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
267260/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
20250312,161033,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,341500,11500,2,3.48,129397813750,381029,152.72,335000,349500,326000,429000,231000,330000,339599.66,33.47,0,-14310,340333,335166,327833,322666,315333,337750,325250,1802,99000,5000,237600,500,1,36047135,123101,47.50,11.58,12,1.06,7189.00,29500.00,450000,20250124,-24.11,117400,20240228,190.89,450000,-24.11,20250124,314500,8.59,20250304,450000,-24.11,20250124,128500,165.76,20240312,0.56,N,267260,5000,1802 억,,12064030,N,N,199,N,00,N
20250312,151035,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,343500,13500,2,4.09,122584080750,361105,144.74,335000,349500,326000,429000,231000,330000,339469.35,33.47,0,-10840,340333,335166,327833,322666,315333,337750,325250,1802,99000,5000,237600,500,1,36047135,123822,47.78,11.64,12,1.00,7189.00,29500.00,450000,20250124,-23.67,117400,20240228,192.59,450000,-23.67,20250124,314500,9.22,20250304,450000,-23.67,20250124,128500,167.32,20240312,0.56,N,267260,5000,1802 억,,12064030,N,N,305,N,00,N
20250312,141032,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,346500,16500,2,5.00,109247459000,322320,129.19,335000,349500,326000,429000,231000,330000,338940.99,33.47,0,-4175,340333,335166,327833,322666,315333,337750,325250,1802,99000,5000,237600,500,1,36047135,124903,48.20,11.75,12,0.89,7189.00,29500.00,450000,20250124,-23.00,117400,20240228,195.14,450000,-23.00,20250124,314500,10.17,20250304,450000,-23.00,20250124,128500,169.65,20240312,0.56,N,267260,5000,1802 억,,12064030,N,N,305,N,00,N
20250312,131034,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,346500,16500,2,5.00,90618479250,268712,107.70,335000,348000,326000,429000,231000,330000,337232.72,33.47,0,-6015,340333,335166,327833,322666,315333,337750,325250,1802,99000,5000,237600,500,1,36047135,124903,48.20,11.75,12,0.75,7189.00,29500.00,450000,20250124,-23.00,117400,20240228,195.14,450000,-23.00,20250124,314500,10.17,20250304,450000,-23.00,20250124,128500,169.65,20240312,0.56,N,267260,5000,1802 억,,12064030,N,N,305,N,00,N
20250312,121036,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,343000,13000,2,3.94,78877213000,234541,94.01,335000,346000,326000,429000,231000,330000,336304.58,33.47,0,-5194,340333,335166,327833,322666,315333,337750,325250,1802,99000,5000,237600,500,1,36047135,123642,47.71,11.63,12,0.65,7189.00,29500.00,450000,20250124,-23.78,117400,20240228,192.16,450000,-23.78,20250124,314500,9.06,20250304,450000,-23.78,20250124,128500,166.93,20240312,0.56,N,267260,5000,1802 억,,12064030,N,N,305,N,00,N
20250312,111028,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,343000,13000,2,3.94,61967151000,185419,74.32,335000,345000,326000,429000,231000,330000,334200.65,33.47,0,-4562,340333,335166,327833,322666,315333,337750,325250,1802,99000,5000,237600,500,1,36047135,123642,47.71,11.63,12,0.51,7189.00,29500.00,450000,20250124,-23.78,117400,20240228,192.16,450000,-23.78,20250124,314500,9.06,20250304,450000,-23.78,20250124,128500,166.93,20240312,0.56,N,267260,5000,1802 억,,12064030,N,N,305,N,00,N
20250312,101031,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,335000,5000,2,1.52,36600664500,110353,44.23,335000,338000,326000,429000,231000,330000,331668.96,33.47,0,-14034,340333,335166,327833,322666,315333,337750,325250,1802,99000,5000,237600,500,1,36047135,120758,46.60,11.36,12,0.31,7189.00,29500.00,450000,20250124,-25.56,117400,20240228,185.35,450000,-25.56,20250124,314500,6.52,20250304,450000,-25.56,20250124,128500,160.70,20240312,0.56,N,267260,5000,1802 억,,12064030,N,N,305,N,00,N
20250312,091038,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,333500,3500,2,1.06,14238244250,42936,17.21,335000,338000,326000,429000,231000,330000,331615.53,33.47,0,-8625,340333,335166,327833,322666,315333,337750,325250,1802,99000,5000,237600,500,1,36047135,120217,46.39,11.31,12,0.12,7189.00,29500.00,450000,20250124,-25.89,117400,20240228,184.07,450000,-25.89,20250124,314500,6.04,20250304,450000,-25.89,20250124,128500,159.53,20240312,0.56,N,267260,5000,1802 억,,12064030,N,N,305,N,00,N
20250311,161025,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,330000,-12000,5,-3.51,81279107250,247770,134.86,328000,333000,320500,444500,239500,342000,328039.44,33.53,0,-45899,359333,350666,339333,330666,319333,355000,335000,1802,102500,5000,246240,500,1,36047135,118956,45.90,11.19,12,0.69,7189.00,29500.00,450000,20250124,-26.67,117400,20240228,181.09,450000,-26.67,20250124,314500,4.93,20250304,450000,-26.67,20250124,126800,160.25,20240311,0.56,N,267260,5000,1802 억,,12088060,N,N,305,N,00,N
20250311,151028,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,331000,-11000,5,-3.22,75027065750,228842,124.56,328000,333000,320500,444500,239500,342000,327855.25,33.53,0,-42144,359333,350666,339333,330666,319333,355000,335000,1802,102500,5000,246240,500,1,36047135,119316,46.04,11.22,12,0.63,7189.00,29500.00,450000,20250124,-26.44,117400,20240228,181.94,450000,-26.44,20250124,314500,5.25,20250304,450000,-26.44,20250124,126800,161.04,20240311,0.56,N,267260,5000,1802 억,,12088060,N,N,187,N,00,N
20250311,141031,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,328000,-14000,5,-4.09,66664315750,203499,110.76,328000,333000,320500,444500,239500,342000,327590.31,33.53,0,-38786,359333,350666,339333,330666,319333,355000,335000,1802,102500,5000,246240,500,1,36047135,118235,45.63,11.12,12,0.56,7189.00,29500.00,450000,20250124,-27.11,117400,20240228,179.39,450000,-27.11,20250124,314500,4.29,20250304,450000,-27.11,20250124,126800,158.68,20240311,0.56,N,267260,5000,1802 억,,12088060,N,N,187,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 161033 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 341500 11500 2 3.48 129397813750 381029 152.72 335000 349500 326000 429000 231000 330000 339599.66 33.47 0 -14310 340333 335166 327833 322666 315333 337750 325250 1802 99000 5000 237600 500 1 36047135 123101 47.50 11.58 12 1.06 7189.00 29500.00 450000 20250124 -24.11 117400 20240228 190.89 450000 -24.11 20250124 314500 8.59 20250304 450000 -24.11 20250124 128500 165.76 20240312 0.56 N 267260 5000 1802 억 12064030 N N 199 N 00 N
3 20250312 151035 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 343500 13500 2 4.09 122584080750 361105 144.74 335000 349500 326000 429000 231000 330000 339469.35 33.47 0 -10840 340333 335166 327833 322666 315333 337750 325250 1802 99000 5000 237600 500 1 36047135 123822 47.78 11.64 12 1.00 7189.00 29500.00 450000 20250124 -23.67 117400 20240228 192.59 450000 -23.67 20250124 314500 9.22 20250304 450000 -23.67 20250124 128500 167.32 20240312 0.56 N 267260 5000 1802 억 12064030 N N 305 N 00 N
4 20250312 141032 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 346500 16500 2 5.00 109247459000 322320 129.19 335000 349500 326000 429000 231000 330000 338940.99 33.47 0 -4175 340333 335166 327833 322666 315333 337750 325250 1802 99000 5000 237600 500 1 36047135 124903 48.20 11.75 12 0.89 7189.00 29500.00 450000 20250124 -23.00 117400 20240228 195.14 450000 -23.00 20250124 314500 10.17 20250304 450000 -23.00 20250124 128500 169.65 20240312 0.56 N 267260 5000 1802 억 12064030 N N 305 N 00 N
5 20250312 131034 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 346500 16500 2 5.00 90618479250 268712 107.70 335000 348000 326000 429000 231000 330000 337232.72 33.47 0 -6015 340333 335166 327833 322666 315333 337750 325250 1802 99000 5000 237600 500 1 36047135 124903 48.20 11.75 12 0.75 7189.00 29500.00 450000 20250124 -23.00 117400 20240228 195.14 450000 -23.00 20250124 314500 10.17 20250304 450000 -23.00 20250124 128500 169.65 20240312 0.56 N 267260 5000 1802 억 12064030 N N 305 N 00 N
6 20250312 121036 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 343000 13000 2 3.94 78877213000 234541 94.01 335000 346000 326000 429000 231000 330000 336304.58 33.47 0 -5194 340333 335166 327833 322666 315333 337750 325250 1802 99000 5000 237600 500 1 36047135 123642 47.71 11.63 12 0.65 7189.00 29500.00 450000 20250124 -23.78 117400 20240228 192.16 450000 -23.78 20250124 314500 9.06 20250304 450000 -23.78 20250124 128500 166.93 20240312 0.56 N 267260 5000 1802 억 12064030 N N 305 N 00 N
7 20250312 111028 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 343000 13000 2 3.94 61967151000 185419 74.32 335000 345000 326000 429000 231000 330000 334200.65 33.47 0 -4562 340333 335166 327833 322666 315333 337750 325250 1802 99000 5000 237600 500 1 36047135 123642 47.71 11.63 12 0.51 7189.00 29500.00 450000 20250124 -23.78 117400 20240228 192.16 450000 -23.78 20250124 314500 9.06 20250304 450000 -23.78 20250124 128500 166.93 20240312 0.56 N 267260 5000 1802 억 12064030 N N 305 N 00 N
8 20250312 101031 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 335000 5000 2 1.52 36600664500 110353 44.23 335000 338000 326000 429000 231000 330000 331668.96 33.47 0 -14034 340333 335166 327833 322666 315333 337750 325250 1802 99000 5000 237600 500 1 36047135 120758 46.60 11.36 12 0.31 7189.00 29500.00 450000 20250124 -25.56 117400 20240228 185.35 450000 -25.56 20250124 314500 6.52 20250304 450000 -25.56 20250124 128500 160.70 20240312 0.56 N 267260 5000 1802 억 12064030 N N 305 N 00 N
9 20250312 091038 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 333500 3500 2 1.06 14238244250 42936 17.21 335000 338000 326000 429000 231000 330000 331615.53 33.47 0 -8625 340333 335166 327833 322666 315333 337750 325250 1802 99000 5000 237600 500 1 36047135 120217 46.39 11.31 12 0.12 7189.00 29500.00 450000 20250124 -25.89 117400 20240228 184.07 450000 -25.89 20250124 314500 6.04 20250304 450000 -25.89 20250124 128500 159.53 20240312 0.56 N 267260 5000 1802 억 12064030 N N 305 N 00 N
10 20250311 161025 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 330000 -12000 5 -3.51 81279107250 247770 134.86 328000 333000 320500 444500 239500 342000 328039.44 33.53 0 -45899 359333 350666 339333 330666 319333 355000 335000 1802 102500 5000 246240 500 1 36047135 118956 45.90 11.19 12 0.69 7189.00 29500.00 450000 20250124 -26.67 117400 20240228 181.09 450000 -26.67 20250124 314500 4.93 20250304 450000 -26.67 20250124 126800 160.25 20240311 0.56 N 267260 5000 1802 억 12088060 N N 305 N 00 N
11 20250311 151028 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 331000 -11000 5 -3.22 75027065750 228842 124.56 328000 333000 320500 444500 239500 342000 327855.25 33.53 0 -42144 359333 350666 339333 330666 319333 355000 335000 1802 102500 5000 246240 500 1 36047135 119316 46.04 11.22 12 0.63 7189.00 29500.00 450000 20250124 -26.44 117400 20240228 181.94 450000 -26.44 20250124 314500 5.25 20250304 450000 -26.44 20250124 126800 161.04 20240311 0.56 N 267260 5000 1802 억 12088060 N N 187 N 00 N
12 20250311 141031 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 328000 -14000 5 -4.09 66664315750 203499 110.76 328000 333000 320500 444500 239500 342000 327590.31 33.53 0 -38786 359333 350666 339333 330666 319333 355000 335000 1802 102500 5000 246240 500 1 36047135 118235 45.63 11.12 12 0.56 7189.00 29500.00 450000 20250124 -27.11 117400 20240228 179.39 450000 -27.11 20250124 314500 4.29 20250304 450000 -27.11 20250124 126800 158.68 20240311 0.56 N 267260 5000 1802 억 12088060 N N 187 N 00 N