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
267260/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
20250228,161138,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,325500,-14000,5,-4.12,186786300500,581888,166.85,324500,331500,315000,441000,238000,339500,320983.42,33.67,0,-19552,372500,356000,347500,331000,322500,351750,326750,1802,101500,5000,244440,500,1,36047135,117333,45.28,11.03,12,1.61,7189.00,29500.00,450000,20250124,-27.67,117000,20240219,178.21,450000,-27.67,20250124,315000,3.33,20250228,450000,-27.67,20250124,117400,177.26,20240228,0.51,N,267260,5000,1802 억,,12135370,N,N,2634,N,00,N
20250228,151143,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,324500,-15000,5,-4.42,164640075500,513822,147.33,324500,331500,315000,441000,238000,339500,320419.68,33.67,0,-26458,372500,356000,347500,331000,322500,351750,326750,1802,101500,5000,244440,500,1,36047135,116973,45.14,11.00,12,1.43,7189.00,29500.00,450000,20250124,-27.89,117000,20240219,177.35,450000,-27.89,20250124,315000,3.02,20250228,450000,-27.89,20250124,117400,176.41,20240228,0.51,N,267260,5000,1802 억,,12135370,N,N,1026,N,00,N
20250228,141144,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,323000,-16500,5,-4.86,149428608000,466907,133.88,324500,331500,315000,441000,238000,339500,320036.30,33.67,0,-21342,372500,356000,347500,331000,322500,351750,326750,1802,101500,5000,244440,500,1,36047135,116432,44.93,10.95,12,1.30,7189.00,29500.00,450000,20250124,-28.22,117000,20240219,176.07,450000,-28.22,20250124,315000,2.54,20250228,450000,-28.22,20250124,117400,175.13,20240228,0.51,N,267260,5000,1802 억,,12135370,N,N,1026,N,00,N
20250228,131137,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,321000,-18500,5,-5.45,130067946500,407020,116.71,324500,331500,315000,441000,238000,339500,319557.98,33.67,0,-20663,372500,356000,347500,331000,322500,351750,326750,1802,101500,5000,244440,500,1,36047135,115711,44.65,10.88,12,1.13,7189.00,29500.00,450000,20250124,-28.67,117000,20240219,174.36,450000,-28.67,20250124,315000,1.90,20250228,450000,-28.67,20250124,117400,173.42,20240228,0.51,N,267260,5000,1802 억,,12135370,N,N,1026,N,00,N
20250228,121132,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,316500,-23000,5,-6.77,117082467500,366288,105.03,324500,331500,315000,441000,238000,339500,319641.97,33.67,0,-25556,372500,356000,347500,331000,322500,351750,326750,1802,101500,5000,244440,500,1,36047135,114089,44.03,10.73,12,1.02,7189.00,29500.00,450000,20250124,-29.67,117000,20240219,170.51,450000,-29.67,20250124,315000,0.48,20250228,450000,-29.67,20250124,117400,169.59,20240228,0.51,N,267260,5000,1802 억,,12135370,N,N,1026,N,00,N
20250228,111135,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,315500,-24000,5,-7.07,95625261000,298724,85.65,324500,331500,315000,441000,238000,339500,320107.68,33.67,0,-30416,372500,356000,347500,331000,322500,351750,326750,1802,101500,5000,244440,500,1,36047135,113729,43.89,10.69,12,0.83,7189.00,29500.00,450000,20250124,-29.89,117000,20240219,169.66,450000,-29.89,20250124,315000,0.16,20250228,450000,-29.89,20250124,117400,168.74,20240228,0.51,N,267260,5000,1802 억,,12135370,N,N,1026,N,00,N
20250228,101134,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,316500,-23000,5,-6.77,73649376000,229192,65.72,324500,331500,315000,441000,238000,339500,321337.79,33.67,0,-17001,372500,356000,347500,331000,322500,351750,326750,1802,101500,5000,244440,500,1,36047135,114089,44.03,10.73,12,0.64,7189.00,29500.00,450000,20250124,-29.67,117000,20240219,170.51,450000,-29.67,20250124,315000,0.48,20250228,450000,-29.67,20250124,117400,169.59,20240228,0.51,N,267260,5000,1802 억,,12135370,N,N,1026,N,00,N
20250228,091138,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,326500,-13000,5,-3.83,15678441000,47910,13.74,324500,331500,324000,441000,238000,339500,327229.08,33.67,0,667,372500,356000,347500,331000,322500,351750,326750,1802,101500,5000,244440,500,1,36047135,117694,45.42,11.07,12,0.13,7189.00,29500.00,450000,20250124,-27.44,117000,20240219,179.06,450000,-27.44,20250124,324000,0.77,20250228,450000,-27.44,20250124,117400,178.11,20240228,0.51,N,267260,5000,1802 억,,12135370,N,N,1026,N,00,N
20250227,161125,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,339500,-16500,5,-4.63,109930741500,318048,118.97,362000,364000,339000,462500,249500,356000,345665.84,33.89,0,-49305,372666,364332,351666,343332,330666,368500,347500,1802,106500,5000,256320,500,1,36047135,122380,47.22,11.51,12,0.88,7189.00,29500.00,450000,20250124,-24.56,115300,20240216,194.45,450000,-24.56,20250124,334000,1.65,20250225,450000,-24.56,20250124,117400,189.18,20240228,0.48,N,267260,5000,1802 억,,12216128,N,N,1026,N,00,N
20250227,151127,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,340500,-15500,5,-4.35,100473079000,290205,108.55,362000,364000,340000,462500,249500,356000,346212.30,33.89,0,-51681,372666,364332,351666,343332,330666,368500,347500,1802,106500,5000,256320,500,1,36047135,122740,47.36,11.54,12,0.81,7189.00,29500.00,450000,20250124,-24.33,115300,20240216,195.32,450000,-24.33,20250124,334000,1.95,20250225,450000,-24.33,20250124,117400,190.03,20240228,0.48,N,267260,5000,1802 억,,12216128,N,N,703,N,00,N
20250227,141128,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,341000,-15000,5,-4.21,90094142000,259721,97.15,362000,364000,340000,462500,249500,356000,346886.24,33.89,0,-50505,372666,364332,351666,343332,330666,368500,347500,1802,106500,5000,256320,500,1,36047135,122921,47.43,11.56,12,0.72,7189.00,29500.00,450000,20250124,-24.22,115300,20240216,195.75,450000,-24.22,20250124,334000,2.10,20250225,450000,-24.22,20250124,117400,190.46,20240228,0.48,N,267260,5000,1802 억,,12216128,N,N,703,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 161138 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 325500 -14000 5 -4.12 186786300500 581888 166.85 324500 331500 315000 441000 238000 339500 320983.42 33.67 0 -19552 372500 356000 347500 331000 322500 351750 326750 1802 101500 5000 244440 500 1 36047135 117333 45.28 11.03 12 1.61 7189.00 29500.00 450000 20250124 -27.67 117000 20240219 178.21 450000 -27.67 20250124 315000 3.33 20250228 450000 -27.67 20250124 117400 177.26 20240228 0.51 N 267260 5000 1802 억 12135370 N N 2634 N 00 N
3 20250228 151143 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 324500 -15000 5 -4.42 164640075500 513822 147.33 324500 331500 315000 441000 238000 339500 320419.68 33.67 0 -26458 372500 356000 347500 331000 322500 351750 326750 1802 101500 5000 244440 500 1 36047135 116973 45.14 11.00 12 1.43 7189.00 29500.00 450000 20250124 -27.89 117000 20240219 177.35 450000 -27.89 20250124 315000 3.02 20250228 450000 -27.89 20250124 117400 176.41 20240228 0.51 N 267260 5000 1802 억 12135370 N N 1026 N 00 N
4 20250228 141144 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 323000 -16500 5 -4.86 149428608000 466907 133.88 324500 331500 315000 441000 238000 339500 320036.30 33.67 0 -21342 372500 356000 347500 331000 322500 351750 326750 1802 101500 5000 244440 500 1 36047135 116432 44.93 10.95 12 1.30 7189.00 29500.00 450000 20250124 -28.22 117000 20240219 176.07 450000 -28.22 20250124 315000 2.54 20250228 450000 -28.22 20250124 117400 175.13 20240228 0.51 N 267260 5000 1802 억 12135370 N N 1026 N 00 N
5 20250228 131137 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 321000 -18500 5 -5.45 130067946500 407020 116.71 324500 331500 315000 441000 238000 339500 319557.98 33.67 0 -20663 372500 356000 347500 331000 322500 351750 326750 1802 101500 5000 244440 500 1 36047135 115711 44.65 10.88 12 1.13 7189.00 29500.00 450000 20250124 -28.67 117000 20240219 174.36 450000 -28.67 20250124 315000 1.90 20250228 450000 -28.67 20250124 117400 173.42 20240228 0.51 N 267260 5000 1802 억 12135370 N N 1026 N 00 N
6 20250228 121132 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 316500 -23000 5 -6.77 117082467500 366288 105.03 324500 331500 315000 441000 238000 339500 319641.97 33.67 0 -25556 372500 356000 347500 331000 322500 351750 326750 1802 101500 5000 244440 500 1 36047135 114089 44.03 10.73 12 1.02 7189.00 29500.00 450000 20250124 -29.67 117000 20240219 170.51 450000 -29.67 20250124 315000 0.48 20250228 450000 -29.67 20250124 117400 169.59 20240228 0.51 N 267260 5000 1802 억 12135370 N N 1026 N 00 N
7 20250228 111135 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 315500 -24000 5 -7.07 95625261000 298724 85.65 324500 331500 315000 441000 238000 339500 320107.68 33.67 0 -30416 372500 356000 347500 331000 322500 351750 326750 1802 101500 5000 244440 500 1 36047135 113729 43.89 10.69 12 0.83 7189.00 29500.00 450000 20250124 -29.89 117000 20240219 169.66 450000 -29.89 20250124 315000 0.16 20250228 450000 -29.89 20250124 117400 168.74 20240228 0.51 N 267260 5000 1802 억 12135370 N N 1026 N 00 N
8 20250228 101134 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 316500 -23000 5 -6.77 73649376000 229192 65.72 324500 331500 315000 441000 238000 339500 321337.79 33.67 0 -17001 372500 356000 347500 331000 322500 351750 326750 1802 101500 5000 244440 500 1 36047135 114089 44.03 10.73 12 0.64 7189.00 29500.00 450000 20250124 -29.67 117000 20240219 170.51 450000 -29.67 20250124 315000 0.48 20250228 450000 -29.67 20250124 117400 169.59 20240228 0.51 N 267260 5000 1802 억 12135370 N N 1026 N 00 N
9 20250228 091138 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 326500 -13000 5 -3.83 15678441000 47910 13.74 324500 331500 324000 441000 238000 339500 327229.08 33.67 0 667 372500 356000 347500 331000 322500 351750 326750 1802 101500 5000 244440 500 1 36047135 117694 45.42 11.07 12 0.13 7189.00 29500.00 450000 20250124 -27.44 117000 20240219 179.06 450000 -27.44 20250124 324000 0.77 20250228 450000 -27.44 20250124 117400 178.11 20240228 0.51 N 267260 5000 1802 억 12135370 N N 1026 N 00 N
10 20250227 161125 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 339500 -16500 5 -4.63 109930741500 318048 118.97 362000 364000 339000 462500 249500 356000 345665.84 33.89 0 -49305 372666 364332 351666 343332 330666 368500 347500 1802 106500 5000 256320 500 1 36047135 122380 47.22 11.51 12 0.88 7189.00 29500.00 450000 20250124 -24.56 115300 20240216 194.45 450000 -24.56 20250124 334000 1.65 20250225 450000 -24.56 20250124 117400 189.18 20240228 0.48 N 267260 5000 1802 억 12216128 N N 1026 N 00 N
11 20250227 151127 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 340500 -15500 5 -4.35 100473079000 290205 108.55 362000 364000 340000 462500 249500 356000 346212.30 33.89 0 -51681 372666 364332 351666 343332 330666 368500 347500 1802 106500 5000 256320 500 1 36047135 122740 47.36 11.54 12 0.81 7189.00 29500.00 450000 20250124 -24.33 115300 20240216 195.32 450000 -24.33 20250124 334000 1.95 20250225 450000 -24.33 20250124 117400 190.03 20240228 0.48 N 267260 5000 1802 억 12216128 N N 703 N 00 N
12 20250227 141128 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 341000 -15000 5 -4.21 90094142000 259721 97.15 362000 364000 340000 462500 249500 356000 346886.24 33.89 0 -50505 372666 364332 351666 343332 330666 368500 347500 1802 106500 5000 256320 500 1 36047135 122921 47.43 11.56 12 0.72 7189.00 29500.00 450000 20250124 -24.22 115300 20240216 195.75 450000 -24.22 20250124 334000 2.10 20250225 450000 -24.22 20250124 117400 190.46 20240228 0.48 N 267260 5000 1802 억 12216128 N N 703 N 00 N