ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010120/price/prices-20250301.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
20250312,160243,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,197900,-7100,5,-3.46,139628926750,694249,108.89,208000,208000,197900,266500,143500,205000,201128.10,23.89,0,-17633,210800,207900,203100,200200,195400,209350,201650,1500,61500,5000,147600,100,1,30000000,59370,28.83,3.42,12,2.31,6865.00,57905.00,303500,20250219,-34.79,63100,20240228,213.63,303500,-34.79,20250219,161500,22.54,20250102,303500,-34.79,20250219,79600,148.62,20240312,1.17,N,010120,5000,1500 억,,7165737,N,N,425,N,00,N
20250312,150245,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,198400,-6600,5,-3.22,126922038650,630131,98.83,208000,208000,198000,266500,143500,205000,201421.64,23.89,0,-32260,210800,207900,203100,200200,195400,209350,201650,1500,61500,5000,147600,100,1,30000000,59520,28.90,3.43,12,2.10,6865.00,57905.00,303500,20250219,-34.63,63100,20240228,214.42,303500,-34.63,20250219,161500,22.85,20250102,303500,-34.63,20250219,79600,149.25,20240312,1.17,N,010120,5000,1500 억,,7165737,N,N,1503,N,00,N
20250312,140244,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,201000,-4000,5,-1.95,99162864850,490781,76.97,208000,208000,199800,266500,143500,205000,202051.12,23.89,0,-36672,210800,207900,203100,200200,195400,209350,201650,1500,61500,5000,147600,500,1,30000000,60300,29.28,3.47,12,1.64,6865.00,57905.00,303500,20250219,-33.77,63100,20240228,218.54,303500,-33.77,20250219,161500,24.46,20250102,303500,-33.77,20250219,79600,152.51,20240312,1.17,N,010120,5000,1500 억,,7165737,N,N,1503,N,00,N
20250312,130243,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,200500,-4500,5,-2.20,87777496850,434128,68.09,208000,208000,199800,266500,143500,205000,202192.63,23.89,0,-49832,210800,207900,203100,200200,195400,209350,201650,1500,61500,5000,147600,500,1,30000000,60150,29.21,3.46,12,1.45,6865.00,57905.00,303500,20250219,-33.94,63100,20240228,217.75,303500,-33.94,20250219,161500,24.15,20250102,303500,-33.94,20250219,79600,151.88,20240312,1.17,N,010120,5000,1500 억,,7165737,N,N,1503,N,00,N
20250312,120244,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,202500,-2500,5,-1.22,69107138750,341075,53.49,208000,208000,200000,266500,143500,205000,202615.63,23.89,0,-32506,210800,207900,203100,200200,195400,209350,201650,1500,61500,5000,147600,500,1,30000000,60750,29.50,3.50,12,1.14,6865.00,57905.00,303500,20250219,-33.28,63100,20240228,220.92,303500,-33.28,20250219,161500,25.39,20250102,303500,-33.28,20250219,79600,154.40,20240312,1.17,N,010120,5000,1500 억,,7165737,N,N,1503,N,00,N
20250312,110242,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,204500,-500,5,-0.24,55075197250,272261,42.70,208000,208000,200000,266500,143500,205000,202288.19,23.89,0,-22991,210800,207900,203100,200200,195400,209350,201650,1500,61500,5000,147600,500,1,30000000,61350,29.79,3.53,12,0.91,6865.00,57905.00,303500,20250219,-32.62,63100,20240228,224.09,303500,-32.62,20250219,161500,26.63,20250102,303500,-32.62,20250219,79600,156.91,20240312,1.17,N,010120,5000,1500 억,,7165737,N,N,1503,N,00,N
20250312,100243,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,201500,-3500,5,-1.71,34438412250,169829,26.64,208000,208000,200000,266500,143500,205000,202782.81,23.89,0,-20989,210800,207900,203100,200200,195400,209350,201650,1500,61500,5000,147600,500,1,30000000,60450,29.35,3.48,12,0.57,6865.00,57905.00,303500,20250219,-33.61,63100,20240228,219.33,303500,-33.61,20250219,161500,24.77,20250102,303500,-33.61,20250219,79600,153.14,20240312,1.17,N,010120,5000,1500 억,,7165737,N,N,1503,N,00,N
20250312,090244,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,203500,-1500,5,-0.73,6403558750,31066,4.87,208000,208000,203000,266500,143500,205000,206127.74,23.89,0,-18264,210800,207900,203100,200200,195400,209350,201650,1500,61500,5000,147600,500,1,30000000,61050,29.64,3.51,12,0.10,6865.00,57905.00,303500,20250219,-32.95,63100,20240228,222.50,303500,-32.95,20250219,161500,26.01,20250102,303500,-32.95,20250219,79600,155.65,20240312,1.17,N,010120,5000,1500 억,,7165737,N,N,1503,N,00,N
20250311,160242,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,205000,-9000,5,-4.21,127498136250,629812,153.57,204500,206000,198300,278000,150000,214000,202431.78,23.76,0,21185,222666,218332,214166,209832,205666,216250,207750,1500,64000,5000,154080,500,1,30000000,61500,29.86,3.54,12,2.10,6865.00,57905.00,303500,20250219,-32.45,63100,20240228,224.88,303500,-32.45,20250219,161500,26.93,20250102,303500,-32.45,20250219,78000,162.82,20240311,1.11,N,010120,5000,1500 억,,7127992,N,N,1503,N,00,N
20250311,150243,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,204000,-10000,5,-4.67,118989834250,588289,143.44,204500,206000,198300,278000,150000,214000,202264.21,23.76,0,26801,222666,218332,214166,209832,205666,216250,207750,1500,64000,5000,154080,500,1,30000000,61200,29.72,3.52,12,1.96,6865.00,57905.00,303500,20250219,-32.78,63100,20240228,223.30,303500,-32.78,20250219,161500,26.32,20250102,303500,-32.78,20250219,78000,161.54,20240311,1.11,N,010120,5000,1500 억,,7127992,N,N,541,N,00,N
20250311,140243,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,204250,-9750,5,-4.56,108270506000,535620,130.60,204500,206000,198300,278000,150000,214000,202140.48,23.76,0,25791,222666,218332,214166,209832,205666,216250,207750,1500,64000,5000,154080,500,1,30000000,61275,29.75,3.53,12,1.79,6865.00,57905.00,303500,20250219,-32.70,63100,20240228,223.69,303500,-32.70,20250219,161500,26.47,20250102,303500,-32.70,20250219,78000,161.86,20240311,1.11,N,010120,5000,1500 억,,7127992,N,N,541,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 20250312 160243 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 197900 -7100 5 -3.46 139628926750 694249 108.89 208000 208000 197900 266500 143500 205000 201128.10 23.89 0 -17633 210800 207900 203100 200200 195400 209350 201650 1500 61500 5000 147600 100 1 30000000 59370 28.83 3.42 12 2.31 6865.00 57905.00 303500 20250219 -34.79 63100 20240228 213.63 303500 -34.79 20250219 161500 22.54 20250102 303500 -34.79 20250219 79600 148.62 20240312 1.17 N 010120 5000 1500 억 7165737 N N 425 N 00 N
3 20250312 150245 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 198400 -6600 5 -3.22 126922038650 630131 98.83 208000 208000 198000 266500 143500 205000 201421.64 23.89 0 -32260 210800 207900 203100 200200 195400 209350 201650 1500 61500 5000 147600 100 1 30000000 59520 28.90 3.43 12 2.10 6865.00 57905.00 303500 20250219 -34.63 63100 20240228 214.42 303500 -34.63 20250219 161500 22.85 20250102 303500 -34.63 20250219 79600 149.25 20240312 1.17 N 010120 5000 1500 억 7165737 N N 1503 N 00 N
4 20250312 140244 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 201000 -4000 5 -1.95 99162864850 490781 76.97 208000 208000 199800 266500 143500 205000 202051.12 23.89 0 -36672 210800 207900 203100 200200 195400 209350 201650 1500 61500 5000 147600 500 1 30000000 60300 29.28 3.47 12 1.64 6865.00 57905.00 303500 20250219 -33.77 63100 20240228 218.54 303500 -33.77 20250219 161500 24.46 20250102 303500 -33.77 20250219 79600 152.51 20240312 1.17 N 010120 5000 1500 억 7165737 N N 1503 N 00 N
5 20250312 130243 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 200500 -4500 5 -2.20 87777496850 434128 68.09 208000 208000 199800 266500 143500 205000 202192.63 23.89 0 -49832 210800 207900 203100 200200 195400 209350 201650 1500 61500 5000 147600 500 1 30000000 60150 29.21 3.46 12 1.45 6865.00 57905.00 303500 20250219 -33.94 63100 20240228 217.75 303500 -33.94 20250219 161500 24.15 20250102 303500 -33.94 20250219 79600 151.88 20240312 1.17 N 010120 5000 1500 억 7165737 N N 1503 N 00 N
6 20250312 120244 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 202500 -2500 5 -1.22 69107138750 341075 53.49 208000 208000 200000 266500 143500 205000 202615.63 23.89 0 -32506 210800 207900 203100 200200 195400 209350 201650 1500 61500 5000 147600 500 1 30000000 60750 29.50 3.50 12 1.14 6865.00 57905.00 303500 20250219 -33.28 63100 20240228 220.92 303500 -33.28 20250219 161500 25.39 20250102 303500 -33.28 20250219 79600 154.40 20240312 1.17 N 010120 5000 1500 억 7165737 N N 1503 N 00 N
7 20250312 110242 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 204500 -500 5 -0.24 55075197250 272261 42.70 208000 208000 200000 266500 143500 205000 202288.19 23.89 0 -22991 210800 207900 203100 200200 195400 209350 201650 1500 61500 5000 147600 500 1 30000000 61350 29.79 3.53 12 0.91 6865.00 57905.00 303500 20250219 -32.62 63100 20240228 224.09 303500 -32.62 20250219 161500 26.63 20250102 303500 -32.62 20250219 79600 156.91 20240312 1.17 N 010120 5000 1500 억 7165737 N N 1503 N 00 N
8 20250312 100243 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 201500 -3500 5 -1.71 34438412250 169829 26.64 208000 208000 200000 266500 143500 205000 202782.81 23.89 0 -20989 210800 207900 203100 200200 195400 209350 201650 1500 61500 5000 147600 500 1 30000000 60450 29.35 3.48 12 0.57 6865.00 57905.00 303500 20250219 -33.61 63100 20240228 219.33 303500 -33.61 20250219 161500 24.77 20250102 303500 -33.61 20250219 79600 153.14 20240312 1.17 N 010120 5000 1500 억 7165737 N N 1503 N 00 N
9 20250312 090244 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 203500 -1500 5 -0.73 6403558750 31066 4.87 208000 208000 203000 266500 143500 205000 206127.74 23.89 0 -18264 210800 207900 203100 200200 195400 209350 201650 1500 61500 5000 147600 500 1 30000000 61050 29.64 3.51 12 0.10 6865.00 57905.00 303500 20250219 -32.95 63100 20240228 222.50 303500 -32.95 20250219 161500 26.01 20250102 303500 -32.95 20250219 79600 155.65 20240312 1.17 N 010120 5000 1500 억 7165737 N N 1503 N 00 N
10 20250311 160242 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 205000 -9000 5 -4.21 127498136250 629812 153.57 204500 206000 198300 278000 150000 214000 202431.78 23.76 0 21185 222666 218332 214166 209832 205666 216250 207750 1500 64000 5000 154080 500 1 30000000 61500 29.86 3.54 12 2.10 6865.00 57905.00 303500 20250219 -32.45 63100 20240228 224.88 303500 -32.45 20250219 161500 26.93 20250102 303500 -32.45 20250219 78000 162.82 20240311 1.11 N 010120 5000 1500 억 7127992 N N 1503 N 00 N
11 20250311 150243 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 204000 -10000 5 -4.67 118989834250 588289 143.44 204500 206000 198300 278000 150000 214000 202264.21 23.76 0 26801 222666 218332 214166 209832 205666 216250 207750 1500 64000 5000 154080 500 1 30000000 61200 29.72 3.52 12 1.96 6865.00 57905.00 303500 20250219 -32.78 63100 20240228 223.30 303500 -32.78 20250219 161500 26.32 20250102 303500 -32.78 20250219 78000 161.54 20240311 1.11 N 010120 5000 1500 억 7127992 N N 541 N 00 N
12 20250311 140243 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 204250 -9750 5 -4.56 108270506000 535620 130.60 204500 206000 198300 278000 150000 214000 202140.48 23.76 0 25791 222666 218332 214166 209832 205666 216250 207750 1500 64000 5000 154080 500 1 30000000 61275 29.75 3.53 12 1.79 6865.00 57905.00 303500 20250219 -32.70 63100 20240228 223.69 303500 -32.70 20250219 161500 26.47 20250102 303500 -32.70 20250219 78000 161.86 20240311 1.11 N 010120 5000 1500 억 7127992 N N 541 N 00 N