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
011070/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
20250312,160249,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171400,200,2,0.12,21998608450,128190,67.05,173400,173800,170400,222500,119900,171200,171610.22,24.03,0,-26055,177666,174432,169366,166132,161066,176050,167750,1183,51300,5000,123260,100,1,23667107,40565,9.03,0.76,12,0.54,18983.00,226229.00,305500,20240717,-43.90,139700,20250203,22.69,178900,-4.19,20250306,139700,22.69,20250203,305500,-43.90,20240717,139700,22.69,20250203,1.14,N,011070,5000,1183 억,,5686697,N,N,437,N,00,N
20250312,150251,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171700,500,2,0.29,19730947700,114968,60.13,173400,173800,170400,222500,119900,171200,171621.51,24.03,0,-27992,177666,174432,169366,166132,161066,176050,167750,1183,51300,5000,123260,100,1,23667107,40636,9.04,0.76,12,0.49,18983.00,226229.00,305500,20240717,-43.80,139700,20250203,22.91,178900,-4.02,20250306,139700,22.91,20250203,305500,-43.80,20240717,139700,22.91,20250203,1.14,N,011070,5000,1183 억,,5686697,N,N,93,N,00,N
20250312,140250,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171700,500,2,0.29,16680300800,97203,50.84,173400,173800,170400,222500,119900,171200,171603.07,24.03,0,-24959,177666,174432,169366,166132,161066,176050,167750,1183,51300,5000,123260,100,1,23667107,40636,9.04,0.76,12,0.41,18983.00,226229.00,305500,20240717,-43.80,139700,20250203,22.91,178900,-4.02,20250306,139700,22.91,20250203,305500,-43.80,20240717,139700,22.91,20250203,1.14,N,011070,5000,1183 억,,5686697,N,N,93,N,00,N
20250312,130249,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171400,200,2,0.12,14305812900,83350,43.60,173400,173800,170400,222500,119900,171200,171635.85,24.03,0,-20776,177666,174432,169366,166132,161066,176050,167750,1183,51300,5000,123260,100,1,23667107,40565,9.03,0.76,12,0.35,18983.00,226229.00,305500,20240717,-43.90,139700,20250203,22.69,178900,-4.19,20250306,139700,22.69,20250203,305500,-43.90,20240717,139700,22.69,20250203,1.14,N,011070,5000,1183 억,,5686697,N,N,93,N,00,N
20250312,120250,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171000,-200,5,-0.12,12117170850,70575,36.91,173400,173800,170400,222500,119900,171200,171692.68,24.03,0,-15906,177666,174432,169366,166132,161066,176050,167750,1183,51300,5000,123260,100,1,23667107,40471,9.01,0.76,12,0.30,18983.00,226229.00,305500,20240717,-44.03,139700,20250203,22.41,178900,-4.42,20250306,139700,22.41,20250203,305500,-44.03,20240717,139700,22.41,20250203,1.14,N,011070,5000,1183 억,,5686697,N,N,93,N,00,N
20250312,110248,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171100,-100,5,-0.06,9846734200,57309,29.98,173400,173800,170400,222500,119900,171200,171819.16,24.03,0,-11532,177666,174432,169366,166132,161066,176050,167750,1183,51300,5000,123260,100,1,23667107,40494,9.01,0.76,12,0.24,18983.00,226229.00,305500,20240717,-43.99,139700,20250203,22.48,178900,-4.36,20250306,139700,22.48,20250203,305500,-43.99,20240717,139700,22.48,20250203,1.14,N,011070,5000,1183 억,,5686697,N,N,93,N,00,N
20250312,100249,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,172600,1400,2,0.82,6661432850,38746,20.27,173400,173800,170400,222500,119900,171200,171927.21,24.03,0,-5566,177666,174432,169366,166132,161066,176050,167750,1183,51300,5000,123260,100,1,23667107,40849,9.09,0.76,12,0.16,18983.00,226229.00,305500,20240717,-43.50,139700,20250203,23.55,178900,-3.52,20250306,139700,23.55,20250203,305500,-43.50,20240717,139700,23.55,20250203,1.14,N,011070,5000,1183 억,,5686697,N,N,93,N,00,N
20250312,090250,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171100,-100,5,-0.06,981636800,5696,2.98,173400,173400,170700,222500,119900,171200,172354.34,24.03,0,-2456,177666,174432,169366,166132,161066,176050,167750,1183,51300,5000,123260,100,1,23667107,40494,9.01,0.76,12,0.02,18983.00,226229.00,305500,20240717,-43.99,139700,20250203,22.48,178900,-4.36,20250306,139700,22.48,20250203,305500,-43.99,20240717,139700,22.48,20250203,1.14,N,011070,5000,1183 억,,5686697,N,N,93,N,00,N
20250311,160248,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171200,-1700,5,-0.98,31983872600,190374,152.50,166000,172600,164300,224500,121100,172900,167999.94,24.16,0,-33473,178033,175466,173733,171166,169433,174600,170300,1183,51600,5000,124480,100,1,23667107,40518,9.02,0.76,12,0.80,18983.00,226229.00,305500,20240717,-43.96,139700,20250203,22.55,178900,-4.30,20250306,139700,22.55,20250203,305500,-43.96,20240717,139700,22.55,20250203,1.13,N,011070,5000,1183 억,,5718545,N,N,93,N,00,N
20250311,150249,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171400,-1500,5,-0.87,30195874900,179938,144.14,166000,172600,164300,224500,121100,172900,167812.66,24.16,0,-29839,178033,175466,173733,171166,169433,174600,170300,1183,51600,5000,124480,100,1,23667107,40565,9.03,0.76,12,0.76,18983.00,226229.00,305500,20240717,-43.90,139700,20250203,22.69,178900,-4.19,20250306,139700,22.69,20250203,305500,-43.90,20240717,139700,22.69,20250203,1.13,N,011070,5000,1183 억,,5718545,N,N,334,N,00,N
20250311,140249,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171700,-1200,5,-0.69,27175799100,162317,130.03,166000,172600,164300,224500,121100,172900,167424.23,24.16,0,-24357,178033,175466,173733,171166,169433,174600,170300,1183,51600,5000,124480,100,1,23667107,40636,9.04,0.76,12,0.69,18983.00,226229.00,305500,20240717,-43.80,139700,20250203,22.91,178900,-4.02,20250306,139700,22.91,20250203,305500,-43.80,20240717,139700,22.91,20250203,1.13,N,011070,5000,1183 억,,5718545,N,N,334,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 160249 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 171400 200 2 0.12 21998608450 128190 67.05 173400 173800 170400 222500 119900 171200 171610.22 24.03 0 -26055 177666 174432 169366 166132 161066 176050 167750 1183 51300 5000 123260 100 1 23667107 40565 9.03 0.76 12 0.54 18983.00 226229.00 305500 20240717 -43.90 139700 20250203 22.69 178900 -4.19 20250306 139700 22.69 20250203 305500 -43.90 20240717 139700 22.69 20250203 1.14 N 011070 5000 1183 억 5686697 N N 437 N 00 N
3 20250312 150251 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 171700 500 2 0.29 19730947700 114968 60.13 173400 173800 170400 222500 119900 171200 171621.51 24.03 0 -27992 177666 174432 169366 166132 161066 176050 167750 1183 51300 5000 123260 100 1 23667107 40636 9.04 0.76 12 0.49 18983.00 226229.00 305500 20240717 -43.80 139700 20250203 22.91 178900 -4.02 20250306 139700 22.91 20250203 305500 -43.80 20240717 139700 22.91 20250203 1.14 N 011070 5000 1183 억 5686697 N N 93 N 00 N
4 20250312 140250 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 171700 500 2 0.29 16680300800 97203 50.84 173400 173800 170400 222500 119900 171200 171603.07 24.03 0 -24959 177666 174432 169366 166132 161066 176050 167750 1183 51300 5000 123260 100 1 23667107 40636 9.04 0.76 12 0.41 18983.00 226229.00 305500 20240717 -43.80 139700 20250203 22.91 178900 -4.02 20250306 139700 22.91 20250203 305500 -43.80 20240717 139700 22.91 20250203 1.14 N 011070 5000 1183 억 5686697 N N 93 N 00 N
5 20250312 130249 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 171400 200 2 0.12 14305812900 83350 43.60 173400 173800 170400 222500 119900 171200 171635.85 24.03 0 -20776 177666 174432 169366 166132 161066 176050 167750 1183 51300 5000 123260 100 1 23667107 40565 9.03 0.76 12 0.35 18983.00 226229.00 305500 20240717 -43.90 139700 20250203 22.69 178900 -4.19 20250306 139700 22.69 20250203 305500 -43.90 20240717 139700 22.69 20250203 1.14 N 011070 5000 1183 억 5686697 N N 93 N 00 N
6 20250312 120250 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 171000 -200 5 -0.12 12117170850 70575 36.91 173400 173800 170400 222500 119900 171200 171692.68 24.03 0 -15906 177666 174432 169366 166132 161066 176050 167750 1183 51300 5000 123260 100 1 23667107 40471 9.01 0.76 12 0.30 18983.00 226229.00 305500 20240717 -44.03 139700 20250203 22.41 178900 -4.42 20250306 139700 22.41 20250203 305500 -44.03 20240717 139700 22.41 20250203 1.14 N 011070 5000 1183 억 5686697 N N 93 N 00 N
7 20250312 110248 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 171100 -100 5 -0.06 9846734200 57309 29.98 173400 173800 170400 222500 119900 171200 171819.16 24.03 0 -11532 177666 174432 169366 166132 161066 176050 167750 1183 51300 5000 123260 100 1 23667107 40494 9.01 0.76 12 0.24 18983.00 226229.00 305500 20240717 -43.99 139700 20250203 22.48 178900 -4.36 20250306 139700 22.48 20250203 305500 -43.99 20240717 139700 22.48 20250203 1.14 N 011070 5000 1183 억 5686697 N N 93 N 00 N
8 20250312 100249 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 172600 1400 2 0.82 6661432850 38746 20.27 173400 173800 170400 222500 119900 171200 171927.21 24.03 0 -5566 177666 174432 169366 166132 161066 176050 167750 1183 51300 5000 123260 100 1 23667107 40849 9.09 0.76 12 0.16 18983.00 226229.00 305500 20240717 -43.50 139700 20250203 23.55 178900 -3.52 20250306 139700 23.55 20250203 305500 -43.50 20240717 139700 23.55 20250203 1.14 N 011070 5000 1183 억 5686697 N N 93 N 00 N
9 20250312 090250 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 171100 -100 5 -0.06 981636800 5696 2.98 173400 173400 170700 222500 119900 171200 172354.34 24.03 0 -2456 177666 174432 169366 166132 161066 176050 167750 1183 51300 5000 123260 100 1 23667107 40494 9.01 0.76 12 0.02 18983.00 226229.00 305500 20240717 -43.99 139700 20250203 22.48 178900 -4.36 20250306 139700 22.48 20250203 305500 -43.99 20240717 139700 22.48 20250203 1.14 N 011070 5000 1183 억 5686697 N N 93 N 00 N
10 20250311 160248 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 171200 -1700 5 -0.98 31983872600 190374 152.50 166000 172600 164300 224500 121100 172900 167999.94 24.16 0 -33473 178033 175466 173733 171166 169433 174600 170300 1183 51600 5000 124480 100 1 23667107 40518 9.02 0.76 12 0.80 18983.00 226229.00 305500 20240717 -43.96 139700 20250203 22.55 178900 -4.30 20250306 139700 22.55 20250203 305500 -43.96 20240717 139700 22.55 20250203 1.13 N 011070 5000 1183 억 5718545 N N 93 N 00 N
11 20250311 150249 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 171400 -1500 5 -0.87 30195874900 179938 144.14 166000 172600 164300 224500 121100 172900 167812.66 24.16 0 -29839 178033 175466 173733 171166 169433 174600 170300 1183 51600 5000 124480 100 1 23667107 40565 9.03 0.76 12 0.76 18983.00 226229.00 305500 20240717 -43.90 139700 20250203 22.69 178900 -4.19 20250306 139700 22.69 20250203 305500 -43.90 20240717 139700 22.69 20250203 1.13 N 011070 5000 1183 억 5718545 N N 334 N 00 N
12 20250311 140249 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 171700 -1200 5 -0.69 27175799100 162317 130.03 166000 172600 164300 224500 121100 172900 167424.23 24.16 0 -24357 178033 175466 173733 171166 169433 174600 170300 1183 51600 5000 124480 100 1 23667107 40636 9.04 0.76 12 0.69 18983.00 226229.00 305500 20240717 -43.80 139700 20250203 22.91 178900 -4.02 20250306 139700 22.91 20250203 305500 -43.80 20240717 139700 22.91 20250203 1.13 N 011070 5000 1183 억 5718545 N N 334 N 00 N