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
336260/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
20250228,161246,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16540,-800,5,-4.61,6021294000,357503,85.67,17110,17430,16470,22500,12140,17340,16844.83,11.50,0,-62611,18240,17790,17400,16950,16560,18015,17175,65,5160,100,12830,10,1,65493726,10833,-159.04,2.64,12,0.55,-104.00,6267.00,27300,20240523,-39.41,14100,20241115,17.30,18000,-8.11,20250120,15100,9.54,20250210,27300,-39.41,20240523,14100,17.30,20241115,1.13,N,336260,100,65 억,,7531703,N,N,6046,N,00,N
20250228,151251,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16550,-790,5,-4.56,5526465360,327594,78.51,17110,17430,16470,22500,12140,17340,16869.86,11.50,0,-59135,18240,17790,17400,16950,16560,18015,17175,65,5160,100,12830,10,1,65493726,10839,-159.13,2.64,12,0.50,-104.00,6267.00,27300,20240523,-39.38,14100,20241115,17.38,18000,-8.06,20250120,15100,9.60,20250210,27300,-39.38,20240523,14100,17.38,20241115,1.13,N,336260,100,65 억,,7531703,N,N,492,N,00,N
20250228,141253,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16500,-840,5,-4.84,4796548390,283446,67.93,17110,17430,16500,22500,12140,17340,16922.26,11.50,0,-52972,18240,17790,17400,16950,16560,18015,17175,65,5160,100,12830,10,1,65493726,10806,-158.65,2.63,12,0.43,-104.00,6267.00,27300,20240523,-39.56,14100,20241115,17.02,18000,-8.33,20250120,15100,9.27,20250210,27300,-39.56,20240523,14100,17.02,20241115,1.13,N,336260,100,65 억,,7531703,N,N,492,N,00,N
20250228,131244,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16660,-680,5,-3.92,4116866070,242482,58.11,17110,17430,16650,22500,12140,17340,16978.03,11.50,0,-51646,18240,17790,17400,16950,16560,18015,17175,65,5160,100,12830,10,1,65493726,10911,-160.19,2.66,12,0.37,-104.00,6267.00,27300,20240523,-38.97,14100,20241115,18.16,18000,-7.44,20250120,15100,10.33,20250210,27300,-38.97,20240523,14100,18.16,20241115,1.13,N,336260,100,65 억,,7531703,N,N,492,N,00,N
20250228,121239,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16790,-550,5,-3.17,3583603760,210585,50.47,17110,17430,16720,22500,12140,17340,17017.37,11.50,0,-43395,18240,17790,17400,16950,16560,18015,17175,65,5160,100,12830,10,1,65493726,10996,-161.44,2.68,12,0.32,-104.00,6267.00,27300,20240523,-38.50,14100,20241115,19.08,18000,-6.72,20250120,15100,11.19,20250210,27300,-38.50,20240523,14100,19.08,20241115,1.13,N,336260,100,65 억,,7531703,N,N,492,N,00,N
20250228,111243,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16820,-520,5,-3.00,3080987850,180604,43.28,17110,17430,16720,22500,12140,17340,17059.35,11.50,0,-30006,18240,17790,17400,16950,16560,18015,17175,65,5160,100,12830,10,1,65493726,11016,-161.73,2.68,12,0.28,-104.00,6267.00,27300,20240523,-38.39,14100,20241115,19.29,18000,-6.56,20250120,15100,11.39,20250210,27300,-38.39,20240523,14100,19.29,20241115,1.13,N,336260,100,65 억,,7531703,N,N,492,N,00,N
20250228,101242,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16940,-400,5,-2.31,2249844420,131228,31.45,17110,17430,16900,22500,12140,17340,17144.54,11.50,0,-13027,18240,17790,17400,16950,16560,18015,17175,65,5160,100,12830,10,1,65493726,11095,-162.88,2.70,12,0.20,-104.00,6267.00,27300,20240523,-37.95,14100,20241115,20.14,18000,-5.89,20250120,15100,12.19,20250210,27300,-37.95,20240523,14100,20.14,20241115,1.13,N,336260,100,65 억,,7531703,N,N,492,N,00,N
20250228,091247,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,17400,60,2,0.35,599588250,34973,8.38,17110,17430,16960,22500,12140,17340,17144.31,11.50,0,5994,18240,17790,17400,16950,16560,18015,17175,65,5160,100,12830,10,1,65493726,11396,-167.31,2.78,12,0.05,-104.00,6267.00,27300,20240523,-36.26,14100,20241115,23.40,18000,-3.33,20250120,15100,15.23,20250210,27300,-36.26,20240523,14100,23.40,20241115,1.13,N,336260,100,65 억,,7531703,N,N,492,N,00,N
20250227,161231,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,17340,270,2,1.58,7304216060,416541,124.27,17100,17850,17010,22150,11950,17070,17535.60,11.47,0,64910,17723,17396,16823,16496,15923,17560,16660,65,5080,100,12630,10,1,65493726,11357,-166.73,2.77,12,0.64,-104.00,6267.00,27300,20240523,-36.48,14100,20241115,22.98,18000,-3.67,20250120,15100,14.83,20250210,27300,-36.48,20240523,14100,22.98,20241115,1.11,N,336260,100,65 억,,7512557,N,N,491,N,00,N
20250227,151233,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,17280,210,2,1.23,7059117570,402385,120.04,17100,17850,17010,22150,11950,17070,17543.19,11.47,0,63732,17723,17396,16823,16496,15923,17560,16660,65,5080,100,12630,10,1,65493726,11317,-166.15,2.76,12,0.61,-104.00,6267.00,27300,20240523,-36.70,14100,20241115,22.55,18000,-4.00,20250120,15100,14.44,20250210,27300,-36.70,20240523,14100,22.55,20241115,1.11,N,336260,100,65 억,,7512557,N,N,104,N,00,N
20250227,141234,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,17320,250,2,1.46,6622197290,377138,112.51,17100,17850,17010,22150,11950,17070,17559.08,11.47,0,67432,17723,17396,16823,16496,15923,17560,16660,65,5080,100,12630,10,1,65493726,11344,-166.54,2.76,12,0.58,-104.00,6267.00,27300,20240523,-36.56,14100,20241115,22.84,18000,-3.78,20250120,15100,14.70,20250210,27300,-36.56,20240523,14100,22.84,20241115,1.11,N,336260,100,65 억,,7512557,N,N,104,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 161246 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16540 -800 5 -4.61 6021294000 357503 85.67 17110 17430 16470 22500 12140 17340 16844.83 11.50 0 -62611 18240 17790 17400 16950 16560 18015 17175 65 5160 100 12830 10 1 65493726 10833 -159.04 2.64 12 0.55 -104.00 6267.00 27300 20240523 -39.41 14100 20241115 17.30 18000 -8.11 20250120 15100 9.54 20250210 27300 -39.41 20240523 14100 17.30 20241115 1.13 N 336260 100 65 억 7531703 N N 6046 N 00 N
3 20250228 151251 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16550 -790 5 -4.56 5526465360 327594 78.51 17110 17430 16470 22500 12140 17340 16869.86 11.50 0 -59135 18240 17790 17400 16950 16560 18015 17175 65 5160 100 12830 10 1 65493726 10839 -159.13 2.64 12 0.50 -104.00 6267.00 27300 20240523 -39.38 14100 20241115 17.38 18000 -8.06 20250120 15100 9.60 20250210 27300 -39.38 20240523 14100 17.38 20241115 1.13 N 336260 100 65 억 7531703 N N 492 N 00 N
4 20250228 141253 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16500 -840 5 -4.84 4796548390 283446 67.93 17110 17430 16500 22500 12140 17340 16922.26 11.50 0 -52972 18240 17790 17400 16950 16560 18015 17175 65 5160 100 12830 10 1 65493726 10806 -158.65 2.63 12 0.43 -104.00 6267.00 27300 20240523 -39.56 14100 20241115 17.02 18000 -8.33 20250120 15100 9.27 20250210 27300 -39.56 20240523 14100 17.02 20241115 1.13 N 336260 100 65 억 7531703 N N 492 N 00 N
5 20250228 131244 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16660 -680 5 -3.92 4116866070 242482 58.11 17110 17430 16650 22500 12140 17340 16978.03 11.50 0 -51646 18240 17790 17400 16950 16560 18015 17175 65 5160 100 12830 10 1 65493726 10911 -160.19 2.66 12 0.37 -104.00 6267.00 27300 20240523 -38.97 14100 20241115 18.16 18000 -7.44 20250120 15100 10.33 20250210 27300 -38.97 20240523 14100 18.16 20241115 1.13 N 336260 100 65 억 7531703 N N 492 N 00 N
6 20250228 121239 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16790 -550 5 -3.17 3583603760 210585 50.47 17110 17430 16720 22500 12140 17340 17017.37 11.50 0 -43395 18240 17790 17400 16950 16560 18015 17175 65 5160 100 12830 10 1 65493726 10996 -161.44 2.68 12 0.32 -104.00 6267.00 27300 20240523 -38.50 14100 20241115 19.08 18000 -6.72 20250120 15100 11.19 20250210 27300 -38.50 20240523 14100 19.08 20241115 1.13 N 336260 100 65 억 7531703 N N 492 N 00 N
7 20250228 111243 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16820 -520 5 -3.00 3080987850 180604 43.28 17110 17430 16720 22500 12140 17340 17059.35 11.50 0 -30006 18240 17790 17400 16950 16560 18015 17175 65 5160 100 12830 10 1 65493726 11016 -161.73 2.68 12 0.28 -104.00 6267.00 27300 20240523 -38.39 14100 20241115 19.29 18000 -6.56 20250120 15100 11.39 20250210 27300 -38.39 20240523 14100 19.29 20241115 1.13 N 336260 100 65 억 7531703 N N 492 N 00 N
8 20250228 101242 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16940 -400 5 -2.31 2249844420 131228 31.45 17110 17430 16900 22500 12140 17340 17144.54 11.50 0 -13027 18240 17790 17400 16950 16560 18015 17175 65 5160 100 12830 10 1 65493726 11095 -162.88 2.70 12 0.20 -104.00 6267.00 27300 20240523 -37.95 14100 20241115 20.14 18000 -5.89 20250120 15100 12.19 20250210 27300 -37.95 20240523 14100 20.14 20241115 1.13 N 336260 100 65 억 7531703 N N 492 N 00 N
9 20250228 091247 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 17400 60 2 0.35 599588250 34973 8.38 17110 17430 16960 22500 12140 17340 17144.31 11.50 0 5994 18240 17790 17400 16950 16560 18015 17175 65 5160 100 12830 10 1 65493726 11396 -167.31 2.78 12 0.05 -104.00 6267.00 27300 20240523 -36.26 14100 20241115 23.40 18000 -3.33 20250120 15100 15.23 20250210 27300 -36.26 20240523 14100 23.40 20241115 1.13 N 336260 100 65 억 7531703 N N 492 N 00 N
10 20250227 161231 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 17340 270 2 1.58 7304216060 416541 124.27 17100 17850 17010 22150 11950 17070 17535.60 11.47 0 64910 17723 17396 16823 16496 15923 17560 16660 65 5080 100 12630 10 1 65493726 11357 -166.73 2.77 12 0.64 -104.00 6267.00 27300 20240523 -36.48 14100 20241115 22.98 18000 -3.67 20250120 15100 14.83 20250210 27300 -36.48 20240523 14100 22.98 20241115 1.11 N 336260 100 65 억 7512557 N N 491 N 00 N
11 20250227 151233 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 17280 210 2 1.23 7059117570 402385 120.04 17100 17850 17010 22150 11950 17070 17543.19 11.47 0 63732 17723 17396 16823 16496 15923 17560 16660 65 5080 100 12630 10 1 65493726 11317 -166.15 2.76 12 0.61 -104.00 6267.00 27300 20240523 -36.70 14100 20241115 22.55 18000 -4.00 20250120 15100 14.44 20250210 27300 -36.70 20240523 14100 22.55 20241115 1.11 N 336260 100 65 억 7512557 N N 104 N 00 N
12 20250227 141234 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 17320 250 2 1.46 6622197290 377138 112.51 17100 17850 17010 22150 11950 17070 17559.08 11.47 0 67432 17723 17396 16823 16496 15923 17560 16660 65 5080 100 12630 10 1 65493726 11344 -166.54 2.76 12 0.58 -104.00 6267.00 27300 20240523 -36.56 14100 20241115 22.84 18000 -3.78 20250120 15100 14.70 20250210 27300 -36.56 20240523 14100 22.84 20241115 1.11 N 336260 100 65 억 7512557 N N 104 N 00 N