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
361610/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
20250228,161310,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,28000,-1500,5,-5.08,8266059050,289977,72.83,28950,29350,28000,38350,20650,29500,28506.54,6.47,0,-43514,31466,30482,29666,28682,27866,30075,28275,713,8850,1000,21240,50,1,71297592,19963,24.31,0.83,12,0.41,1152.00,33825.00,77700,20240326,-63.96,21650,20250203,29.33,30700,-8.79,20250226,21650,29.33,20250203,77700,-63.96,20240326,21650,29.33,20250203,0.79,N,361610,1000,712 억,,4612375,N,N,4237,N,00,N
20250228,151315,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,28150,-1350,5,-4.58,7546457050,264315,66.39,28950,29350,28000,38350,20650,29500,28550.93,6.47,0,-33364,31466,30482,29666,28682,27866,30075,28275,713,8850,1000,21240,50,1,71297592,20070,24.44,0.83,12,0.37,1152.00,33825.00,77700,20240326,-63.77,21650,20250203,30.02,30700,-8.31,20250226,21650,30.02,20250203,77700,-63.77,20240326,21650,30.02,20250203,0.79,N,361610,1000,712 억,,4612375,N,N,12895,N,00,N
20250228,141316,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,28250,-1250,5,-4.24,6054207700,211265,53.06,28950,29350,28100,38350,20650,29500,28656.86,6.47,0,-22728,31466,30482,29666,28682,27866,30075,28275,713,8850,1000,21240,50,1,71297592,20142,24.52,0.84,12,0.30,1152.00,33825.00,77700,20240326,-63.64,21650,20250203,30.48,30700,-7.98,20250226,21650,30.48,20250203,77700,-63.64,20240326,21650,30.48,20250203,0.79,N,361610,1000,712 억,,4612375,N,N,12895,N,00,N
20250228,131307,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,28400,-1100,5,-3.73,5470288900,190678,47.89,28950,29350,28100,38350,20650,29500,28688.54,6.47,0,-13930,31466,30482,29666,28682,27866,30075,28275,713,8850,1000,21240,50,1,71297592,20249,24.65,0.84,12,0.27,1152.00,33825.00,77700,20240326,-63.45,21650,20250203,31.18,30700,-7.49,20250226,21650,31.18,20250203,77700,-63.45,20240326,21650,31.18,20250203,0.79,N,361610,1000,712 억,,4612375,N,N,12895,N,00,N
20250228,121302,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,28200,-1300,5,-4.41,4884972900,170030,42.71,28950,29350,28100,38350,20650,29500,28729.98,6.47,0,-12199,31466,30482,29666,28682,27866,30075,28275,713,8850,1000,21240,50,1,71297592,20106,24.48,0.83,12,0.24,1152.00,33825.00,77700,20240326,-63.71,21650,20250203,30.25,30700,-8.14,20250226,21650,30.25,20250203,77700,-63.71,20240326,21650,30.25,20250203,0.79,N,361610,1000,712 억,,4612375,N,N,12895,N,00,N
20250228,111307,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,28500,-1000,5,-3.39,3838105850,133031,33.41,28950,29350,28300,38350,20650,29500,28851.12,6.47,0,-11250,31466,30482,29666,28682,27866,30075,28275,713,8850,1000,21240,50,1,71297592,20320,24.74,0.84,12,0.19,1152.00,33825.00,77700,20240326,-63.32,21650,20250203,31.64,30700,-7.17,20250226,21650,31.64,20250203,77700,-63.32,20240326,21650,31.64,20250203,0.79,N,361610,1000,712 억,,4612375,N,N,12895,N,00,N
20250228,101306,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,28750,-750,5,-2.54,2520309150,86890,21.82,28950,29350,28600,38350,20650,29500,29005.64,6.47,0,-10577,31466,30482,29666,28682,27866,30075,28275,713,8850,1000,21240,50,1,71297592,20498,24.96,0.85,12,0.12,1152.00,33825.00,77700,20240326,-63.00,21650,20250203,32.79,30700,-6.35,20250226,21650,32.79,20250203,77700,-63.00,20240326,21650,32.79,20250203,0.79,N,361610,1000,712 억,,4612375,N,N,12895,N,00,N
20250228,091310,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,28850,-650,5,-2.20,710603150,24519,6.16,28950,29350,28800,38350,20650,29500,28981.33,6.47,0,350,31466,30482,29666,28682,27866,30075,28275,713,8850,1000,21240,50,1,71297592,20569,25.04,0.85,12,0.03,1152.00,33825.00,77700,20240326,-62.87,21650,20250203,33.26,30700,-6.03,20250226,21650,33.26,20250203,77700,-62.87,20240326,21650,33.26,20250203,0.79,N,361610,1000,712 억,,4612375,N,N,12895,N,00,N
20250227,161254,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,29500,-1050,5,-3.44,11700098600,396022,60.81,30550,30650,28850,39700,21400,30550,29544.08,6.67,0,-140883,32683,31616,29633,28566,26583,32150,29100,713,9150,1000,21990,50,1,71297592,21033,25.61,0.87,12,0.56,1152.00,33825.00,77700,20240326,-62.03,21650,20250203,36.26,30700,-3.91,20250226,21650,36.26,20250203,77700,-62.03,20240326,21650,36.26,20250203,0.78,N,361610,1000,712 억,,4753514,N,N,12895,N,00,N
20250227,151256,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,29450,-1100,5,-3.60,11201199800,379112,58.22,30550,30650,28850,39700,21400,30550,29545.85,6.67,0,-136141,32683,31616,29633,28566,26583,32150,29100,713,9150,1000,21990,50,1,71297592,20997,25.56,0.87,12,0.53,1152.00,33825.00,77700,20240326,-62.10,21650,20250203,36.03,30700,-4.07,20250226,21650,36.03,20250203,77700,-62.10,20240326,21650,36.03,20250203,0.78,N,361610,1000,712 억,,4753514,N,N,613,N,00,N
20250227,141257,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,29300,-1250,5,-4.09,9900178200,334985,51.44,30550,30650,28850,39700,21400,30550,29554.06,6.67,0,-120412,32683,31616,29633,28566,26583,32150,29100,713,9150,1000,21990,50,1,71297592,20890,25.43,0.87,12,0.47,1152.00,33825.00,77700,20240326,-62.29,21650,20250203,35.33,30700,-4.56,20250226,21650,35.33,20250203,77700,-62.29,20240326,21650,35.33,20250203,0.78,N,361610,1000,712 억,,4753514,N,N,613,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 161310 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 28000 -1500 5 -5.08 8266059050 289977 72.83 28950 29350 28000 38350 20650 29500 28506.54 6.47 0 -43514 31466 30482 29666 28682 27866 30075 28275 713 8850 1000 21240 50 1 71297592 19963 24.31 0.83 12 0.41 1152.00 33825.00 77700 20240326 -63.96 21650 20250203 29.33 30700 -8.79 20250226 21650 29.33 20250203 77700 -63.96 20240326 21650 29.33 20250203 0.79 N 361610 1000 712 억 4612375 N N 4237 N 00 N
3 20250228 151315 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 28150 -1350 5 -4.58 7546457050 264315 66.39 28950 29350 28000 38350 20650 29500 28550.93 6.47 0 -33364 31466 30482 29666 28682 27866 30075 28275 713 8850 1000 21240 50 1 71297592 20070 24.44 0.83 12 0.37 1152.00 33825.00 77700 20240326 -63.77 21650 20250203 30.02 30700 -8.31 20250226 21650 30.02 20250203 77700 -63.77 20240326 21650 30.02 20250203 0.79 N 361610 1000 712 억 4612375 N N 12895 N 00 N
4 20250228 141316 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 28250 -1250 5 -4.24 6054207700 211265 53.06 28950 29350 28100 38350 20650 29500 28656.86 6.47 0 -22728 31466 30482 29666 28682 27866 30075 28275 713 8850 1000 21240 50 1 71297592 20142 24.52 0.84 12 0.30 1152.00 33825.00 77700 20240326 -63.64 21650 20250203 30.48 30700 -7.98 20250226 21650 30.48 20250203 77700 -63.64 20240326 21650 30.48 20250203 0.79 N 361610 1000 712 억 4612375 N N 12895 N 00 N
5 20250228 131307 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 28400 -1100 5 -3.73 5470288900 190678 47.89 28950 29350 28100 38350 20650 29500 28688.54 6.47 0 -13930 31466 30482 29666 28682 27866 30075 28275 713 8850 1000 21240 50 1 71297592 20249 24.65 0.84 12 0.27 1152.00 33825.00 77700 20240326 -63.45 21650 20250203 31.18 30700 -7.49 20250226 21650 31.18 20250203 77700 -63.45 20240326 21650 31.18 20250203 0.79 N 361610 1000 712 억 4612375 N N 12895 N 00 N
6 20250228 121302 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 28200 -1300 5 -4.41 4884972900 170030 42.71 28950 29350 28100 38350 20650 29500 28729.98 6.47 0 -12199 31466 30482 29666 28682 27866 30075 28275 713 8850 1000 21240 50 1 71297592 20106 24.48 0.83 12 0.24 1152.00 33825.00 77700 20240326 -63.71 21650 20250203 30.25 30700 -8.14 20250226 21650 30.25 20250203 77700 -63.71 20240326 21650 30.25 20250203 0.79 N 361610 1000 712 억 4612375 N N 12895 N 00 N
7 20250228 111307 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 28500 -1000 5 -3.39 3838105850 133031 33.41 28950 29350 28300 38350 20650 29500 28851.12 6.47 0 -11250 31466 30482 29666 28682 27866 30075 28275 713 8850 1000 21240 50 1 71297592 20320 24.74 0.84 12 0.19 1152.00 33825.00 77700 20240326 -63.32 21650 20250203 31.64 30700 -7.17 20250226 21650 31.64 20250203 77700 -63.32 20240326 21650 31.64 20250203 0.79 N 361610 1000 712 억 4612375 N N 12895 N 00 N
8 20250228 101306 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 28750 -750 5 -2.54 2520309150 86890 21.82 28950 29350 28600 38350 20650 29500 29005.64 6.47 0 -10577 31466 30482 29666 28682 27866 30075 28275 713 8850 1000 21240 50 1 71297592 20498 24.96 0.85 12 0.12 1152.00 33825.00 77700 20240326 -63.00 21650 20250203 32.79 30700 -6.35 20250226 21650 32.79 20250203 77700 -63.00 20240326 21650 32.79 20250203 0.79 N 361610 1000 712 억 4612375 N N 12895 N 00 N
9 20250228 091310 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 28850 -650 5 -2.20 710603150 24519 6.16 28950 29350 28800 38350 20650 29500 28981.33 6.47 0 350 31466 30482 29666 28682 27866 30075 28275 713 8850 1000 21240 50 1 71297592 20569 25.04 0.85 12 0.03 1152.00 33825.00 77700 20240326 -62.87 21650 20250203 33.26 30700 -6.03 20250226 21650 33.26 20250203 77700 -62.87 20240326 21650 33.26 20250203 0.79 N 361610 1000 712 억 4612375 N N 12895 N 00 N
10 20250227 161254 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 29500 -1050 5 -3.44 11700098600 396022 60.81 30550 30650 28850 39700 21400 30550 29544.08 6.67 0 -140883 32683 31616 29633 28566 26583 32150 29100 713 9150 1000 21990 50 1 71297592 21033 25.61 0.87 12 0.56 1152.00 33825.00 77700 20240326 -62.03 21650 20250203 36.26 30700 -3.91 20250226 21650 36.26 20250203 77700 -62.03 20240326 21650 36.26 20250203 0.78 N 361610 1000 712 억 4753514 N N 12895 N 00 N
11 20250227 151256 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 29450 -1100 5 -3.60 11201199800 379112 58.22 30550 30650 28850 39700 21400 30550 29545.85 6.67 0 -136141 32683 31616 29633 28566 26583 32150 29100 713 9150 1000 21990 50 1 71297592 20997 25.56 0.87 12 0.53 1152.00 33825.00 77700 20240326 -62.10 21650 20250203 36.03 30700 -4.07 20250226 21650 36.03 20250203 77700 -62.10 20240326 21650 36.03 20250203 0.78 N 361610 1000 712 억 4753514 N N 613 N 00 N
12 20250227 141257 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 29300 -1250 5 -4.09 9900178200 334985 51.44 30550 30650 28850 39700 21400 30550 29554.06 6.67 0 -120412 32683 31616 29633 28566 26583 32150 29100 713 9150 1000 21990 50 1 71297592 20890 25.43 0.87 12 0.47 1152.00 33825.00 77700 20240326 -62.29 21650 20250203 35.33 30700 -4.56 20250226 21650 35.33 20250203 77700 -62.29 20240326 21650 35.33 20250203 0.78 N 361610 1000 712 억 4753514 N N 613 N 00 N