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
298040/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
20250228,161208,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,432500,-23000,5,-5.05,44702035000,102627,176.59,445000,451000,429000,592000,319000,455500,435578.11,14.85,0,4050,482166,468832,459666,446332,437166,464250,441750,466,136500,5000,327960,500,1,9324548,40329,34.77,3.73,12,1.10,12438.00,115933.00,549000,20250206,-21.22,164100,20240219,163.56,549000,-21.22,20250206,389000,11.18,20250102,549000,-21.22,20250206,183600,135.57,20240228,0.83,N,298040,5000,466 억,,1384337,N,N,649,N,00,N
20250228,151214,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,430000,-25500,5,-5.60,42418630500,97345,167.50,445000,451000,429000,592000,319000,455500,435753.79,14.85,0,4657,482166,468832,459666,446332,437166,464250,441750,466,136500,5000,327960,500,1,9324548,40096,34.57,3.71,12,1.04,12438.00,115933.00,549000,20250206,-21.68,164100,20240219,162.04,549000,-21.68,20250206,389000,10.54,20250102,549000,-21.68,20250206,183600,134.20,20240228,0.83,N,298040,5000,466 억,,1384337,N,N,94,N,00,N
20250228,141215,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,429500,-26000,5,-5.71,36902679500,84558,145.50,445000,451000,429000,592000,319000,455500,436416.52,14.85,0,4303,482166,468832,459666,446332,437166,464250,441750,466,136500,5000,327960,500,1,9324548,40049,34.53,3.70,12,0.91,12438.00,115933.00,549000,20250206,-21.77,164100,20240219,161.73,549000,-21.77,20250206,389000,10.41,20250102,549000,-21.77,20250206,183600,133.93,20240228,0.83,N,298040,5000,466 억,,1384337,N,N,94,N,00,N
20250228,131207,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,437000,-18500,5,-4.06,26328709500,60166,103.53,445000,451000,430500,592000,319000,455500,437598.45,14.85,0,5888,482166,468832,459666,446332,437166,464250,441750,466,136500,5000,327960,500,1,9324548,40748,35.13,3.77,12,0.65,12438.00,115933.00,549000,20250206,-20.40,164100,20240219,166.30,549000,-20.40,20250206,389000,12.34,20250102,549000,-20.40,20250206,183600,138.02,20240228,0.83,N,298040,5000,466 억,,1384337,N,N,94,N,00,N
20250228,121202,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,434500,-21000,5,-4.61,23318939500,53260,91.64,445000,451000,430500,592000,319000,455500,437829.15,14.85,0,5027,482166,468832,459666,446332,437166,464250,441750,466,136500,5000,327960,500,1,9324548,40515,34.93,3.75,12,0.57,12438.00,115933.00,549000,20250206,-20.86,164100,20240219,164.78,549000,-20.86,20250206,389000,11.70,20250102,549000,-20.86,20250206,183600,136.66,20240228,0.83,N,298040,5000,466 억,,1384337,N,N,94,N,00,N
20250228,111206,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,432500,-23000,5,-5.05,18332702000,41743,71.83,445000,451000,430500,592000,319000,455500,439176.75,14.85,0,5291,482166,468832,459666,446332,437166,464250,441750,466,136500,5000,327960,500,1,9324548,40329,34.77,3.73,12,0.45,12438.00,115933.00,549000,20250206,-21.22,164100,20240219,163.56,549000,-21.22,20250206,389000,11.18,20250102,549000,-21.22,20250206,183600,135.57,20240228,0.83,N,298040,5000,466 억,,1384337,N,N,94,N,00,N
20250228,101205,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,437500,-18000,5,-3.95,12144573000,27483,47.29,445000,451000,433500,592000,319000,455500,441889.55,14.85,0,2887,482166,468832,459666,446332,437166,464250,441750,466,136500,5000,327960,500,1,9324548,40795,35.17,3.77,12,0.29,12438.00,115933.00,549000,20250206,-20.31,164100,20240219,166.61,549000,-20.31,20250206,389000,12.47,20250102,549000,-20.31,20250206,183600,138.29,20240228,0.83,N,298040,5000,466 억,,1384337,N,N,94,N,00,N
20250228,091209,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,446500,-9000,5,-1.98,3166785000,7084,12.19,445000,451000,443500,592000,319000,455500,447022.69,14.85,0,1391,482166,468832,459666,446332,437166,464250,441750,466,136500,5000,327960,500,1,9324548,41634,35.90,3.85,12,0.08,12438.00,115933.00,549000,20250206,-18.67,164100,20240219,172.09,549000,-18.67,20250206,389000,14.78,20250102,549000,-18.67,20250206,183600,143.19,20240228,0.83,N,298040,5000,466 억,,1384337,N,N,94,N,00,N
20250227,161155,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,455500,-3500,5,-0.76,26598936000,57765,82.42,465000,473000,450500,596000,321500,459000,460474.65,14.91,0,-13176,485333,472166,461833,448666,438333,478750,455250,466,137000,5000,330480,500,1,9324548,42473,36.62,3.93,12,0.62,12438.00,115933.00,549000,20250206,-17.03,164100,20240219,177.57,549000,-17.03,20250206,389000,17.10,20250102,549000,-17.03,20250206,183600,148.09,20240228,0.85,N,298040,5000,466 억,,1390719,N,N,94,N,00,N
20250227,151156,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,454000,-5000,5,-1.09,25434329000,55205,78.76,465000,473000,450500,596000,321500,459000,460725.50,14.91,0,-13417,485333,472166,461833,448666,438333,478750,455250,466,137000,5000,330480,500,1,9324548,42333,36.50,3.92,12,0.59,12438.00,115933.00,549000,20250206,-17.30,164100,20240219,176.66,549000,-17.30,20250206,389000,16.71,20250102,549000,-17.30,20250206,183600,147.28,20240228,0.85,N,298040,5000,466 억,,1390719,N,N,52,N,00,N
20250227,141158,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,454500,-4500,5,-0.98,22957675000,49755,70.99,465000,473000,450500,596000,321500,459000,461415.06,14.91,0,-11774,485333,472166,461833,448666,438333,478750,455250,466,137000,5000,330480,500,1,9324548,42380,36.54,3.92,12,0.53,12438.00,115933.00,549000,20250206,-17.21,164100,20240219,176.97,549000,-17.21,20250206,389000,16.84,20250102,549000,-17.21,20250206,183600,147.55,20240228,0.85,N,298040,5000,466 억,,1390719,N,N,52,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 161208 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 432500 -23000 5 -5.05 44702035000 102627 176.59 445000 451000 429000 592000 319000 455500 435578.11 14.85 0 4050 482166 468832 459666 446332 437166 464250 441750 466 136500 5000 327960 500 1 9324548 40329 34.77 3.73 12 1.10 12438.00 115933.00 549000 20250206 -21.22 164100 20240219 163.56 549000 -21.22 20250206 389000 11.18 20250102 549000 -21.22 20250206 183600 135.57 20240228 0.83 N 298040 5000 466 억 1384337 N N 649 N 00 N
3 20250228 151214 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 430000 -25500 5 -5.60 42418630500 97345 167.50 445000 451000 429000 592000 319000 455500 435753.79 14.85 0 4657 482166 468832 459666 446332 437166 464250 441750 466 136500 5000 327960 500 1 9324548 40096 34.57 3.71 12 1.04 12438.00 115933.00 549000 20250206 -21.68 164100 20240219 162.04 549000 -21.68 20250206 389000 10.54 20250102 549000 -21.68 20250206 183600 134.20 20240228 0.83 N 298040 5000 466 억 1384337 N N 94 N 00 N
4 20250228 141215 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 429500 -26000 5 -5.71 36902679500 84558 145.50 445000 451000 429000 592000 319000 455500 436416.52 14.85 0 4303 482166 468832 459666 446332 437166 464250 441750 466 136500 5000 327960 500 1 9324548 40049 34.53 3.70 12 0.91 12438.00 115933.00 549000 20250206 -21.77 164100 20240219 161.73 549000 -21.77 20250206 389000 10.41 20250102 549000 -21.77 20250206 183600 133.93 20240228 0.83 N 298040 5000 466 억 1384337 N N 94 N 00 N
5 20250228 131207 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 437000 -18500 5 -4.06 26328709500 60166 103.53 445000 451000 430500 592000 319000 455500 437598.45 14.85 0 5888 482166 468832 459666 446332 437166 464250 441750 466 136500 5000 327960 500 1 9324548 40748 35.13 3.77 12 0.65 12438.00 115933.00 549000 20250206 -20.40 164100 20240219 166.30 549000 -20.40 20250206 389000 12.34 20250102 549000 -20.40 20250206 183600 138.02 20240228 0.83 N 298040 5000 466 억 1384337 N N 94 N 00 N
6 20250228 121202 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 434500 -21000 5 -4.61 23318939500 53260 91.64 445000 451000 430500 592000 319000 455500 437829.15 14.85 0 5027 482166 468832 459666 446332 437166 464250 441750 466 136500 5000 327960 500 1 9324548 40515 34.93 3.75 12 0.57 12438.00 115933.00 549000 20250206 -20.86 164100 20240219 164.78 549000 -20.86 20250206 389000 11.70 20250102 549000 -20.86 20250206 183600 136.66 20240228 0.83 N 298040 5000 466 억 1384337 N N 94 N 00 N
7 20250228 111206 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 432500 -23000 5 -5.05 18332702000 41743 71.83 445000 451000 430500 592000 319000 455500 439176.75 14.85 0 5291 482166 468832 459666 446332 437166 464250 441750 466 136500 5000 327960 500 1 9324548 40329 34.77 3.73 12 0.45 12438.00 115933.00 549000 20250206 -21.22 164100 20240219 163.56 549000 -21.22 20250206 389000 11.18 20250102 549000 -21.22 20250206 183600 135.57 20240228 0.83 N 298040 5000 466 억 1384337 N N 94 N 00 N
8 20250228 101205 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 437500 -18000 5 -3.95 12144573000 27483 47.29 445000 451000 433500 592000 319000 455500 441889.55 14.85 0 2887 482166 468832 459666 446332 437166 464250 441750 466 136500 5000 327960 500 1 9324548 40795 35.17 3.77 12 0.29 12438.00 115933.00 549000 20250206 -20.31 164100 20240219 166.61 549000 -20.31 20250206 389000 12.47 20250102 549000 -20.31 20250206 183600 138.29 20240228 0.83 N 298040 5000 466 억 1384337 N N 94 N 00 N
9 20250228 091209 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 446500 -9000 5 -1.98 3166785000 7084 12.19 445000 451000 443500 592000 319000 455500 447022.69 14.85 0 1391 482166 468832 459666 446332 437166 464250 441750 466 136500 5000 327960 500 1 9324548 41634 35.90 3.85 12 0.08 12438.00 115933.00 549000 20250206 -18.67 164100 20240219 172.09 549000 -18.67 20250206 389000 14.78 20250102 549000 -18.67 20250206 183600 143.19 20240228 0.83 N 298040 5000 466 억 1384337 N N 94 N 00 N
10 20250227 161155 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 455500 -3500 5 -0.76 26598936000 57765 82.42 465000 473000 450500 596000 321500 459000 460474.65 14.91 0 -13176 485333 472166 461833 448666 438333 478750 455250 466 137000 5000 330480 500 1 9324548 42473 36.62 3.93 12 0.62 12438.00 115933.00 549000 20250206 -17.03 164100 20240219 177.57 549000 -17.03 20250206 389000 17.10 20250102 549000 -17.03 20250206 183600 148.09 20240228 0.85 N 298040 5000 466 억 1390719 N N 94 N 00 N
11 20250227 151156 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 454000 -5000 5 -1.09 25434329000 55205 78.76 465000 473000 450500 596000 321500 459000 460725.50 14.91 0 -13417 485333 472166 461833 448666 438333 478750 455250 466 137000 5000 330480 500 1 9324548 42333 36.50 3.92 12 0.59 12438.00 115933.00 549000 20250206 -17.30 164100 20240219 176.66 549000 -17.30 20250206 389000 16.71 20250102 549000 -17.30 20250206 183600 147.28 20240228 0.85 N 298040 5000 466 억 1390719 N N 52 N 00 N
12 20250227 141158 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 454500 -4500 5 -0.98 22957675000 49755 70.99 465000 473000 450500 596000 321500 459000 461415.06 14.91 0 -11774 485333 472166 461833 448666 438333 478750 455250 466 137000 5000 330480 500 1 9324548 42380 36.54 3.92 12 0.53 12438.00 115933.00 549000 20250206 -17.21 164100 20240219 176.97 549000 -17.21 20250206 389000 16.84 20250102 549000 -17.21 20250206 183600 147.55 20240228 0.85 N 298040 5000 466 억 1390719 N N 52 N 00 N