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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160246,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,209000,2000,2,0.97,133845231500,629834,165.30,210500,221000,206000,269000,145000,207000,212513.41,23.57,0,-66627,216666,211832,208666,203832,200666,210250,202250,1500,62000,5000,149040,500,1,30000000,62700,30.44,3.61,12,2.10,6865.00,57905.00,303500,20250219,-31.14,76400,20240306,173.56,303500,-31.14,20250219,161500,29.41,20250102,303500,-31.14,20250219,87300,139.40,20240318,1.39,N,010120,5000,1500 억,,7071129,N,N,651,N,00,N
20250318,150248,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,208500,1500,2,0.72,126942270750,596792,156.63,210500,221000,206000,269000,145000,207000,212707.73,23.57,0,-77731,216666,211832,208666,203832,200666,210250,202250,1500,62000,5000,149040,500,1,30000000,62550,30.37,3.60,12,1.99,6865.00,57905.00,303500,20250219,-31.30,76400,20240306,172.91,303500,-31.30,20250219,161500,29.10,20250102,303500,-31.30,20250219,87300,138.83,20240318,1.39,N,010120,5000,1500 억,,7071129,N,N,404,N,00,N
20250318,140247,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,206500,-500,5,-0.24,117741208500,552436,144.99,210500,221000,206000,269000,145000,207000,213130.95,23.57,0,-83739,216666,211832,208666,203832,200666,210250,202250,1500,62000,5000,149040,500,1,30000000,61950,30.08,3.57,12,1.84,6865.00,57905.00,303500,20250219,-31.96,76400,20240306,170.29,303500,-31.96,20250219,161500,27.86,20250102,303500,-31.96,20250219,87300,136.54,20240318,1.39,N,010120,5000,1500 억,,7071129,N,N,404,N,00,N
20250318,130247,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,210000,3000,2,1.45,108410236000,507646,133.23,210500,221000,206000,269000,145000,207000,213554.79,23.57,0,-74022,216666,211832,208666,203832,200666,210250,202250,1500,62000,5000,149040,500,1,30000000,63000,30.59,3.63,12,1.69,6865.00,57905.00,303500,20250219,-30.81,76400,20240306,174.87,303500,-30.81,20250219,161500,30.03,20250102,303500,-30.81,20250219,87300,140.55,20240318,1.39,N,010120,5000,1500 억,,7071129,N,N,404,N,00,N
20250318,120247,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,212500,5500,2,2.66,102354681500,478966,125.71,210500,221000,206000,269000,145000,207000,213699.26,23.57,0,-66763,216666,211832,208666,203832,200666,210250,202250,1500,62000,5000,149040,500,1,30000000,63750,30.95,3.67,12,1.60,6865.00,57905.00,303500,20250219,-29.98,76400,20240306,178.14,303500,-29.98,20250219,161500,31.58,20250102,303500,-29.98,20250219,87300,143.41,20240318,1.39,N,010120,5000,1500 억,,7071129,N,N,404,N,00,N
20250318,110247,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,211500,4500,2,2.17,94946258000,443997,116.53,210500,221000,206000,269000,145000,207000,213844.37,23.57,0,-56330,216666,211832,208666,203832,200666,210250,202250,1500,62000,5000,149040,500,1,30000000,63450,30.81,3.65,12,1.48,6865.00,57905.00,303500,20250219,-30.31,76400,20240306,176.83,303500,-30.31,20250219,161500,30.96,20250102,303500,-30.31,20250219,87300,142.27,20240318,1.39,N,010120,5000,1500 억,,7071129,N,N,404,N,00,N
20250318,100248,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,215500,8500,2,4.11,58621969500,273677,71.83,210500,221000,206000,269000,145000,207000,214201.30,23.57,0,-7224,216666,211832,208666,203832,200666,210250,202250,1500,62000,5000,149040,500,1,30000000,64650,31.39,3.72,12,0.91,6865.00,57905.00,303500,20250219,-29.00,76400,20240306,182.07,303500,-29.00,20250219,161500,33.44,20250102,303500,-29.00,20250219,87300,146.85,20240318,1.39,N,010120,5000,1500 억,,7071129,N,N,404,N,00,N
20250318,090248,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,209000,2000,2,0.97,2217819750,10570,2.77,210500,211000,208500,269000,145000,207000,209822.11,23.57,0,-3744,216666,211832,208666,203832,200666,210250,202250,1500,62000,5000,149040,500,1,30000000,62700,30.44,3.61,12,0.04,6865.00,57905.00,303500,20250219,-31.14,76400,20240306,173.56,303500,-31.14,20250219,161500,29.41,20250102,303500,-31.14,20250219,87300,139.40,20240318,1.39,N,010120,5000,1500 억,,7071129,N,N,404,N,00,N
20250317,160247,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,207000,500,2,0.24,78934626500,377305,111.68,209000,213500,205500,268000,145000,206500,209212.02,23.68,0,-47326,212500,209500,207000,204000,201500,208250,202750,1500,61500,5000,148680,500,1,30000000,62100,30.15,3.57,12,1.26,6865.00,57905.00,303500,20250219,-31.80,70800,20240305,192.37,303500,-31.80,20250219,161500,28.17,20250102,303500,-31.80,20250219,87300,137.11,20240318,1.45,N,010120,5000,1500 억,,7104712,N,N,404,N,00,N
20250317,150247,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,208000,1500,2,0.73,72046870250,344054,101.84,209000,213500,205500,268000,145000,206500,209405.77,23.68,0,-48393,212500,209500,207000,204000,201500,208250,202750,1500,61500,5000,148680,500,1,30000000,62400,30.30,3.59,12,1.15,6865.00,57905.00,303500,20250219,-31.47,70800,20240305,193.79,303500,-31.47,20250219,161500,28.79,20250102,303500,-31.47,20250219,87300,138.26,20240318,1.45,N,010120,5000,1500 억,,7104712,N,N,1642,N,00,N
20250317,140247,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,210000,3500,2,1.69,65742758750,313849,92.90,209000,213500,205500,268000,145000,206500,209472.65,23.68,0,-50357,212500,209500,207000,204000,201500,208250,202750,1500,61500,5000,148680,500,1,30000000,63000,30.59,3.63,12,1.05,6865.00,57905.00,303500,20250219,-30.81,70800,20240305,196.61,303500,-30.81,20250219,161500,30.03,20250102,303500,-30.81,20250219,87300,140.55,20240318,1.45,N,010120,5000,1500 억,,7104712,N,N,1642,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 20250318 160246 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 209000 2000 2 0.97 133845231500 629834 165.30 210500 221000 206000 269000 145000 207000 212513.41 23.57 0 -66627 216666 211832 208666 203832 200666 210250 202250 1500 62000 5000 149040 500 1 30000000 62700 30.44 3.61 12 2.10 6865.00 57905.00 303500 20250219 -31.14 76400 20240306 173.56 303500 -31.14 20250219 161500 29.41 20250102 303500 -31.14 20250219 87300 139.40 20240318 1.39 N 010120 5000 1500 억 7071129 N N 651 N 00 N
3 20250318 150248 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 208500 1500 2 0.72 126942270750 596792 156.63 210500 221000 206000 269000 145000 207000 212707.73 23.57 0 -77731 216666 211832 208666 203832 200666 210250 202250 1500 62000 5000 149040 500 1 30000000 62550 30.37 3.60 12 1.99 6865.00 57905.00 303500 20250219 -31.30 76400 20240306 172.91 303500 -31.30 20250219 161500 29.10 20250102 303500 -31.30 20250219 87300 138.83 20240318 1.39 N 010120 5000 1500 억 7071129 N N 404 N 00 N
4 20250318 140247 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 206500 -500 5 -0.24 117741208500 552436 144.99 210500 221000 206000 269000 145000 207000 213130.95 23.57 0 -83739 216666 211832 208666 203832 200666 210250 202250 1500 62000 5000 149040 500 1 30000000 61950 30.08 3.57 12 1.84 6865.00 57905.00 303500 20250219 -31.96 76400 20240306 170.29 303500 -31.96 20250219 161500 27.86 20250102 303500 -31.96 20250219 87300 136.54 20240318 1.39 N 010120 5000 1500 억 7071129 N N 404 N 00 N
5 20250318 130247 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 210000 3000 2 1.45 108410236000 507646 133.23 210500 221000 206000 269000 145000 207000 213554.79 23.57 0 -74022 216666 211832 208666 203832 200666 210250 202250 1500 62000 5000 149040 500 1 30000000 63000 30.59 3.63 12 1.69 6865.00 57905.00 303500 20250219 -30.81 76400 20240306 174.87 303500 -30.81 20250219 161500 30.03 20250102 303500 -30.81 20250219 87300 140.55 20240318 1.39 N 010120 5000 1500 억 7071129 N N 404 N 00 N
6 20250318 120247 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 212500 5500 2 2.66 102354681500 478966 125.71 210500 221000 206000 269000 145000 207000 213699.26 23.57 0 -66763 216666 211832 208666 203832 200666 210250 202250 1500 62000 5000 149040 500 1 30000000 63750 30.95 3.67 12 1.60 6865.00 57905.00 303500 20250219 -29.98 76400 20240306 178.14 303500 -29.98 20250219 161500 31.58 20250102 303500 -29.98 20250219 87300 143.41 20240318 1.39 N 010120 5000 1500 억 7071129 N N 404 N 00 N
7 20250318 110247 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 211500 4500 2 2.17 94946258000 443997 116.53 210500 221000 206000 269000 145000 207000 213844.37 23.57 0 -56330 216666 211832 208666 203832 200666 210250 202250 1500 62000 5000 149040 500 1 30000000 63450 30.81 3.65 12 1.48 6865.00 57905.00 303500 20250219 -30.31 76400 20240306 176.83 303500 -30.31 20250219 161500 30.96 20250102 303500 -30.31 20250219 87300 142.27 20240318 1.39 N 010120 5000 1500 억 7071129 N N 404 N 00 N
8 20250318 100248 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 215500 8500 2 4.11 58621969500 273677 71.83 210500 221000 206000 269000 145000 207000 214201.30 23.57 0 -7224 216666 211832 208666 203832 200666 210250 202250 1500 62000 5000 149040 500 1 30000000 64650 31.39 3.72 12 0.91 6865.00 57905.00 303500 20250219 -29.00 76400 20240306 182.07 303500 -29.00 20250219 161500 33.44 20250102 303500 -29.00 20250219 87300 146.85 20240318 1.39 N 010120 5000 1500 억 7071129 N N 404 N 00 N
9 20250318 090248 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 209000 2000 2 0.97 2217819750 10570 2.77 210500 211000 208500 269000 145000 207000 209822.11 23.57 0 -3744 216666 211832 208666 203832 200666 210250 202250 1500 62000 5000 149040 500 1 30000000 62700 30.44 3.61 12 0.04 6865.00 57905.00 303500 20250219 -31.14 76400 20240306 173.56 303500 -31.14 20250219 161500 29.41 20250102 303500 -31.14 20250219 87300 139.40 20240318 1.39 N 010120 5000 1500 억 7071129 N N 404 N 00 N
10 20250317 160247 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 207000 500 2 0.24 78934626500 377305 111.68 209000 213500 205500 268000 145000 206500 209212.02 23.68 0 -47326 212500 209500 207000 204000 201500 208250 202750 1500 61500 5000 148680 500 1 30000000 62100 30.15 3.57 12 1.26 6865.00 57905.00 303500 20250219 -31.80 70800 20240305 192.37 303500 -31.80 20250219 161500 28.17 20250102 303500 -31.80 20250219 87300 137.11 20240318 1.45 N 010120 5000 1500 억 7104712 N N 404 N 00 N
11 20250317 150247 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 208000 1500 2 0.73 72046870250 344054 101.84 209000 213500 205500 268000 145000 206500 209405.77 23.68 0 -48393 212500 209500 207000 204000 201500 208250 202750 1500 61500 5000 148680 500 1 30000000 62400 30.30 3.59 12 1.15 6865.00 57905.00 303500 20250219 -31.47 70800 20240305 193.79 303500 -31.47 20250219 161500 28.79 20250102 303500 -31.47 20250219 87300 138.26 20240318 1.45 N 010120 5000 1500 억 7104712 N N 1642 N 00 N
12 20250317 140247 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 210000 3500 2 1.69 65742758750 313849 92.90 209000 213500 205500 268000 145000 206500 209472.65 23.68 0 -50357 212500 209500 207000 204000 201500 208250 202750 1500 61500 5000 148680 500 1 30000000 63000 30.59 3.63 12 1.05 6865.00 57905.00 303500 20250219 -30.81 70800 20240305 196.61 303500 -30.81 20250219 161500 30.03 20250102 303500 -30.81 20250219 87300 140.55 20240318 1.45 N 010120 5000 1500 억 7104712 N N 1642 N 00 N