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
066570/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
20250228,160638,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,78900,-3700,5,-4.48,67756215200,850070,165.33,81400,81800,78900,107300,57900,82600,79706.77,31.38,0,-221219,85266,83932,83066,81732,80866,83500,81300,8182,24700,5000,62770,100,1,163647814,129118,20.02,0.72,12,0.52,3942.00,108993.00,115400,20240717,-31.63,77600,20250203,1.68,89300,-11.65,20250122,77600,1.68,20250203,115400,-31.63,20240717,77600,1.68,20250203,0.48,N,066570,5000,8182 억,,51357814,N,N,14642,N,00,N
20250228,150641,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,79200,-3400,5,-4.12,49224665500,615315,119.67,81400,81800,79100,107300,57900,82600,79999.10,31.38,0,-197681,85266,83932,83066,81732,80866,83500,81300,8182,24700,5000,62770,100,1,163647814,129609,20.09,0.73,12,0.38,3942.00,108993.00,115400,20240717,-31.37,77600,20250203,2.06,89300,-11.31,20250122,77600,2.06,20250203,115400,-31.37,20240717,77600,2.06,20250203,0.48,N,066570,5000,8182 억,,51357814,N,N,1021,N,00,N
20250228,140643,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,79300,-3300,5,-4.00,40559967500,505929,98.40,81400,81800,79200,107300,57900,82600,80169.25,31.38,0,-163411,85266,83932,83066,81732,80866,83500,81300,8182,24700,5000,62770,100,1,163647814,129773,20.12,0.73,12,0.31,3942.00,108993.00,115400,20240717,-31.28,77600,20250203,2.19,89300,-11.20,20250122,77600,2.19,20250203,115400,-31.28,20240717,77600,2.19,20250203,0.48,N,066570,5000,8182 억,,51357814,N,N,1021,N,00,N
20250228,130640,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,79300,-3300,5,-4.00,34285629500,426999,83.04,81400,81800,79300,107300,57900,82600,80294.36,31.38,0,-133509,85266,83932,83066,81732,80866,83500,81300,8182,24700,5000,62770,100,1,163647814,129773,20.12,0.73,12,0.26,3942.00,108993.00,115400,20240717,-31.28,77600,20250203,2.19,89300,-11.20,20250122,77600,2.19,20250203,115400,-31.28,20240717,77600,2.19,20250203,0.48,N,066570,5000,8182 억,,51357814,N,N,1021,N,00,N
20250228,120637,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,79700,-2900,5,-3.51,27630675200,343262,66.76,81400,81800,79600,107300,57900,82600,80494.38,31.38,0,-104381,85266,83932,83066,81732,80866,83500,81300,8182,24700,5000,62770,100,1,163647814,130427,20.22,0.73,12,0.21,3942.00,108993.00,115400,20240717,-30.94,77600,20250203,2.71,89300,-10.75,20250122,77600,2.71,20250203,115400,-30.94,20240717,77600,2.71,20250203,0.48,N,066570,5000,8182 억,,51357814,N,N,1021,N,00,N
20250228,110638,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,80300,-2300,5,-2.78,18658719800,231030,44.93,81400,81800,80200,107300,57900,82600,80763.13,31.38,0,-80738,85266,83932,83066,81732,80866,83500,81300,8182,24700,5000,62770,100,1,163647814,131409,20.37,0.74,12,0.14,3942.00,108993.00,115400,20240717,-30.42,77600,20250203,3.48,89300,-10.08,20250122,77600,3.48,20250203,115400,-30.42,20240717,77600,3.48,20250203,0.48,N,066570,5000,8182 억,,51357814,N,N,1021,N,00,N
20250228,100636,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,80700,-1900,5,-2.30,11508104900,142171,27.65,81400,81800,80600,107300,57900,82600,80945.43,31.38,0,-55340,85266,83932,83066,81732,80866,83500,81300,8182,24700,5000,62770,100,1,163647814,132064,20.47,0.74,12,0.09,3942.00,108993.00,115400,20240717,-30.07,77600,20250203,3.99,89300,-9.63,20250122,77600,3.99,20250203,115400,-30.07,20240717,77600,3.99,20250203,0.48,N,066570,5000,8182 억,,51357814,N,N,1021,N,00,N
20250228,090640,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,81200,-1400,5,-1.69,2715479000,33425,6.50,81400,81800,81000,107300,57900,82600,81240.67,31.38,0,-9250,85266,83932,83066,81732,80866,83500,81300,8182,24700,5000,62770,100,1,163647814,132882,20.60,0.75,12,0.02,3942.00,108993.00,115400,20240717,-29.64,77600,20250203,4.64,89300,-9.07,20250122,77600,4.64,20250203,115400,-29.64,20240717,77600,4.64,20250203,0.48,N,066570,5000,8182 억,,51357814,N,N,1021,N,00,N
20250227,160634,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,82600,300,2,0.36,42535096500,512671,195.74,83200,84400,82200,106900,57700,82300,82967.71,31.40,0,-24582,83366,82832,82266,81732,81166,82850,81750,8182,24600,5000,62540,100,1,163647814,135173,20.95,0.76,12,0.31,3942.00,108993.00,115400,20240717,-28.42,77600,20250203,6.44,89300,-7.50,20250122,77600,6.44,20250203,115400,-28.42,20240717,77600,6.44,20250203,0.48,N,066570,5000,8182 억,,51378848,N,N,1021,N,00,N
20250227,150632,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,82200,-100,5,-0.12,38976963800,469553,179.28,83200,84400,82200,106900,57700,82300,83008.66,31.40,0,-38831,83366,82832,82266,81732,81166,82850,81750,8182,24600,5000,62540,100,1,163647814,134519,20.85,0.75,12,0.29,3942.00,108993.00,115400,20240717,-28.77,77600,20250203,5.93,89300,-7.95,20250122,77600,5.93,20250203,115400,-28.77,20240717,77600,5.93,20250203,0.48,N,066570,5000,8182 억,,51378848,N,N,601,N,00,N
20250227,140634,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,82300,0,3,0.00,35414671600,426284,162.76,83200,84400,82200,106900,57700,82300,83077.65,31.40,0,-36516,83366,82832,82266,81732,81166,82850,81750,8182,24600,5000,62540,100,1,163647814,134682,20.88,0.76,12,0.26,3942.00,108993.00,115400,20240717,-28.68,77600,20250203,6.06,89300,-7.84,20250122,77600,6.06,20250203,115400,-28.68,20240717,77600,6.06,20250203,0.48,N,066570,5000,8182 억,,51378848,N,N,601,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 160638 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 78900 -3700 5 -4.48 67756215200 850070 165.33 81400 81800 78900 107300 57900 82600 79706.77 31.38 0 -221219 85266 83932 83066 81732 80866 83500 81300 8182 24700 5000 62770 100 1 163647814 129118 20.02 0.72 12 0.52 3942.00 108993.00 115400 20240717 -31.63 77600 20250203 1.68 89300 -11.65 20250122 77600 1.68 20250203 115400 -31.63 20240717 77600 1.68 20250203 0.48 N 066570 5000 8182 억 51357814 N N 14642 N 00 N
3 20250228 150641 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 79200 -3400 5 -4.12 49224665500 615315 119.67 81400 81800 79100 107300 57900 82600 79999.10 31.38 0 -197681 85266 83932 83066 81732 80866 83500 81300 8182 24700 5000 62770 100 1 163647814 129609 20.09 0.73 12 0.38 3942.00 108993.00 115400 20240717 -31.37 77600 20250203 2.06 89300 -11.31 20250122 77600 2.06 20250203 115400 -31.37 20240717 77600 2.06 20250203 0.48 N 066570 5000 8182 억 51357814 N N 1021 N 00 N
4 20250228 140643 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 79300 -3300 5 -4.00 40559967500 505929 98.40 81400 81800 79200 107300 57900 82600 80169.25 31.38 0 -163411 85266 83932 83066 81732 80866 83500 81300 8182 24700 5000 62770 100 1 163647814 129773 20.12 0.73 12 0.31 3942.00 108993.00 115400 20240717 -31.28 77600 20250203 2.19 89300 -11.20 20250122 77600 2.19 20250203 115400 -31.28 20240717 77600 2.19 20250203 0.48 N 066570 5000 8182 억 51357814 N N 1021 N 00 N
5 20250228 130640 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 79300 -3300 5 -4.00 34285629500 426999 83.04 81400 81800 79300 107300 57900 82600 80294.36 31.38 0 -133509 85266 83932 83066 81732 80866 83500 81300 8182 24700 5000 62770 100 1 163647814 129773 20.12 0.73 12 0.26 3942.00 108993.00 115400 20240717 -31.28 77600 20250203 2.19 89300 -11.20 20250122 77600 2.19 20250203 115400 -31.28 20240717 77600 2.19 20250203 0.48 N 066570 5000 8182 억 51357814 N N 1021 N 00 N
6 20250228 120637 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 79700 -2900 5 -3.51 27630675200 343262 66.76 81400 81800 79600 107300 57900 82600 80494.38 31.38 0 -104381 85266 83932 83066 81732 80866 83500 81300 8182 24700 5000 62770 100 1 163647814 130427 20.22 0.73 12 0.21 3942.00 108993.00 115400 20240717 -30.94 77600 20250203 2.71 89300 -10.75 20250122 77600 2.71 20250203 115400 -30.94 20240717 77600 2.71 20250203 0.48 N 066570 5000 8182 억 51357814 N N 1021 N 00 N
7 20250228 110638 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 80300 -2300 5 -2.78 18658719800 231030 44.93 81400 81800 80200 107300 57900 82600 80763.13 31.38 0 -80738 85266 83932 83066 81732 80866 83500 81300 8182 24700 5000 62770 100 1 163647814 131409 20.37 0.74 12 0.14 3942.00 108993.00 115400 20240717 -30.42 77600 20250203 3.48 89300 -10.08 20250122 77600 3.48 20250203 115400 -30.42 20240717 77600 3.48 20250203 0.48 N 066570 5000 8182 억 51357814 N N 1021 N 00 N
8 20250228 100636 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 80700 -1900 5 -2.30 11508104900 142171 27.65 81400 81800 80600 107300 57900 82600 80945.43 31.38 0 -55340 85266 83932 83066 81732 80866 83500 81300 8182 24700 5000 62770 100 1 163647814 132064 20.47 0.74 12 0.09 3942.00 108993.00 115400 20240717 -30.07 77600 20250203 3.99 89300 -9.63 20250122 77600 3.99 20250203 115400 -30.07 20240717 77600 3.99 20250203 0.48 N 066570 5000 8182 억 51357814 N N 1021 N 00 N
9 20250228 090640 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 81200 -1400 5 -1.69 2715479000 33425 6.50 81400 81800 81000 107300 57900 82600 81240.67 31.38 0 -9250 85266 83932 83066 81732 80866 83500 81300 8182 24700 5000 62770 100 1 163647814 132882 20.60 0.75 12 0.02 3942.00 108993.00 115400 20240717 -29.64 77600 20250203 4.64 89300 -9.07 20250122 77600 4.64 20250203 115400 -29.64 20240717 77600 4.64 20250203 0.48 N 066570 5000 8182 억 51357814 N N 1021 N 00 N
10 20250227 160634 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 82600 300 2 0.36 42535096500 512671 195.74 83200 84400 82200 106900 57700 82300 82967.71 31.40 0 -24582 83366 82832 82266 81732 81166 82850 81750 8182 24600 5000 62540 100 1 163647814 135173 20.95 0.76 12 0.31 3942.00 108993.00 115400 20240717 -28.42 77600 20250203 6.44 89300 -7.50 20250122 77600 6.44 20250203 115400 -28.42 20240717 77600 6.44 20250203 0.48 N 066570 5000 8182 억 51378848 N N 1021 N 00 N
11 20250227 150632 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 82200 -100 5 -0.12 38976963800 469553 179.28 83200 84400 82200 106900 57700 82300 83008.66 31.40 0 -38831 83366 82832 82266 81732 81166 82850 81750 8182 24600 5000 62540 100 1 163647814 134519 20.85 0.75 12 0.29 3942.00 108993.00 115400 20240717 -28.77 77600 20250203 5.93 89300 -7.95 20250122 77600 5.93 20250203 115400 -28.77 20240717 77600 5.93 20250203 0.48 N 066570 5000 8182 억 51378848 N N 601 N 00 N
12 20250227 140634 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 82300 0 3 0.00 35414671600 426284 162.76 83200 84400 82200 106900 57700 82300 83077.65 31.40 0 -36516 83366 82832 82266 81732 81166 82850 81750 8182 24600 5000 62540 100 1 163647814 134682 20.88 0.76 12 0.26 3942.00 108993.00 115400 20240717 -28.68 77600 20250203 6.06 89300 -7.84 20250122 77600 6.06 20250203 115400 -28.68 20240717 77600 6.06 20250203 0.48 N 066570 5000 8182 억 51378848 N N 601 N 00 N