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
373220/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
20250228,161319,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,352000,-18500,5,-4.99,103167829000,290479,232.72,366000,368000,351500,481500,259500,370500,355169.42,4.54,0,-56227,379166,374832,370666,366332,362166,372750,364250,1170,111000,500,281580,500,1,234000000,823680,66.58,4.08,12,0.12,5287.00,86328.00,444000,20241008,-20.72,311000,20240805,13.18,386500,-8.93,20250224,329000,6.99,20250210,444000,-20.72,20241008,311000,13.18,20240805,0.07,N,373220,500,1170 억,,10631926,N,N,12114,N,00,N
20250228,151324,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,352500,-18000,5,-4.86,75543808000,212017,169.86,366000,368000,351500,481500,259500,370500,356308.00,4.54,0,-48249,379166,374832,370666,366332,362166,372750,364250,1170,111000,500,281580,500,1,234000000,824850,66.67,4.08,12,0.09,5287.00,86328.00,444000,20241008,-20.61,311000,20240805,13.34,386500,-8.80,20250224,329000,7.14,20250210,444000,-20.61,20241008,311000,13.34,20240805,0.07,N,373220,500,1170 억,,10631926,N,N,4925,N,00,N
20250228,141325,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,353500,-17000,5,-4.59,59145183500,165495,132.59,366000,368000,352000,481500,259500,370500,357380.97,4.54,0,-30642,379166,374832,370666,366332,362166,372750,364250,1170,111000,500,281580,500,1,234000000,827190,66.86,4.09,12,0.07,5287.00,86328.00,444000,20241008,-20.38,311000,20240805,13.67,386500,-8.54,20250224,329000,7.45,20250210,444000,-20.38,20241008,311000,13.67,20240805,0.07,N,373220,500,1170 억,,10631926,N,N,4925,N,00,N
20250228,131317,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,354000,-16500,5,-4.45,49752985500,138983,111.35,366000,368000,352000,481500,259500,370500,357976.05,4.54,0,-22107,379166,374832,370666,366332,362166,372750,364250,1170,111000,500,281580,500,1,234000000,828360,66.96,4.10,12,0.06,5287.00,86328.00,444000,20241008,-20.27,311000,20240805,13.83,386500,-8.41,20250224,329000,7.60,20250210,444000,-20.27,20241008,311000,13.83,20240805,0.07,N,373220,500,1170 억,,10631926,N,N,4925,N,00,N
20250228,121311,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,353000,-17500,5,-4.72,40882935500,113860,91.22,366000,368000,352500,481500,259500,370500,359059.98,4.54,0,-15911,379166,374832,370666,366332,362166,372750,364250,1170,111000,500,281580,500,1,234000000,826020,66.77,4.09,12,0.05,5287.00,86328.00,444000,20241008,-20.50,311000,20240805,13.50,386500,-8.67,20250224,329000,7.29,20250210,444000,-20.50,20241008,311000,13.50,20240805,0.07,N,373220,500,1170 억,,10631926,N,N,4925,N,00,N
20250228,111316,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,355000,-15500,5,-4.18,31225644500,86543,69.33,366000,368000,354500,481500,259500,370500,360807.16,4.54,0,-8202,379166,374832,370666,366332,362166,372750,364250,1170,111000,500,281580,500,1,234000000,830700,67.15,4.11,12,0.04,5287.00,86328.00,444000,20241008,-20.05,311000,20240805,14.15,386500,-8.15,20250224,329000,7.90,20250210,444000,-20.05,20241008,311000,14.15,20240805,0.07,N,373220,500,1170 억,,10631926,N,N,4925,N,00,N
20250228,101315,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,360500,-10000,5,-2.70,18327971000,50468,40.43,366000,368000,360000,481500,259500,370500,363155.58,4.54,0,-3628,379166,374832,370666,366332,362166,372750,364250,1170,111000,500,281580,500,1,234000000,843570,68.19,4.18,12,0.02,5287.00,86328.00,444000,20241008,-18.81,311000,20240805,15.92,386500,-6.73,20250224,329000,9.57,20250210,444000,-18.81,20241008,311000,15.92,20240805,0.07,N,373220,500,1170 억,,10631926,N,N,4925,N,00,N
20250228,091319,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,364000,-6500,5,-1.75,5435347000,14888,11.93,366000,368000,363500,481500,259500,370500,365070.75,4.54,0,-132,379166,374832,370666,366332,362166,372750,364250,1170,111000,500,281580,500,1,234000000,851760,68.85,4.22,12,0.01,5287.00,86328.00,444000,20241008,-18.02,311000,20240805,17.04,386500,-5.82,20250224,329000,10.64,20250210,444000,-18.02,20241008,311000,17.04,20240805,0.07,N,373220,500,1170 억,,10631926,N,N,4925,N,00,N
20250227,161302,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,370500,-3500,5,-0.94,45723468000,123793,86.51,374000,375000,366500,486000,262000,374000,369347.26,4.54,0,-7017,380666,377332,372666,369332,364666,379000,371000,1170,112000,500,284240,500,1,234000000,866970,70.08,4.29,12,0.05,5287.00,86328.00,444000,20241008,-16.55,311000,20240805,19.13,386500,-4.14,20250224,329000,12.61,20250210,444000,-16.55,20241008,311000,19.13,20240805,0.07,N,373220,500,1170 억,,10631697,N,N,4925,N,00,N
20250227,151304,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,370000,-4000,5,-1.07,39482816000,106947,74.74,374000,375000,366500,486000,262000,374000,369177.45,4.54,0,-9094,380666,377332,372666,369332,364666,379000,371000,1170,112000,500,284240,500,1,234000000,865800,69.98,4.29,12,0.05,5287.00,86328.00,444000,20241008,-16.67,311000,20240805,18.97,386500,-4.27,20250224,329000,12.46,20250210,444000,-16.67,20241008,311000,18.97,20240805,0.07,N,373220,500,1170 억,,10631697,N,N,7059,N,00,N
20250227,141306,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,369000,-5000,5,-1.34,34279986000,92851,64.89,374000,375000,366500,486000,262000,374000,369189.26,4.54,0,-10180,380666,377332,372666,369332,364666,379000,371000,1170,112000,500,284240,500,1,234000000,863460,69.79,4.27,12,0.04,5287.00,86328.00,444000,20241008,-16.89,311000,20240805,18.65,386500,-4.53,20250224,329000,12.16,20250210,444000,-16.89,20241008,311000,18.65,20240805,0.07,N,373220,500,1170 억,,10631697,N,N,7059,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 161319 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 352000 -18500 5 -4.99 103167829000 290479 232.72 366000 368000 351500 481500 259500 370500 355169.42 4.54 0 -56227 379166 374832 370666 366332 362166 372750 364250 1170 111000 500 281580 500 1 234000000 823680 66.58 4.08 12 0.12 5287.00 86328.00 444000 20241008 -20.72 311000 20240805 13.18 386500 -8.93 20250224 329000 6.99 20250210 444000 -20.72 20241008 311000 13.18 20240805 0.07 N 373220 500 1170 억 10631926 N N 12114 N 00 N
3 20250228 151324 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 352500 -18000 5 -4.86 75543808000 212017 169.86 366000 368000 351500 481500 259500 370500 356308.00 4.54 0 -48249 379166 374832 370666 366332 362166 372750 364250 1170 111000 500 281580 500 1 234000000 824850 66.67 4.08 12 0.09 5287.00 86328.00 444000 20241008 -20.61 311000 20240805 13.34 386500 -8.80 20250224 329000 7.14 20250210 444000 -20.61 20241008 311000 13.34 20240805 0.07 N 373220 500 1170 억 10631926 N N 4925 N 00 N
4 20250228 141325 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 353500 -17000 5 -4.59 59145183500 165495 132.59 366000 368000 352000 481500 259500 370500 357380.97 4.54 0 -30642 379166 374832 370666 366332 362166 372750 364250 1170 111000 500 281580 500 1 234000000 827190 66.86 4.09 12 0.07 5287.00 86328.00 444000 20241008 -20.38 311000 20240805 13.67 386500 -8.54 20250224 329000 7.45 20250210 444000 -20.38 20241008 311000 13.67 20240805 0.07 N 373220 500 1170 억 10631926 N N 4925 N 00 N
5 20250228 131317 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 354000 -16500 5 -4.45 49752985500 138983 111.35 366000 368000 352000 481500 259500 370500 357976.05 4.54 0 -22107 379166 374832 370666 366332 362166 372750 364250 1170 111000 500 281580 500 1 234000000 828360 66.96 4.10 12 0.06 5287.00 86328.00 444000 20241008 -20.27 311000 20240805 13.83 386500 -8.41 20250224 329000 7.60 20250210 444000 -20.27 20241008 311000 13.83 20240805 0.07 N 373220 500 1170 억 10631926 N N 4925 N 00 N
6 20250228 121311 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 353000 -17500 5 -4.72 40882935500 113860 91.22 366000 368000 352500 481500 259500 370500 359059.98 4.54 0 -15911 379166 374832 370666 366332 362166 372750 364250 1170 111000 500 281580 500 1 234000000 826020 66.77 4.09 12 0.05 5287.00 86328.00 444000 20241008 -20.50 311000 20240805 13.50 386500 -8.67 20250224 329000 7.29 20250210 444000 -20.50 20241008 311000 13.50 20240805 0.07 N 373220 500 1170 억 10631926 N N 4925 N 00 N
7 20250228 111316 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 355000 -15500 5 -4.18 31225644500 86543 69.33 366000 368000 354500 481500 259500 370500 360807.16 4.54 0 -8202 379166 374832 370666 366332 362166 372750 364250 1170 111000 500 281580 500 1 234000000 830700 67.15 4.11 12 0.04 5287.00 86328.00 444000 20241008 -20.05 311000 20240805 14.15 386500 -8.15 20250224 329000 7.90 20250210 444000 -20.05 20241008 311000 14.15 20240805 0.07 N 373220 500 1170 억 10631926 N N 4925 N 00 N
8 20250228 101315 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 360500 -10000 5 -2.70 18327971000 50468 40.43 366000 368000 360000 481500 259500 370500 363155.58 4.54 0 -3628 379166 374832 370666 366332 362166 372750 364250 1170 111000 500 281580 500 1 234000000 843570 68.19 4.18 12 0.02 5287.00 86328.00 444000 20241008 -18.81 311000 20240805 15.92 386500 -6.73 20250224 329000 9.57 20250210 444000 -18.81 20241008 311000 15.92 20240805 0.07 N 373220 500 1170 억 10631926 N N 4925 N 00 N
9 20250228 091319 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 364000 -6500 5 -1.75 5435347000 14888 11.93 366000 368000 363500 481500 259500 370500 365070.75 4.54 0 -132 379166 374832 370666 366332 362166 372750 364250 1170 111000 500 281580 500 1 234000000 851760 68.85 4.22 12 0.01 5287.00 86328.00 444000 20241008 -18.02 311000 20240805 17.04 386500 -5.82 20250224 329000 10.64 20250210 444000 -18.02 20241008 311000 17.04 20240805 0.07 N 373220 500 1170 억 10631926 N N 4925 N 00 N
10 20250227 161302 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 370500 -3500 5 -0.94 45723468000 123793 86.51 374000 375000 366500 486000 262000 374000 369347.26 4.54 0 -7017 380666 377332 372666 369332 364666 379000 371000 1170 112000 500 284240 500 1 234000000 866970 70.08 4.29 12 0.05 5287.00 86328.00 444000 20241008 -16.55 311000 20240805 19.13 386500 -4.14 20250224 329000 12.61 20250210 444000 -16.55 20241008 311000 19.13 20240805 0.07 N 373220 500 1170 억 10631697 N N 4925 N 00 N
11 20250227 151304 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 370000 -4000 5 -1.07 39482816000 106947 74.74 374000 375000 366500 486000 262000 374000 369177.45 4.54 0 -9094 380666 377332 372666 369332 364666 379000 371000 1170 112000 500 284240 500 1 234000000 865800 69.98 4.29 12 0.05 5287.00 86328.00 444000 20241008 -16.67 311000 20240805 18.97 386500 -4.27 20250224 329000 12.46 20250210 444000 -16.67 20241008 311000 18.97 20240805 0.07 N 373220 500 1170 억 10631697 N N 7059 N 00 N
12 20250227 141306 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 369000 -5000 5 -1.34 34279986000 92851 64.89 374000 375000 366500 486000 262000 374000 369189.26 4.54 0 -10180 380666 377332 372666 369332 364666 379000 371000 1170 112000 500 284240 500 1 234000000 863460 69.79 4.27 12 0.04 5287.00 86328.00 444000 20241008 -16.89 311000 20240805 18.65 386500 -4.53 20250224 329000 12.16 20250210 444000 -16.89 20241008 311000 18.65 20240805 0.07 N 373220 500 1170 억 10631697 N N 7059 N 00 N