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
066970/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
20250228,160641,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,78900,-7000,5,-8.15,184503272200,2319702,848.01,83700,84200,78900,111600,60200,85900,79537.61,20.72,0,-308778,88700,87300,86100,84700,83500,86700,84100,181,25700,500,60130,100,1,36297174,28638,-14.69,2.59,12,6.39,-5372.00,30468.00,199000,20240325,-60.35,76700,20250103,2.87,94000,-16.06,20250121,76700,2.87,20250103,199000,-60.35,20240325,76700,2.87,20250103,1.34,N,066970,500,181 억,,7520802,N,N,7828,N,00,N
20250228,150644,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,81900,-4000,5,-4.66,43171064100,529944,193.73,83700,84200,80100,111600,60200,85900,81463.45,20.72,0,-201588,88700,87300,86100,84700,83500,86700,84100,181,25700,500,60130,100,1,36297174,29727,-15.25,2.69,12,1.46,-5372.00,30468.00,199000,20240325,-58.84,76700,20250103,6.78,94000,-12.87,20250121,76700,6.78,20250103,199000,-58.84,20240325,76700,6.78,20250103,1.34,N,066970,500,181 억,,7520802,N,N,8786,N,00,N
20250228,140645,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,81500,-4400,5,-5.12,33060668400,405546,148.25,83700,84200,80100,111600,60200,85900,81521.38,20.72,0,-146776,88700,87300,86100,84700,83500,86700,84100,181,25700,500,60130,100,1,36297174,29582,-15.17,2.67,12,1.12,-5372.00,30468.00,199000,20240325,-59.05,76700,20250103,6.26,94000,-13.30,20250121,76700,6.26,20250103,199000,-59.05,20240325,76700,6.26,20250103,1.34,N,066970,500,181 억,,7520802,N,N,8786,N,00,N
20250228,130643,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,80600,-5300,5,-6.17,28553673400,350011,127.95,83700,84200,80100,111600,60200,85900,81579.36,20.72,0,-133187,88700,87300,86100,84700,83500,86700,84100,181,25700,500,60130,100,1,36297174,29256,-15.00,2.65,12,0.96,-5372.00,30468.00,199000,20240325,-59.50,76700,20250103,5.08,94000,-14.26,20250121,76700,5.08,20250103,199000,-59.50,20240325,76700,5.08,20250103,1.34,N,066970,500,181 억,,7520802,N,N,8786,N,00,N
20250228,120640,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,81200,-4700,5,-5.47,24956423300,305644,111.73,83700,84200,80100,111600,60200,85900,81651.93,20.72,0,-120103,88700,87300,86100,84700,83500,86700,84100,181,25700,500,60130,100,1,36297174,29473,-15.12,2.67,12,0.84,-5372.00,30468.00,199000,20240325,-59.20,76700,20250103,5.87,94000,-13.62,20250121,76700,5.87,20250103,199000,-59.20,20240325,76700,5.87,20250103,1.34,N,066970,500,181 억,,7520802,N,N,8786,N,00,N
20250228,110641,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,80800,-5100,5,-5.94,20213034600,246858,90.24,83700,84200,80400,111600,60200,85900,81881.22,20.72,0,-110439,88700,87300,86100,84700,83500,86700,84100,181,25700,500,60130,100,1,36297174,29328,-15.04,2.65,12,0.68,-5372.00,30468.00,199000,20240325,-59.40,76700,20250103,5.35,94000,-14.04,20250121,76700,5.35,20250103,199000,-59.40,20240325,76700,5.35,20250103,1.34,N,066970,500,181 억,,7520802,N,N,8786,N,00,N
20250228,100639,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,81100,-4800,5,-5.59,11836562100,143454,52.44,83700,84200,81100,111600,60200,85900,82511.20,20.72,0,-49915,88700,87300,86100,84700,83500,86700,84100,181,25700,500,60130,100,1,36297174,29437,-15.10,2.66,12,0.40,-5372.00,30468.00,199000,20240325,-59.25,76700,20250103,5.74,94000,-13.72,20250121,76700,5.74,20250103,199000,-59.25,20240325,76700,5.74,20250103,1.34,N,066970,500,181 억,,7520802,N,N,8786,N,00,N
20250228,090643,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,84100,-1800,5,-2.10,1579707700,18896,6.91,83700,84200,83000,111600,60200,85900,83600.11,20.72,0,-4463,88700,87300,86100,84700,83500,86700,84100,181,25700,500,60130,100,1,36297174,30526,-15.66,2.76,12,0.05,-5372.00,30468.00,199000,20240325,-57.74,76700,20250103,9.65,94000,-10.53,20250121,76700,9.65,20250103,199000,-57.74,20240325,76700,9.65,20250103,1.34,N,066970,500,181 억,,7520802,N,N,8786,N,00,N
20250227,160636,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,85900,-200,5,-0.23,23291458300,271589,47.45,86500,87500,84900,111900,60300,86100,85759.44,20.76,0,-26800,89833,87966,85733,83866,81633,88900,84800,181,25800,500,60270,100,1,36297174,31179,-15.99,2.82,12,0.75,-5372.00,30468.00,199000,20240325,-56.83,76700,20250103,11.99,94000,-8.62,20250121,76700,11.99,20250103,199000,-56.83,20240325,76700,11.99,20250103,1.27,N,066970,500,181 억,,7534234,N,N,8786,N,00,N
20250227,150634,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,85500,-600,5,-0.70,20943727200,244173,42.66,86500,87500,84900,111900,60300,86100,85773.80,20.76,0,-26695,89833,87966,85733,83866,81633,88900,84800,181,25800,500,60270,100,1,36297174,31034,-15.92,2.81,12,0.67,-5372.00,30468.00,199000,20240325,-57.04,76700,20250103,11.47,94000,-9.04,20250121,76700,11.47,20250103,199000,-57.04,20240325,76700,11.47,20250103,1.27,N,066970,500,181 억,,7534234,N,N,1515,N,00,N
20250227,140637,57,100.00,KOSPI200,,전기·전자,N,N,N,N, ,Y,85400,-700,5,-0.81,16429284100,191237,33.41,86500,87500,84900,111900,60300,86100,85910.35,20.76,0,-32367,89833,87966,85733,83866,81633,88900,84800,181,25800,500,60270,100,1,36297174,30998,-15.90,2.80,12,0.53,-5372.00,30468.00,199000,20240325,-57.09,76700,20250103,11.34,94000,-9.15,20250121,76700,11.34,20250103,199000,-57.09,20240325,76700,11.34,20250103,1.27,N,066970,500,181 억,,7534234,N,N,1515,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 160641 57 100.00 KOSPI200 전기·전자 N N N N Y 78900 -7000 5 -8.15 184503272200 2319702 848.01 83700 84200 78900 111600 60200 85900 79537.61 20.72 0 -308778 88700 87300 86100 84700 83500 86700 84100 181 25700 500 60130 100 1 36297174 28638 -14.69 2.59 12 6.39 -5372.00 30468.00 199000 20240325 -60.35 76700 20250103 2.87 94000 -16.06 20250121 76700 2.87 20250103 199000 -60.35 20240325 76700 2.87 20250103 1.34 N 066970 500 181 억 7520802 N N 7828 N 00 N
3 20250228 150644 57 100.00 KOSPI200 전기·전자 N N N N Y 81900 -4000 5 -4.66 43171064100 529944 193.73 83700 84200 80100 111600 60200 85900 81463.45 20.72 0 -201588 88700 87300 86100 84700 83500 86700 84100 181 25700 500 60130 100 1 36297174 29727 -15.25 2.69 12 1.46 -5372.00 30468.00 199000 20240325 -58.84 76700 20250103 6.78 94000 -12.87 20250121 76700 6.78 20250103 199000 -58.84 20240325 76700 6.78 20250103 1.34 N 066970 500 181 억 7520802 N N 8786 N 00 N
4 20250228 140645 57 100.00 KOSPI200 전기·전자 N N N N Y 81500 -4400 5 -5.12 33060668400 405546 148.25 83700 84200 80100 111600 60200 85900 81521.38 20.72 0 -146776 88700 87300 86100 84700 83500 86700 84100 181 25700 500 60130 100 1 36297174 29582 -15.17 2.67 12 1.12 -5372.00 30468.00 199000 20240325 -59.05 76700 20250103 6.26 94000 -13.30 20250121 76700 6.26 20250103 199000 -59.05 20240325 76700 6.26 20250103 1.34 N 066970 500 181 억 7520802 N N 8786 N 00 N
5 20250228 130643 57 100.00 KOSPI200 전기·전자 N N N N Y 80600 -5300 5 -6.17 28553673400 350011 127.95 83700 84200 80100 111600 60200 85900 81579.36 20.72 0 -133187 88700 87300 86100 84700 83500 86700 84100 181 25700 500 60130 100 1 36297174 29256 -15.00 2.65 12 0.96 -5372.00 30468.00 199000 20240325 -59.50 76700 20250103 5.08 94000 -14.26 20250121 76700 5.08 20250103 199000 -59.50 20240325 76700 5.08 20250103 1.34 N 066970 500 181 억 7520802 N N 8786 N 00 N
6 20250228 120640 57 100.00 KOSPI200 전기·전자 N N N N Y 81200 -4700 5 -5.47 24956423300 305644 111.73 83700 84200 80100 111600 60200 85900 81651.93 20.72 0 -120103 88700 87300 86100 84700 83500 86700 84100 181 25700 500 60130 100 1 36297174 29473 -15.12 2.67 12 0.84 -5372.00 30468.00 199000 20240325 -59.20 76700 20250103 5.87 94000 -13.62 20250121 76700 5.87 20250103 199000 -59.20 20240325 76700 5.87 20250103 1.34 N 066970 500 181 억 7520802 N N 8786 N 00 N
7 20250228 110641 57 100.00 KOSPI200 전기·전자 N N N N Y 80800 -5100 5 -5.94 20213034600 246858 90.24 83700 84200 80400 111600 60200 85900 81881.22 20.72 0 -110439 88700 87300 86100 84700 83500 86700 84100 181 25700 500 60130 100 1 36297174 29328 -15.04 2.65 12 0.68 -5372.00 30468.00 199000 20240325 -59.40 76700 20250103 5.35 94000 -14.04 20250121 76700 5.35 20250103 199000 -59.40 20240325 76700 5.35 20250103 1.34 N 066970 500 181 억 7520802 N N 8786 N 00 N
8 20250228 100639 57 100.00 KOSPI200 전기·전자 N N N N Y 81100 -4800 5 -5.59 11836562100 143454 52.44 83700 84200 81100 111600 60200 85900 82511.20 20.72 0 -49915 88700 87300 86100 84700 83500 86700 84100 181 25700 500 60130 100 1 36297174 29437 -15.10 2.66 12 0.40 -5372.00 30468.00 199000 20240325 -59.25 76700 20250103 5.74 94000 -13.72 20250121 76700 5.74 20250103 199000 -59.25 20240325 76700 5.74 20250103 1.34 N 066970 500 181 억 7520802 N N 8786 N 00 N
9 20250228 090643 57 100.00 KOSPI200 전기·전자 N N N N Y 84100 -1800 5 -2.10 1579707700 18896 6.91 83700 84200 83000 111600 60200 85900 83600.11 20.72 0 -4463 88700 87300 86100 84700 83500 86700 84100 181 25700 500 60130 100 1 36297174 30526 -15.66 2.76 12 0.05 -5372.00 30468.00 199000 20240325 -57.74 76700 20250103 9.65 94000 -10.53 20250121 76700 9.65 20250103 199000 -57.74 20240325 76700 9.65 20250103 1.34 N 066970 500 181 억 7520802 N N 8786 N 00 N
10 20250227 160636 57 100.00 KOSPI200 전기·전자 N N N N Y 85900 -200 5 -0.23 23291458300 271589 47.45 86500 87500 84900 111900 60300 86100 85759.44 20.76 0 -26800 89833 87966 85733 83866 81633 88900 84800 181 25800 500 60270 100 1 36297174 31179 -15.99 2.82 12 0.75 -5372.00 30468.00 199000 20240325 -56.83 76700 20250103 11.99 94000 -8.62 20250121 76700 11.99 20250103 199000 -56.83 20240325 76700 11.99 20250103 1.27 N 066970 500 181 억 7534234 N N 8786 N 00 N
11 20250227 150634 57 100.00 KOSPI200 전기·전자 N N N N Y 85500 -600 5 -0.70 20943727200 244173 42.66 86500 87500 84900 111900 60300 86100 85773.80 20.76 0 -26695 89833 87966 85733 83866 81633 88900 84800 181 25800 500 60270 100 1 36297174 31034 -15.92 2.81 12 0.67 -5372.00 30468.00 199000 20240325 -57.04 76700 20250103 11.47 94000 -9.04 20250121 76700 11.47 20250103 199000 -57.04 20240325 76700 11.47 20250103 1.27 N 066970 500 181 억 7534234 N N 1515 N 00 N
12 20250227 140637 57 100.00 KOSPI200 전기·전자 N N N N Y 85400 -700 5 -0.81 16429284100 191237 33.41 86500 87500 84900 111900 60300 86100 85910.35 20.76 0 -32367 89833 87966 85733 83866 81633 88900 84800 181 25800 500 60270 100 1 36297174 30998 -15.90 2.80 12 0.53 -5372.00 30468.00 199000 20240325 -57.09 76700 20250103 11.34 94000 -9.15 20250121 76700 11.34 20250103 199000 -57.09 20240325 76700 11.34 20250103 1.27 N 066970 500 181 억 7534234 N N 1515 N 00 N