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
011070/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
20250228,160302,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,162400,-5600,5,-3.33,37564915100,229007,72.88,165600,168300,161600,218000,117600,168000,164034.05,23.76,0,-47158,174666,171332,166166,162832,157666,173000,164500,1183,50000,5000,120960,100,1,23667107,38435,6.80,0.82,12,0.97,23881.00,199217.00,305500,20240717,-46.84,139700,20250203,16.25,174000,-6.67,20250108,139700,16.25,20250203,305500,-46.84,20240717,139700,16.25,20250203,1.26,N,011070,5000,1183 억,,5623272,N,N,1969,N,00,N
20250228,150302,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,162900,-5100,5,-3.04,31442402500,191322,60.89,165600,168300,161600,218000,117600,168000,164340.65,23.76,0,-44670,174666,171332,166166,162832,157666,173000,164500,1183,50000,5000,120960,100,1,23667107,38554,6.82,0.82,12,0.81,23881.00,199217.00,305500,20240717,-46.68,139700,20250203,16.61,174000,-6.38,20250108,139700,16.61,20250203,305500,-46.68,20240717,139700,16.61,20250203,1.26,N,011070,5000,1183 억,,5623272,N,N,232,N,00,N
20250228,140303,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,163600,-4400,5,-2.62,28245776800,171705,54.64,165600,168300,161600,218000,117600,168000,164499.43,23.76,0,-37826,174666,171332,166166,162832,157666,173000,164500,1183,50000,5000,120960,100,1,23667107,38719,6.85,0.82,12,0.73,23881.00,199217.00,305500,20240717,-46.45,139700,20250203,17.11,174000,-5.98,20250108,139700,17.11,20250203,305500,-46.45,20240717,139700,17.11,20250203,1.26,N,011070,5000,1183 억,,5623272,N,N,232,N,00,N
20250228,130303,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,162300,-5700,5,-3.39,24445518200,148340,47.21,165600,168300,162200,218000,117600,168000,164791.35,23.76,0,-27788,174666,171332,166166,162832,157666,173000,164500,1183,50000,5000,120960,100,1,23667107,38412,6.80,0.81,12,0.63,23881.00,199217.00,305500,20240717,-46.87,139700,20250203,16.18,174000,-6.72,20250108,139700,16.18,20250203,305500,-46.87,20240717,139700,16.18,20250203,1.26,N,011070,5000,1183 억,,5623272,N,N,232,N,00,N
20250228,120301,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,163400,-4600,5,-2.74,20782551500,125824,40.04,165600,168300,162600,218000,117600,168000,165169.01,23.76,0,-20195,174666,171332,166166,162832,157666,173000,164500,1183,50000,5000,120960,100,1,23667107,38672,6.84,0.82,12,0.53,23881.00,199217.00,305500,20240717,-46.51,139700,20250203,16.96,174000,-6.09,20250108,139700,16.96,20250203,305500,-46.51,20240717,139700,16.96,20250203,1.26,N,011070,5000,1183 억,,5623272,N,N,232,N,00,N
20250228,110301,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,164100,-3900,5,-2.32,15894891800,95886,30.51,165600,168300,163800,218000,117600,168000,165765.96,23.76,0,-13882,174666,171332,166166,162832,157666,173000,164500,1183,50000,5000,120960,100,1,23667107,38838,6.87,0.82,12,0.41,23881.00,199217.00,305500,20240717,-46.28,139700,20250203,17.47,174000,-5.69,20250108,139700,17.47,20250203,305500,-46.28,20240717,139700,17.47,20250203,1.26,N,011070,5000,1183 억,,5623272,N,N,232,N,00,N
20250228,100301,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,165900,-2100,5,-1.25,9945117800,59754,19.02,165600,168300,164300,218000,117600,168000,166431.33,23.76,0,-1974,174666,171332,166166,162832,157666,173000,164500,1183,50000,5000,120960,100,1,23667107,39264,6.95,0.83,12,0.25,23881.00,199217.00,305500,20240717,-45.70,139700,20250203,18.75,174000,-4.66,20250108,139700,18.75,20250203,305500,-45.70,20240717,139700,18.75,20250203,1.26,N,011070,5000,1183 억,,5623272,N,N,232,N,00,N
20250228,090302,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,165400,-2600,5,-1.55,1419609500,8603,2.74,165600,165800,164300,218000,117600,168000,164972.84,23.76,0,-931,174666,171332,166166,162832,157666,173000,164500,1183,50000,5000,120960,100,1,23667107,39145,6.93,0.83,12,0.04,23881.00,199217.00,305500,20240717,-45.86,139700,20250203,18.40,174000,-4.94,20250108,139700,18.40,20250203,305500,-45.86,20240717,139700,18.40,20250203,1.26,N,011070,5000,1183 억,,5623272,N,N,232,N,00,N
20250227,160301,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,168000,6400,2,3.96,52178749600,312537,253.57,162200,169500,161000,210000,113200,161600,166952.41,23.78,0,2381,164533,163066,160633,159166,156733,163800,159900,1183,48400,5000,116350,100,1,23667107,39761,7.03,0.84,12,1.32,23881.00,199217.00,305500,20240717,-45.01,139700,20250203,20.26,174000,-3.45,20250108,139700,20.26,20250203,305500,-45.01,20240717,139700,20.26,20250203,1.23,N,011070,5000,1183 억,,5628194,N,N,232,N,00,N
20250227,150259,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,168000,6400,2,3.96,49244293400,295063,239.39,162200,169500,161000,210000,113200,161600,166895.06,23.78,0,3414,164533,163066,160633,159166,156733,163800,159900,1183,48400,5000,116350,100,1,23667107,39761,7.03,0.84,12,1.25,23881.00,199217.00,305500,20240717,-45.01,139700,20250203,20.26,174000,-3.45,20250108,139700,20.26,20250203,305500,-45.01,20240717,139700,20.26,20250203,1.23,N,011070,5000,1183 억,,5628194,N,N,574,N,00,N
20250227,140300,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,167600,6000,2,3.71,44210845100,265092,215.07,162200,169500,161000,210000,113200,161600,166776.45,23.78,0,12583,164533,163066,160633,159166,156733,163800,159900,1183,48400,5000,116350,100,1,23667107,39666,7.02,0.84,12,1.12,23881.00,199217.00,305500,20240717,-45.14,139700,20250203,19.97,174000,-3.68,20250108,139700,19.97,20250203,305500,-45.14,20240717,139700,19.97,20250203,1.23,N,011070,5000,1183 억,,5628194,N,N,574,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 160302 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 162400 -5600 5 -3.33 37564915100 229007 72.88 165600 168300 161600 218000 117600 168000 164034.05 23.76 0 -47158 174666 171332 166166 162832 157666 173000 164500 1183 50000 5000 120960 100 1 23667107 38435 6.80 0.82 12 0.97 23881.00 199217.00 305500 20240717 -46.84 139700 20250203 16.25 174000 -6.67 20250108 139700 16.25 20250203 305500 -46.84 20240717 139700 16.25 20250203 1.26 N 011070 5000 1183 억 5623272 N N 1969 N 00 N
3 20250228 150302 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 162900 -5100 5 -3.04 31442402500 191322 60.89 165600 168300 161600 218000 117600 168000 164340.65 23.76 0 -44670 174666 171332 166166 162832 157666 173000 164500 1183 50000 5000 120960 100 1 23667107 38554 6.82 0.82 12 0.81 23881.00 199217.00 305500 20240717 -46.68 139700 20250203 16.61 174000 -6.38 20250108 139700 16.61 20250203 305500 -46.68 20240717 139700 16.61 20250203 1.26 N 011070 5000 1183 억 5623272 N N 232 N 00 N
4 20250228 140303 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 163600 -4400 5 -2.62 28245776800 171705 54.64 165600 168300 161600 218000 117600 168000 164499.43 23.76 0 -37826 174666 171332 166166 162832 157666 173000 164500 1183 50000 5000 120960 100 1 23667107 38719 6.85 0.82 12 0.73 23881.00 199217.00 305500 20240717 -46.45 139700 20250203 17.11 174000 -5.98 20250108 139700 17.11 20250203 305500 -46.45 20240717 139700 17.11 20250203 1.26 N 011070 5000 1183 억 5623272 N N 232 N 00 N
5 20250228 130303 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 162300 -5700 5 -3.39 24445518200 148340 47.21 165600 168300 162200 218000 117600 168000 164791.35 23.76 0 -27788 174666 171332 166166 162832 157666 173000 164500 1183 50000 5000 120960 100 1 23667107 38412 6.80 0.81 12 0.63 23881.00 199217.00 305500 20240717 -46.87 139700 20250203 16.18 174000 -6.72 20250108 139700 16.18 20250203 305500 -46.87 20240717 139700 16.18 20250203 1.26 N 011070 5000 1183 억 5623272 N N 232 N 00 N
6 20250228 120301 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 163400 -4600 5 -2.74 20782551500 125824 40.04 165600 168300 162600 218000 117600 168000 165169.01 23.76 0 -20195 174666 171332 166166 162832 157666 173000 164500 1183 50000 5000 120960 100 1 23667107 38672 6.84 0.82 12 0.53 23881.00 199217.00 305500 20240717 -46.51 139700 20250203 16.96 174000 -6.09 20250108 139700 16.96 20250203 305500 -46.51 20240717 139700 16.96 20250203 1.26 N 011070 5000 1183 억 5623272 N N 232 N 00 N
7 20250228 110301 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 164100 -3900 5 -2.32 15894891800 95886 30.51 165600 168300 163800 218000 117600 168000 165765.96 23.76 0 -13882 174666 171332 166166 162832 157666 173000 164500 1183 50000 5000 120960 100 1 23667107 38838 6.87 0.82 12 0.41 23881.00 199217.00 305500 20240717 -46.28 139700 20250203 17.47 174000 -5.69 20250108 139700 17.47 20250203 305500 -46.28 20240717 139700 17.47 20250203 1.26 N 011070 5000 1183 억 5623272 N N 232 N 00 N
8 20250228 100301 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 165900 -2100 5 -1.25 9945117800 59754 19.02 165600 168300 164300 218000 117600 168000 166431.33 23.76 0 -1974 174666 171332 166166 162832 157666 173000 164500 1183 50000 5000 120960 100 1 23667107 39264 6.95 0.83 12 0.25 23881.00 199217.00 305500 20240717 -45.70 139700 20250203 18.75 174000 -4.66 20250108 139700 18.75 20250203 305500 -45.70 20240717 139700 18.75 20250203 1.26 N 011070 5000 1183 억 5623272 N N 232 N 00 N
9 20250228 090302 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 165400 -2600 5 -1.55 1419609500 8603 2.74 165600 165800 164300 218000 117600 168000 164972.84 23.76 0 -931 174666 171332 166166 162832 157666 173000 164500 1183 50000 5000 120960 100 1 23667107 39145 6.93 0.83 12 0.04 23881.00 199217.00 305500 20240717 -45.86 139700 20250203 18.40 174000 -4.94 20250108 139700 18.40 20250203 305500 -45.86 20240717 139700 18.40 20250203 1.26 N 011070 5000 1183 억 5623272 N N 232 N 00 N
10 20250227 160301 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 168000 6400 2 3.96 52178749600 312537 253.57 162200 169500 161000 210000 113200 161600 166952.41 23.78 0 2381 164533 163066 160633 159166 156733 163800 159900 1183 48400 5000 116350 100 1 23667107 39761 7.03 0.84 12 1.32 23881.00 199217.00 305500 20240717 -45.01 139700 20250203 20.26 174000 -3.45 20250108 139700 20.26 20250203 305500 -45.01 20240717 139700 20.26 20250203 1.23 N 011070 5000 1183 억 5628194 N N 232 N 00 N
11 20250227 150259 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 168000 6400 2 3.96 49244293400 295063 239.39 162200 169500 161000 210000 113200 161600 166895.06 23.78 0 3414 164533 163066 160633 159166 156733 163800 159900 1183 48400 5000 116350 100 1 23667107 39761 7.03 0.84 12 1.25 23881.00 199217.00 305500 20240717 -45.01 139700 20250203 20.26 174000 -3.45 20250108 139700 20.26 20250203 305500 -45.01 20240717 139700 20.26 20250203 1.23 N 011070 5000 1183 억 5628194 N N 574 N 00 N
12 20250227 140300 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 167600 6000 2 3.71 44210845100 265092 215.07 162200 169500 161000 210000 113200 161600 166776.45 23.78 0 12583 164533 163066 160633 159166 156733 163800 159900 1183 48400 5000 116350 100 1 23667107 39666 7.02 0.84 12 1.12 23881.00 199217.00 305500 20240717 -45.14 139700 20250203 19.97 174000 -3.68 20250108 139700 19.97 20250203 305500 -45.14 20240717 139700 19.97 20250203 1.23 N 011070 5000 1183 억 5628194 N N 574 N 00 N