279666 265332 258166 243832 236666 261750 240250 1500 75000 5000 180720 500 1 30000000 70650 34.30 4.07 12 1.32 6865.00 57905.00 303500 20250219 -22.41 63100 20240228 273.22 303500 -22.41 20250219 161500 45.82 20250102 303500 -22.41 20250219 63100 273.22 20240228 1.14 N 010120 5000 1500 억 7045146 N N 378 N 00 N
5 20250228 130256 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 235500 -15500 5 -6.18 80874142500 337499 63.62 243000 248500 234500 326000 176000 251000 239627.53 23.48 0 65341 279666 265332 258166 243832 236666 261750 240250 1500 75000 5000 180720 500 1 30000000 70650 34.30 4.07 12 1.12 6865.00 57905.00 303500 20250219 -22.41 63100 20240228 273.22 303500 -22.41 20250219 161500 45.82 20250102 303500 -22.41 20250219 63100 273.22 20240228 1.14 N 010120 5000 1500 억 7045146 N N 378 N 00 N
6 20250228 120254 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 236000 -15000 5 -5.98 73476185000 306112 57.70 243000 248500 234500 326000 176000 251000 240030.11 23.48 0 59367 279666 265332 258166 243832 236666 261750 240250 1500 75000 5000 180720 500 1 30000000 70800 34.38 4.08 12 1.02 6865.00 57905.00 303500 20250219 -22.24 63100 20240228 274.01 303500 -22.24 20250219 161500 46.13 20250102 303500 -22.24 20250219 63100 274.01 20240228 1.14 N 010120 5000 1500 억 7045146 N N 378 N 00 N
7 20250228 110255 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 236500 -14500 5 -5.78 60173550000 249756 47.08 243000 248500 236000 326000 176000 251000 240929.02 23.48 0 53266 279666 265332 258166 243832 236666 261750 240250 1500 75000 5000 180720 500 1 30000000 70950 34.45 4.08 12 0.83 6865.00 57905.00 303500 20250219 -22.08 63100 20240228 274.80 303500 -22.08 20250219 161500 46.44 20250102 303500 -22.08 20250219 63100 274.80 20240228 1.14 N 010120 5000 1500 억 7045146 N N 378 N 00 N
8 20250228 100254 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 239000 -12000 5 -4.78 45206813000 186724 35.20 243000 248500 236500 326000 176000 251000 242104.61 23.48 0 44282 279666 265332 258166 243832 236666 261750 240250 1500 75000 5000 180720 500 1 30000000 71700 34.81 4.13 12 0.62 6865.00 57905.00 303500 20250219 -21.25 63100 20240228 278.76 303500 -21.25 20250219 161500 47.99 20250102 303500 -21.25 20250219 63100 278.76 20240228 1.14 N 010120 5000 1500 억 7045146 N N 378 N 00 N
9 20250228 090255 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 245000 -6000 5 -2.39 6579462500 26967 5.08 243000 246000 242500 326000 176000 251000 243979.91 23.48 0 11158 279666 265332 258166 243832 236666 261750 240250 1500 75000 5000 180720 500 1 30000000 73500 35.69 4.23 12 0.09 6865.00 57905.00 303500 20250219 -19.28 63100 20240228 288.27 303500 -19.28 20250219 161500 51.70 20250102 303500 -19.28 20250219 63100 288.27 20240228 1.14 N 010120 5000 1500 억 7045146 N N 378 N 00 N
10 20250227 160252 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 251000 -11500 5 -4.38 136261678000 524501 105.24 270000 272500 251000 341000 184000 262500 259819.36 23.59 0 -14187 280500 271500 262500 253500 244500 276000 258000 1500 78500 5000 189000 500 1 30000000 75300 36.56 4.33 12 1.75 6865.00 57905.00 303500 20250219 -17.30 63100 20240228 297.78 303500 -17.30 20250219 161500 55.42 20250102 303500 -17.30 20250219 63100 297.78 20240228 1.14 N 010120 5000 1500 억 7075997 N N 378 N 00 N
11 20250227 150253 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 252500 -10000 5 -3.81 125401714500 481300 96.58 270000 272500 251000 341000 184000 262500 260547.91 23.59 0 -31425 280500 271500 262500 253500 244500 276000 258000 1500 78500 5000 189000 500 1 30000000 75750 36.78 4.36 12 1.60 6865.00 57905.00 303500 20250219 -16.80 63100 20240228 300.16 303500 -16.80 20250219 161500 56.35 20250102 303500 -16.80 20250219 63100 300.16 20240228 1.14 N 010120 5000 1500 억 7075997 N N 226 N 00 N
12 20250227 140254 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 252000 -10500 5 -4.00 115883720500 443546 89.00 270000 272500 251000 341000 184000 262500 261266.51 23.59 0 -35663 280500 271500 262500 253500 244500 276000 258000 1500 78500 5000 189000 500 1 30000000 75600 36.71 4.35 12 1.48 6865.00 57905.00 303500 20250219 -16.97 63100 20240228 299.37 303500 -16.97 20250219 161500 56.04 20250102 303500 -16.97 20250219 63100 299.37 20240228 1.14 N 010120 5000 1500 억 7075997 N N 226 N 00 N