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
272210/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
20250228,161144,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,30550,-900,5,-2.86,90813010200,2934681,130.31,31300,32300,30350,40850,22050,31450,30945.97,6.18,0,-57996,32850,32150,31600,30900,30350,31875,30625,9446,9400,5000,23270,50,1,188919389,57715,16.52,2.65,12,1.55,1849.00,11507.00,37500,20250213,-18.53,15920,20240219,91.90,37500,-18.53,20250213,22550,35.48,20250102,37500,-18.53,20250213,16170,88.93,20240418,2.04,N,272210,5000,9445 억,,11676404,N,N,11701,N,00,N
20250228,151149,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,30500,-950,5,-3.02,84015500950,2712094,120.43,31300,32300,30350,40850,22050,31450,30977.79,6.18,0,-31869,32850,32150,31600,30900,30350,31875,30625,9446,9400,5000,23270,50,1,188919389,57620,16.50,2.65,12,1.44,1849.00,11507.00,37500,20250213,-18.67,15920,20240219,91.58,37500,-18.67,20250213,22550,35.25,20250102,37500,-18.67,20250213,16170,88.62,20240418,2.04,N,272210,5000,9445 억,,11676404,N,N,3173,N,00,N
20250228,141149,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,30650,-800,5,-2.54,73998672050,2384602,105.89,31300,32300,30350,40850,22050,31450,31031.57,6.18,0,-43545,32850,32150,31600,30900,30350,31875,30625,9446,9400,5000,23270,50,1,188919389,57904,16.58,2.66,12,1.26,1849.00,11507.00,37500,20250213,-18.27,15920,20240219,92.53,37500,-18.27,20250213,22550,35.92,20250102,37500,-18.27,20250213,16170,89.55,20240418,2.04,N,272210,5000,9445 억,,11676404,N,N,3173,N,00,N
20250228,131143,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,30600,-850,5,-2.70,62313075250,2007155,89.13,31300,32300,30350,40850,22050,31450,31045.13,6.18,0,-34191,32850,32150,31600,30900,30350,31875,30625,9446,9400,5000,23270,50,1,188919389,57809,16.55,2.66,12,1.06,1849.00,11507.00,37500,20250213,-18.40,15920,20240219,92.21,37500,-18.40,20250213,22550,35.70,20250102,37500,-18.40,20250213,16170,89.24,20240418,2.04,N,272210,5000,9445 억,,11676404,N,N,3173,N,00,N
20250228,121138,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,30600,-850,5,-2.70,55852576200,1795268,79.72,31300,32300,30400,40850,22050,31450,31110.67,6.18,0,-41227,32850,32150,31600,30900,30350,31875,30625,9446,9400,5000,23270,50,1,188919389,57809,16.55,2.66,12,0.95,1849.00,11507.00,37500,20250213,-18.40,15920,20240219,92.21,37500,-18.40,20250213,22550,35.70,20250102,37500,-18.40,20250213,16170,89.24,20240418,2.04,N,272210,5000,9445 억,,11676404,N,N,3173,N,00,N
20250228,111141,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,30550,-900,5,-2.86,48563512600,1556531,69.12,31300,32300,30500,40850,22050,31450,31199.56,6.18,0,-68570,32850,32150,31600,30900,30350,31875,30625,9446,9400,5000,23270,50,1,188919389,57715,16.52,2.65,12,0.82,1849.00,11507.00,37500,20250213,-18.53,15920,20240219,91.90,37500,-18.53,20250213,22550,35.48,20250102,37500,-18.53,20250213,16170,88.93,20240418,2.04,N,272210,5000,9445 억,,11676404,N,N,3173,N,00,N
20250228,101140,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,30900,-550,5,-1.75,37135946800,1183854,52.57,31300,32300,30800,40850,22050,31450,31368.57,6.18,0,-88466,32850,32150,31600,30900,30350,31875,30625,9446,9400,5000,23270,50,1,188919389,58376,16.71,2.69,12,0.63,1849.00,11507.00,37500,20250213,-17.60,15920,20240219,94.10,37500,-17.60,20250213,22550,37.03,20250102,37500,-17.60,20250213,16170,91.09,20240418,2.04,N,272210,5000,9445 억,,11676404,N,N,3173,N,00,N
20250228,091144,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,31100,-350,5,-1.11,17223998000,543739,24.14,31300,32300,31100,40850,22050,31450,31677.68,6.18,0,-64466,32850,32150,31600,30900,30350,31875,30625,9446,9400,5000,23270,50,1,188919389,58754,16.82,2.70,12,0.29,1849.00,11507.00,37500,20250213,-17.07,15920,20240219,95.35,37500,-17.07,20250213,22550,37.92,20250102,37500,-17.07,20250213,16170,92.33,20240418,2.04,N,272210,5000,9445 억,,11676404,N,N,3173,N,00,N
20250227,161130,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,31450,-200,5,-0.63,69386405750,2201425,83.01,31700,32300,31050,41100,22200,31650,31518.99,6.25,0,163158,34050,32850,32200,31000,30350,32525,30675,9446,9450,5000,23420,50,1,188919389,59415,17.01,2.73,12,1.17,1849.00,11507.00,37500,20250213,-16.13,15920,20240219,97.55,37500,-16.13,20250213,22550,39.47,20250102,37500,-16.13,20250213,16170,94.50,20240418,2.06,N,272210,5000,9445 억,,11801448,N,N,3173,N,00,N
20250227,151132,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,31350,-300,5,-0.95,64329318150,2040316,76.93,31700,32300,31050,41100,22200,31650,31528.74,6.25,0,82080,34050,32850,32200,31000,30350,32525,30675,9446,9450,5000,23420,50,1,188919389,59226,16.96,2.72,12,1.08,1849.00,11507.00,37500,20250213,-16.40,15920,20240219,96.92,37500,-16.40,20250213,22550,39.02,20250102,37500,-16.40,20250213,16170,93.88,20240418,2.06,N,272210,5000,9445 억,,11801448,N,N,2316,N,00,N
20250227,141133,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,31350,-300,5,-0.95,57355835900,1817783,68.54,31700,32300,31050,41100,22200,31650,31552.31,6.25,0,32825,34050,32850,32200,31000,30350,32525,30675,9446,9450,5000,23420,50,1,188919389,59226,16.96,2.72,12,0.96,1849.00,11507.00,37500,20250213,-16.40,15920,20240219,96.92,37500,-16.40,20250213,22550,39.02,20250102,37500,-16.40,20250213,16170,93.88,20240418,2.06,N,272210,5000,9445 억,,11801448,N,N,2316,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 161144 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 30550 -900 5 -2.86 90813010200 2934681 130.31 31300 32300 30350 40850 22050 31450 30945.97 6.18 0 -57996 32850 32150 31600 30900 30350 31875 30625 9446 9400 5000 23270 50 1 188919389 57715 16.52 2.65 12 1.55 1849.00 11507.00 37500 20250213 -18.53 15920 20240219 91.90 37500 -18.53 20250213 22550 35.48 20250102 37500 -18.53 20250213 16170 88.93 20240418 2.04 N 272210 5000 9445 억 11676404 N N 11701 N 00 N
3 20250228 151149 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 30500 -950 5 -3.02 84015500950 2712094 120.43 31300 32300 30350 40850 22050 31450 30977.79 6.18 0 -31869 32850 32150 31600 30900 30350 31875 30625 9446 9400 5000 23270 50 1 188919389 57620 16.50 2.65 12 1.44 1849.00 11507.00 37500 20250213 -18.67 15920 20240219 91.58 37500 -18.67 20250213 22550 35.25 20250102 37500 -18.67 20250213 16170 88.62 20240418 2.04 N 272210 5000 9445 억 11676404 N N 3173 N 00 N
4 20250228 141149 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 30650 -800 5 -2.54 73998672050 2384602 105.89 31300 32300 30350 40850 22050 31450 31031.57 6.18 0 -43545 32850 32150 31600 30900 30350 31875 30625 9446 9400 5000 23270 50 1 188919389 57904 16.58 2.66 12 1.26 1849.00 11507.00 37500 20250213 -18.27 15920 20240219 92.53 37500 -18.27 20250213 22550 35.92 20250102 37500 -18.27 20250213 16170 89.55 20240418 2.04 N 272210 5000 9445 억 11676404 N N 3173 N 00 N
5 20250228 131143 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 30600 -850 5 -2.70 62313075250 2007155 89.13 31300 32300 30350 40850 22050 31450 31045.13 6.18 0 -34191 32850 32150 31600 30900 30350 31875 30625 9446 9400 5000 23270 50 1 188919389 57809 16.55 2.66 12 1.06 1849.00 11507.00 37500 20250213 -18.40 15920 20240219 92.21 37500 -18.40 20250213 22550 35.70 20250102 37500 -18.40 20250213 16170 89.24 20240418 2.04 N 272210 5000 9445 억 11676404 N N 3173 N 00 N
6 20250228 121138 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 30600 -850 5 -2.70 55852576200 1795268 79.72 31300 32300 30400 40850 22050 31450 31110.67 6.18 0 -41227 32850 32150 31600 30900 30350 31875 30625 9446 9400 5000 23270 50 1 188919389 57809 16.55 2.66 12 0.95 1849.00 11507.00 37500 20250213 -18.40 15920 20240219 92.21 37500 -18.40 20250213 22550 35.70 20250102 37500 -18.40 20250213 16170 89.24 20240418 2.04 N 272210 5000 9445 억 11676404 N N 3173 N 00 N
7 20250228 111141 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 30550 -900 5 -2.86 48563512600 1556531 69.12 31300 32300 30500 40850 22050 31450 31199.56 6.18 0 -68570 32850 32150 31600 30900 30350 31875 30625 9446 9400 5000 23270 50 1 188919389 57715 16.52 2.65 12 0.82 1849.00 11507.00 37500 20250213 -18.53 15920 20240219 91.90 37500 -18.53 20250213 22550 35.48 20250102 37500 -18.53 20250213 16170 88.93 20240418 2.04 N 272210 5000 9445 억 11676404 N N 3173 N 00 N
8 20250228 101140 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 30900 -550 5 -1.75 37135946800 1183854 52.57 31300 32300 30800 40850 22050 31450 31368.57 6.18 0 -88466 32850 32150 31600 30900 30350 31875 30625 9446 9400 5000 23270 50 1 188919389 58376 16.71 2.69 12 0.63 1849.00 11507.00 37500 20250213 -17.60 15920 20240219 94.10 37500 -17.60 20250213 22550 37.03 20250102 37500 -17.60 20250213 16170 91.09 20240418 2.04 N 272210 5000 9445 억 11676404 N N 3173 N 00 N
9 20250228 091144 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 31100 -350 5 -1.11 17223998000 543739 24.14 31300 32300 31100 40850 22050 31450 31677.68 6.18 0 -64466 32850 32150 31600 30900 30350 31875 30625 9446 9400 5000 23270 50 1 188919389 58754 16.82 2.70 12 0.29 1849.00 11507.00 37500 20250213 -17.07 15920 20240219 95.35 37500 -17.07 20250213 22550 37.92 20250102 37500 -17.07 20250213 16170 92.33 20240418 2.04 N 272210 5000 9445 억 11676404 N N 3173 N 00 N
10 20250227 161130 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 31450 -200 5 -0.63 69386405750 2201425 83.01 31700 32300 31050 41100 22200 31650 31518.99 6.25 0 163158 34050 32850 32200 31000 30350 32525 30675 9446 9450 5000 23420 50 1 188919389 59415 17.01 2.73 12 1.17 1849.00 11507.00 37500 20250213 -16.13 15920 20240219 97.55 37500 -16.13 20250213 22550 39.47 20250102 37500 -16.13 20250213 16170 94.50 20240418 2.06 N 272210 5000 9445 억 11801448 N N 3173 N 00 N
11 20250227 151132 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 31350 -300 5 -0.95 64329318150 2040316 76.93 31700 32300 31050 41100 22200 31650 31528.74 6.25 0 82080 34050 32850 32200 31000 30350 32525 30675 9446 9450 5000 23420 50 1 188919389 59226 16.96 2.72 12 1.08 1849.00 11507.00 37500 20250213 -16.40 15920 20240219 96.92 37500 -16.40 20250213 22550 39.02 20250102 37500 -16.40 20250213 16170 93.88 20240418 2.06 N 272210 5000 9445 억 11801448 N N 2316 N 00 N
12 20250227 141133 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 31350 -300 5 -0.95 57355835900 1817783 68.54 31700 32300 31050 41100 22200 31650 31552.31 6.25 0 32825 34050 32850 32200 31000 30350 32525 30675 9446 9450 5000 23420 50 1 188919389 59226 16.96 2.72 12 0.96 1849.00 11507.00 37500 20250213 -16.40 15920 20240219 96.92 37500 -16.40 20250213 22550 39.02 20250102 37500 -16.40 20250213 16170 93.88 20240418 2.06 N 272210 5000 9445 억 11801448 N N 2316 N 00 N