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
373220/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
20250312,161204,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,348500,7500,2,2.20,65343565250,188762,125.19,344000,349500,341500,443000,239000,341000,346167.89,4.47,0,9681,349000,345000,340500,336500,332000,347000,338500,1170,102000,500,259160,500,1,234000000,815490,-80.04,3.86,12,0.08,-4354.00,90240.00,444000,20241008,-21.51,311000,20240805,12.06,386500,-9.83,20250224,327500,6.41,20250305,444000,-21.51,20241008,311000,12.06,20240805,0.09,N,373220,500,1170 억,,10455968,N,N,4294,N,00,N
20250312,151205,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,348500,7500,2,2.20,58953290750,170434,113.03,344000,349500,341500,443000,239000,341000,345901.00,4.47,0,7229,349000,345000,340500,336500,332000,347000,338500,1170,102000,500,259160,500,1,234000000,815490,-80.04,3.86,12,0.07,-4354.00,90240.00,444000,20241008,-21.51,311000,20240805,12.06,386500,-9.83,20250224,327500,6.41,20250305,444000,-21.51,20241008,311000,12.06,20240805,0.09,N,373220,500,1170 억,,10455968,N,N,17737,N,00,N
20250312,141202,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,346500,5500,2,1.61,48527767750,140469,93.16,344000,349500,341500,443000,239000,341000,345469.59,4.47,0,2857,349000,345000,340500,336500,332000,347000,338500,1170,102000,500,259160,500,1,234000000,810810,-79.58,3.84,12,0.06,-4354.00,90240.00,444000,20241008,-21.96,311000,20240805,11.41,386500,-10.35,20250224,327500,5.80,20250305,444000,-21.96,20241008,311000,11.41,20240805,0.09,N,373220,500,1170 억,,10455968,N,N,17737,N,00,N
20250312,131203,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,347500,6500,2,1.91,41006471000,118802,78.79,344000,349500,341500,443000,239000,341000,345166.50,4.47,0,1905,349000,345000,340500,336500,332000,347000,338500,1170,102000,500,259160,500,1,234000000,813150,-79.81,3.85,12,0.05,-4354.00,90240.00,444000,20241008,-21.73,311000,20240805,11.74,386500,-10.09,20250224,327500,6.11,20250305,444000,-21.73,20241008,311000,11.74,20240805,0.09,N,373220,500,1170 억,,10455968,N,N,17737,N,00,N
20250312,121208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,347500,6500,2,1.91,35614102500,103325,68.53,344000,349000,341500,443000,239000,341000,344680.40,4.47,0,-915,349000,345000,340500,336500,332000,347000,338500,1170,102000,500,259160,500,1,234000000,813150,-79.81,3.85,12,0.04,-4354.00,90240.00,444000,20241008,-21.73,311000,20240805,11.74,386500,-10.09,20250224,327500,6.11,20250305,444000,-21.73,20241008,311000,11.74,20240805,0.09,N,373220,500,1170 억,,10455968,N,N,17737,N,00,N
20250312,111158,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,345000,4000,2,1.17,26233838250,76288,50.59,344000,346500,341500,443000,239000,341000,343878.96,4.47,0,-8489,349000,345000,340500,336500,332000,347000,338500,1170,102000,500,259160,500,1,234000000,807300,-79.24,3.82,12,0.03,-4354.00,90240.00,444000,20241008,-22.30,311000,20240805,10.93,386500,-10.74,20250224,327500,5.34,20250305,444000,-22.30,20241008,311000,10.93,20240805,0.09,N,373220,500,1170 억,,10455968,N,N,17737,N,00,N
20250312,101200,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,344000,3000,2,0.88,18241011500,53063,35.19,344000,346500,341500,443000,239000,341000,343761.41,4.47,0,-8838,349000,345000,340500,336500,332000,347000,338500,1170,102000,500,259160,500,1,234000000,804960,-79.01,3.81,12,0.02,-4354.00,90240.00,444000,20241008,-22.52,311000,20240805,10.61,386500,-11.00,20250224,327500,5.04,20250305,444000,-22.52,20241008,311000,10.61,20240805,0.09,N,373220,500,1170 억,,10455968,N,N,17737,N,00,N
20250312,091209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,345500,4500,2,1.32,7147728500,20746,13.76,344000,346500,341500,443000,239000,341000,344535.26,4.47,0,-2563,349000,345000,340500,336500,332000,347000,338500,1170,102000,500,259160,500,1,234000000,808470,-79.35,3.83,12,0.01,-4354.00,90240.00,444000,20241008,-22.18,311000,20240805,11.09,386500,-10.61,20250224,327500,5.50,20250305,444000,-22.18,20241008,311000,11.09,20240805,0.09,N,373220,500,1170 억,,10455968,N,N,17737,N,00,N
20250311,161155,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,341000,-8500,5,-2.43,51004592250,149646,54.78,338500,344500,336000,454000,245000,349500,340833.92,4.48,0,-16140,361833,355666,345833,339666,329833,358750,342750,1170,104500,500,265620,500,1,234000000,797940,64.50,3.95,12,0.06,5287.00,86328.00,444000,20241008,-23.20,311000,20240805,9.65,386500,-11.77,20250224,327500,4.12,20250305,444000,-23.20,20241008,311000,9.65,20240805,0.10,N,373220,500,1170 억,,10478156,N,N,17391,N,00,N
20250311,151157,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,340000,-9500,5,-2.72,46495612250,136418,49.94,338500,344500,336000,454000,245000,349500,340831.50,4.48,0,-14867,361833,355666,345833,339666,329833,358750,342750,1170,104500,500,265620,500,1,234000000,795600,64.31,3.94,12,0.06,5287.00,86328.00,444000,20241008,-23.42,311000,20240805,9.32,386500,-12.03,20250224,327500,3.82,20250305,444000,-23.42,20241008,311000,9.32,20240805,0.10,N,373220,500,1170 억,,10478156,N,N,14798,N,00,N
20250311,141201,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,341500,-8000,5,-2.29,41141727750,120738,44.20,338500,344500,336000,454000,245000,349500,340751.60,4.48,0,-10765,361833,355666,345833,339666,329833,358750,342750,1170,104500,500,265620,500,1,234000000,799110,64.59,3.96,12,0.05,5287.00,86328.00,444000,20241008,-23.09,311000,20240805,9.81,386500,-11.64,20250224,327500,4.27,20250305,444000,-23.09,20241008,311000,9.81,20240805,0.10,N,373220,500,1170 억,,10478156,N,N,14798,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 161204 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 348500 7500 2 2.20 65343565250 188762 125.19 344000 349500 341500 443000 239000 341000 346167.89 4.47 0 9681 349000 345000 340500 336500 332000 347000 338500 1170 102000 500 259160 500 1 234000000 815490 -80.04 3.86 12 0.08 -4354.00 90240.00 444000 20241008 -21.51 311000 20240805 12.06 386500 -9.83 20250224 327500 6.41 20250305 444000 -21.51 20241008 311000 12.06 20240805 0.09 N 373220 500 1170 억 10455968 N N 4294 N 00 N
3 20250312 151205 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 348500 7500 2 2.20 58953290750 170434 113.03 344000 349500 341500 443000 239000 341000 345901.00 4.47 0 7229 349000 345000 340500 336500 332000 347000 338500 1170 102000 500 259160 500 1 234000000 815490 -80.04 3.86 12 0.07 -4354.00 90240.00 444000 20241008 -21.51 311000 20240805 12.06 386500 -9.83 20250224 327500 6.41 20250305 444000 -21.51 20241008 311000 12.06 20240805 0.09 N 373220 500 1170 억 10455968 N N 17737 N 00 N
4 20250312 141202 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 346500 5500 2 1.61 48527767750 140469 93.16 344000 349500 341500 443000 239000 341000 345469.59 4.47 0 2857 349000 345000 340500 336500 332000 347000 338500 1170 102000 500 259160 500 1 234000000 810810 -79.58 3.84 12 0.06 -4354.00 90240.00 444000 20241008 -21.96 311000 20240805 11.41 386500 -10.35 20250224 327500 5.80 20250305 444000 -21.96 20241008 311000 11.41 20240805 0.09 N 373220 500 1170 억 10455968 N N 17737 N 00 N
5 20250312 131203 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 347500 6500 2 1.91 41006471000 118802 78.79 344000 349500 341500 443000 239000 341000 345166.50 4.47 0 1905 349000 345000 340500 336500 332000 347000 338500 1170 102000 500 259160 500 1 234000000 813150 -79.81 3.85 12 0.05 -4354.00 90240.00 444000 20241008 -21.73 311000 20240805 11.74 386500 -10.09 20250224 327500 6.11 20250305 444000 -21.73 20241008 311000 11.74 20240805 0.09 N 373220 500 1170 억 10455968 N N 17737 N 00 N
6 20250312 121208 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 347500 6500 2 1.91 35614102500 103325 68.53 344000 349000 341500 443000 239000 341000 344680.40 4.47 0 -915 349000 345000 340500 336500 332000 347000 338500 1170 102000 500 259160 500 1 234000000 813150 -79.81 3.85 12 0.04 -4354.00 90240.00 444000 20241008 -21.73 311000 20240805 11.74 386500 -10.09 20250224 327500 6.11 20250305 444000 -21.73 20241008 311000 11.74 20240805 0.09 N 373220 500 1170 억 10455968 N N 17737 N 00 N
7 20250312 111158 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 345000 4000 2 1.17 26233838250 76288 50.59 344000 346500 341500 443000 239000 341000 343878.96 4.47 0 -8489 349000 345000 340500 336500 332000 347000 338500 1170 102000 500 259160 500 1 234000000 807300 -79.24 3.82 12 0.03 -4354.00 90240.00 444000 20241008 -22.30 311000 20240805 10.93 386500 -10.74 20250224 327500 5.34 20250305 444000 -22.30 20241008 311000 10.93 20240805 0.09 N 373220 500 1170 억 10455968 N N 17737 N 00 N
8 20250312 101200 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 344000 3000 2 0.88 18241011500 53063 35.19 344000 346500 341500 443000 239000 341000 343761.41 4.47 0 -8838 349000 345000 340500 336500 332000 347000 338500 1170 102000 500 259160 500 1 234000000 804960 -79.01 3.81 12 0.02 -4354.00 90240.00 444000 20241008 -22.52 311000 20240805 10.61 386500 -11.00 20250224 327500 5.04 20250305 444000 -22.52 20241008 311000 10.61 20240805 0.09 N 373220 500 1170 억 10455968 N N 17737 N 00 N
9 20250312 091209 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 345500 4500 2 1.32 7147728500 20746 13.76 344000 346500 341500 443000 239000 341000 344535.26 4.47 0 -2563 349000 345000 340500 336500 332000 347000 338500 1170 102000 500 259160 500 1 234000000 808470 -79.35 3.83 12 0.01 -4354.00 90240.00 444000 20241008 -22.18 311000 20240805 11.09 386500 -10.61 20250224 327500 5.50 20250305 444000 -22.18 20241008 311000 11.09 20240805 0.09 N 373220 500 1170 억 10455968 N N 17737 N 00 N
10 20250311 161155 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 341000 -8500 5 -2.43 51004592250 149646 54.78 338500 344500 336000 454000 245000 349500 340833.92 4.48 0 -16140 361833 355666 345833 339666 329833 358750 342750 1170 104500 500 265620 500 1 234000000 797940 64.50 3.95 12 0.06 5287.00 86328.00 444000 20241008 -23.20 311000 20240805 9.65 386500 -11.77 20250224 327500 4.12 20250305 444000 -23.20 20241008 311000 9.65 20240805 0.10 N 373220 500 1170 억 10478156 N N 17391 N 00 N
11 20250311 151157 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 340000 -9500 5 -2.72 46495612250 136418 49.94 338500 344500 336000 454000 245000 349500 340831.50 4.48 0 -14867 361833 355666 345833 339666 329833 358750 342750 1170 104500 500 265620 500 1 234000000 795600 64.31 3.94 12 0.06 5287.00 86328.00 444000 20241008 -23.42 311000 20240805 9.32 386500 -12.03 20250224 327500 3.82 20250305 444000 -23.42 20241008 311000 9.32 20240805 0.10 N 373220 500 1170 억 10478156 N N 14798 N 00 N
12 20250311 141201 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 341500 -8000 5 -2.29 41141727750 120738 44.20 338500 344500 336000 454000 245000 349500 340751.60 4.48 0 -10765 361833 355666 345833 339666 329833 358750 342750 1170 104500 500 265620 500 1 234000000 799110 64.59 3.96 12 0.05 5287.00 86328.00 444000 20241008 -23.09 311000 20240805 9.81 386500 -11.64 20250224 327500 4.27 20250305 444000 -23.09 20241008 311000 9.81 20240805 0.10 N 373220 500 1170 억 10478156 N N 14798 N 00 N