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
272210/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
20250312,161038,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,35250,-2750,5,-7.24,339840323725,9213047,109.62,37800,38650,34750,49400,26600,38000,36890.86,6.51,0,404007,40400,39200,38300,37100,36200,38750,36650,9446,11400,5000,28120,50,1,188919389,66594,19.06,3.06,12,4.88,1849.00,11507.00,40850,20250310,-13.71,16170,20240418,118.00,40850,-13.71,20250310,22550,56.32,20250102,40850,-13.71,20250310,16170,118.00,20240418,1.89,N,272210,5000,9445 억,,12292522,N,N,41816,N,00,N
20250312,151039,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,35025,-2975,5,-7.83,324208997350,8768598,104.33,37800,38650,34750,49400,26600,38000,36973.47,6.51,0,331805,40400,39200,38300,37100,36200,38750,36650,9446,11400,5000,28120,50,1,188919389,66169,18.94,3.04,12,4.64,1849.00,11507.00,40850,20250310,-14.26,16170,20240418,116.60,40850,-14.26,20250310,22550,55.32,20250102,40850,-14.26,20250310,16170,116.60,20240418,1.89,N,272210,5000,9445 억,,12292522,N,N,1125,N,00,N
20250312,141037,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,36100,-1900,5,-5.00,243292667400,6481036,77.11,37800,38650,36000,49400,26600,38000,37538.92,6.51,0,27630,40400,39200,38300,37100,36200,38750,36650,9446,11400,5000,28120,50,1,188919389,68200,19.52,3.14,12,3.43,1849.00,11507.00,40850,20250310,-11.63,16170,20240418,123.25,40850,-11.63,20250310,22550,60.09,20250102,40850,-11.63,20250310,16170,123.25,20240418,1.89,N,272210,5000,9445 억,,12292522,N,N,1125,N,00,N
20250312,131039,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,36900,-1100,5,-2.89,199051787875,5270297,62.71,37800,38650,36650,49400,26600,38000,37768.46,6.51,0,-127570,40400,39200,38300,37100,36200,38750,36650,9446,11400,5000,28120,50,1,188919389,69711,19.96,3.21,12,2.79,1849.00,11507.00,40850,20250310,-9.67,16170,20240418,128.20,40850,-9.67,20250310,22550,63.64,20250102,40850,-9.67,20250310,16170,128.20,20240418,1.89,N,272210,5000,9445 억,,12292522,N,N,1125,N,00,N
20250312,121041,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,37500,-500,5,-1.32,172712895175,4560465,54.26,37800,38650,36700,49400,26600,38000,37871.68,6.51,0,-188575,40400,39200,38300,37100,36200,38750,36650,9446,11400,5000,28120,50,1,188919389,70845,20.28,3.26,12,2.41,1849.00,11507.00,40850,20250310,-8.20,16170,20240418,131.91,40850,-8.20,20250310,22550,66.30,20250102,40850,-8.20,20250310,16170,131.91,20240418,1.89,N,272210,5000,9445 억,,12292522,N,N,1125,N,00,N
20250312,111033,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,38150,150,2,0.39,148161236675,3907637,46.49,37800,38650,36700,49400,26600,38000,37915.74,6.51,0,-213629,40400,39200,38300,37100,36200,38750,36650,9446,11400,5000,28120,50,1,188919389,72073,20.63,3.32,12,2.07,1849.00,11507.00,40850,20250310,-6.61,16170,20240418,135.93,40850,-6.61,20250310,22550,69.18,20250102,40850,-6.61,20250310,16170,135.93,20240418,1.89,N,272210,5000,9445 억,,12292522,N,N,1125,N,00,N
20250312,101036,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,38500,500,2,1.32,116384920700,3075276,36.59,37800,38650,36700,49400,26600,38000,37845.19,6.51,0,-174734,40400,39200,38300,37100,36200,38750,36650,9446,11400,5000,28120,50,1,188919389,72734,20.82,3.35,12,1.63,1849.00,11507.00,40850,20250310,-5.75,16170,20240418,138.10,40850,-5.75,20250310,22550,70.73,20250102,40850,-5.75,20250310,16170,138.10,20240418,1.89,N,272210,5000,9445 억,,12292522,N,N,1125,N,00,N
20250312,091043,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,37000,-1000,5,-2.63,32971883725,884977,10.53,37800,38150,36700,49400,26600,38000,37254.46,6.51,0,5620,40400,39200,38300,37100,36200,38750,36650,9446,11400,5000,28120,50,1,188919389,69900,20.01,3.22,12,0.47,1849.00,11507.00,40850,20250310,-9.42,16170,20240418,128.82,40850,-9.42,20250310,22550,64.08,20250102,40850,-9.42,20250310,16170,128.82,20240418,1.89,N,272210,5000,9445 억,,12292522,N,N,1125,N,00,N
20250311,161030,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,38000,-1650,5,-4.16,317121725050,8295355,45.05,38600,39500,37400,51500,27800,39650,38228.57,7.08,0,-951607,43716,41682,38816,36782,33916,42700,37800,9446,11850,5000,29340,50,1,188919389,71789,20.55,3.30,12,4.39,1849.00,11507.00,40850,20250310,-6.98,16170,20240418,135.00,40850,-6.98,20250310,22550,68.51,20250102,40850,-6.98,20250310,16170,135.00,20240418,2.09,N,272210,5000,9445 억,,13381250,N,N,1125,N,00,N
20250311,151033,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,38150,-1500,5,-3.78,304505968875,7963538,43.25,38600,39500,37400,51500,27800,39650,38236.84,7.08,0,-953368,43716,41682,38816,36782,33916,42700,37800,9446,11850,5000,29340,50,1,188919389,72073,20.63,3.32,12,4.22,1849.00,11507.00,40850,20250310,-6.61,16170,20240418,135.93,40850,-6.61,20250310,22550,69.18,20250102,40850,-6.61,20250310,16170,135.93,20240418,2.09,N,272210,5000,9445 억,,13381250,N,N,10409,N,00,N
20250311,141036,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,37550,-2100,5,-5.30,258633990375,6751084,36.67,38600,39500,37450,51500,27800,39650,38309.23,7.08,0,-913641,43716,41682,38816,36782,33916,42700,37800,9446,11850,5000,29340,50,1,188919389,70939,20.31,3.26,12,3.57,1849.00,11507.00,40850,20250310,-8.08,16170,20240418,132.22,40850,-8.08,20250310,22550,66.52,20250102,40850,-8.08,20250310,16170,132.22,20240418,2.09,N,272210,5000,9445 억,,13381250,N,N,10409,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 161038 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 35250 -2750 5 -7.24 339840323725 9213047 109.62 37800 38650 34750 49400 26600 38000 36890.86 6.51 0 404007 40400 39200 38300 37100 36200 38750 36650 9446 11400 5000 28120 50 1 188919389 66594 19.06 3.06 12 4.88 1849.00 11507.00 40850 20250310 -13.71 16170 20240418 118.00 40850 -13.71 20250310 22550 56.32 20250102 40850 -13.71 20250310 16170 118.00 20240418 1.89 N 272210 5000 9445 억 12292522 N N 41816 N 00 N
3 20250312 151039 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 35025 -2975 5 -7.83 324208997350 8768598 104.33 37800 38650 34750 49400 26600 38000 36973.47 6.51 0 331805 40400 39200 38300 37100 36200 38750 36650 9446 11400 5000 28120 50 1 188919389 66169 18.94 3.04 12 4.64 1849.00 11507.00 40850 20250310 -14.26 16170 20240418 116.60 40850 -14.26 20250310 22550 55.32 20250102 40850 -14.26 20250310 16170 116.60 20240418 1.89 N 272210 5000 9445 억 12292522 N N 1125 N 00 N
4 20250312 141037 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 36100 -1900 5 -5.00 243292667400 6481036 77.11 37800 38650 36000 49400 26600 38000 37538.92 6.51 0 27630 40400 39200 38300 37100 36200 38750 36650 9446 11400 5000 28120 50 1 188919389 68200 19.52 3.14 12 3.43 1849.00 11507.00 40850 20250310 -11.63 16170 20240418 123.25 40850 -11.63 20250310 22550 60.09 20250102 40850 -11.63 20250310 16170 123.25 20240418 1.89 N 272210 5000 9445 억 12292522 N N 1125 N 00 N
5 20250312 131039 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 36900 -1100 5 -2.89 199051787875 5270297 62.71 37800 38650 36650 49400 26600 38000 37768.46 6.51 0 -127570 40400 39200 38300 37100 36200 38750 36650 9446 11400 5000 28120 50 1 188919389 69711 19.96 3.21 12 2.79 1849.00 11507.00 40850 20250310 -9.67 16170 20240418 128.20 40850 -9.67 20250310 22550 63.64 20250102 40850 -9.67 20250310 16170 128.20 20240418 1.89 N 272210 5000 9445 억 12292522 N N 1125 N 00 N
6 20250312 121041 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 37500 -500 5 -1.32 172712895175 4560465 54.26 37800 38650 36700 49400 26600 38000 37871.68 6.51 0 -188575 40400 39200 38300 37100 36200 38750 36650 9446 11400 5000 28120 50 1 188919389 70845 20.28 3.26 12 2.41 1849.00 11507.00 40850 20250310 -8.20 16170 20240418 131.91 40850 -8.20 20250310 22550 66.30 20250102 40850 -8.20 20250310 16170 131.91 20240418 1.89 N 272210 5000 9445 억 12292522 N N 1125 N 00 N
7 20250312 111033 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 38150 150 2 0.39 148161236675 3907637 46.49 37800 38650 36700 49400 26600 38000 37915.74 6.51 0 -213629 40400 39200 38300 37100 36200 38750 36650 9446 11400 5000 28120 50 1 188919389 72073 20.63 3.32 12 2.07 1849.00 11507.00 40850 20250310 -6.61 16170 20240418 135.93 40850 -6.61 20250310 22550 69.18 20250102 40850 -6.61 20250310 16170 135.93 20240418 1.89 N 272210 5000 9445 억 12292522 N N 1125 N 00 N
8 20250312 101036 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 38500 500 2 1.32 116384920700 3075276 36.59 37800 38650 36700 49400 26600 38000 37845.19 6.51 0 -174734 40400 39200 38300 37100 36200 38750 36650 9446 11400 5000 28120 50 1 188919389 72734 20.82 3.35 12 1.63 1849.00 11507.00 40850 20250310 -5.75 16170 20240418 138.10 40850 -5.75 20250310 22550 70.73 20250102 40850 -5.75 20250310 16170 138.10 20240418 1.89 N 272210 5000 9445 억 12292522 N N 1125 N 00 N
9 20250312 091043 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 37000 -1000 5 -2.63 32971883725 884977 10.53 37800 38150 36700 49400 26600 38000 37254.46 6.51 0 5620 40400 39200 38300 37100 36200 38750 36650 9446 11400 5000 28120 50 1 188919389 69900 20.01 3.22 12 0.47 1849.00 11507.00 40850 20250310 -9.42 16170 20240418 128.82 40850 -9.42 20250310 22550 64.08 20250102 40850 -9.42 20250310 16170 128.82 20240418 1.89 N 272210 5000 9445 억 12292522 N N 1125 N 00 N
10 20250311 161030 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 38000 -1650 5 -4.16 317121725050 8295355 45.05 38600 39500 37400 51500 27800 39650 38228.57 7.08 0 -951607 43716 41682 38816 36782 33916 42700 37800 9446 11850 5000 29340 50 1 188919389 71789 20.55 3.30 12 4.39 1849.00 11507.00 40850 20250310 -6.98 16170 20240418 135.00 40850 -6.98 20250310 22550 68.51 20250102 40850 -6.98 20250310 16170 135.00 20240418 2.09 N 272210 5000 9445 억 13381250 N N 1125 N 00 N
11 20250311 151033 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 38150 -1500 5 -3.78 304505968875 7963538 43.25 38600 39500 37400 51500 27800 39650 38236.84 7.08 0 -953368 43716 41682 38816 36782 33916 42700 37800 9446 11850 5000 29340 50 1 188919389 72073 20.63 3.32 12 4.22 1849.00 11507.00 40850 20250310 -6.61 16170 20240418 135.93 40850 -6.61 20250310 22550 69.18 20250102 40850 -6.61 20250310 16170 135.93 20240418 2.09 N 272210 5000 9445 억 13381250 N N 10409 N 00 N
12 20250311 141036 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 37550 -2100 5 -5.30 258633990375 6751084 36.67 38600 39500 37450 51500 27800 39650 38309.23 7.08 0 -913641 43716 41682 38816 36782 33916 42700 37800 9446 11850 5000 29340 50 1 188919389 70939 20.31 3.26 12 3.57 1849.00 11507.00 40850 20250310 -8.08 16170 20240418 132.22 40850 -8.08 20250310 22550 66.52 20250102 40850 -8.08 20250310 16170 132.22 20240418 2.09 N 272210 5000 9445 억 13381250 N N 10409 N 00 N