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
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
20250318,160253,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,158000,-900,5,-0.57,19508310250,123184,74.10,158600,160000,157700,206500,111300,158900,158368.33,23.13,0,-13326,162566,160732,159366,157532,156166,161650,158450,1183,47600,5000,114400,100,1,23667107,37394,8.32,0.70,12,0.52,18983.00,226229.00,305500,20240717,-48.28,139700,20250203,13.10,178900,-11.68,20250306,139700,13.10,20250203,305500,-48.28,20240717,139700,13.10,20250203,1.50,N,011070,5000,1183 억,,5474867,N,N,276,N,00,N
20250318,150255,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,158000,-900,5,-0.57,17298545800,109202,65.69,158600,160000,157700,206500,111300,158900,158408.52,23.13,0,-13430,162566,160732,159366,157532,156166,161650,158450,1183,47600,5000,114400,100,1,23667107,37394,8.32,0.70,12,0.46,18983.00,226229.00,305500,20240717,-48.28,139700,20250203,13.10,178900,-11.68,20250306,139700,13.10,20250203,305500,-48.28,20240717,139700,13.10,20250203,1.50,N,011070,5000,1183 억,,5474867,N,N,129,N,00,N
20250318,140254,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,158100,-800,5,-0.50,15309123750,96613,58.11,158600,160000,157700,206500,111300,158900,158458.04,23.13,0,-12454,162566,160732,159366,157532,156166,161650,158450,1183,47600,5000,114400,100,1,23667107,37418,8.33,0.70,12,0.41,18983.00,226229.00,305500,20240717,-48.25,139700,20250203,13.17,178900,-11.63,20250306,139700,13.17,20250203,305500,-48.25,20240717,139700,13.17,20250203,1.50,N,011070,5000,1183 억,,5474867,N,N,129,N,00,N
20250318,130253,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,157900,-1000,5,-0.63,13655574600,86141,51.82,158600,160000,157700,206500,111300,158900,158525.68,23.13,0,-11968,162566,160732,159366,157532,156166,161650,158450,1183,47600,5000,114400,100,1,23667107,37370,8.32,0.70,12,0.36,18983.00,226229.00,305500,20240717,-48.31,139700,20250203,13.03,178900,-11.74,20250306,139700,13.03,20250203,305500,-48.31,20240717,139700,13.03,20250203,1.50,N,011070,5000,1183 억,,5474867,N,N,129,N,00,N
20250318,120253,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,158100,-800,5,-0.50,11939833400,75279,45.28,158600,160000,157700,206500,111300,158900,158607.61,23.13,0,-11854,162566,160732,159366,157532,156166,161650,158450,1183,47600,5000,114400,100,1,23667107,37418,8.33,0.70,12,0.32,18983.00,226229.00,305500,20240717,-48.25,139700,20250203,13.17,178900,-11.63,20250306,139700,13.17,20250203,305500,-48.25,20240717,139700,13.17,20250203,1.50,N,011070,5000,1183 억,,5474867,N,N,129,N,00,N
20250318,110253,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,158200,-700,5,-0.44,10610277900,66872,40.22,158600,160000,157700,206500,111300,158900,158665.35,23.13,0,-11406,162566,160732,159366,157532,156166,161650,158450,1183,47600,5000,114400,100,1,23667107,37441,8.33,0.70,12,0.28,18983.00,226229.00,305500,20240717,-48.22,139700,20250203,13.24,178900,-11.57,20250306,139700,13.24,20250203,305500,-48.22,20240717,139700,13.24,20250203,1.50,N,011070,5000,1183 억,,5474867,N,N,129,N,00,N
20250318,100254,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,158400,-500,5,-0.31,6687525950,42072,25.31,158600,160000,158400,206500,111300,158900,158954.36,23.13,0,-9048,162566,160732,159366,157532,156166,161650,158450,1183,47600,5000,114400,100,1,23667107,37489,8.34,0.70,12,0.18,18983.00,226229.00,305500,20240717,-48.15,139700,20250203,13.39,178900,-11.46,20250306,139700,13.39,20250203,305500,-48.15,20240717,139700,13.39,20250203,1.50,N,011070,5000,1183 억,,5474867,N,N,129,N,00,N
20250318,090254,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,159400,500,2,0.31,756259800,4759,2.86,158600,159700,158600,206500,111300,158900,158911.59,23.13,0,-67,162566,160732,159366,157532,156166,161650,158450,1183,47600,5000,114400,100,1,23667107,37725,8.40,0.70,12,0.02,18983.00,226229.00,305500,20240717,-47.82,139700,20250203,14.10,178900,-10.90,20250306,139700,14.10,20250203,305500,-47.82,20240717,139700,14.10,20250203,1.50,N,011070,5000,1183 억,,5474867,N,N,129,N,00,N
20250317,160253,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,158900,900,2,0.57,26222542100,164609,79.08,158000,161200,158000,205000,110600,158000,159303.54,23.05,0,2304,161066,159532,158666,157132,156266,159100,156700,1183,47000,5000,113760,100,1,23667107,37607,8.37,0.70,12,0.70,18983.00,226229.00,305500,20240717,-47.99,139700,20250203,13.74,178900,-11.18,20250306,139700,13.74,20250203,305500,-47.99,20240717,139700,13.74,20250203,1.10,N,011070,5000,1183 억,,5454125,N,N,67,N,00,N
20250317,150253,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,159000,1000,2,0.63,24028726550,150801,72.45,158000,161200,158000,205000,110600,158000,159340.68,23.05,0,1920,161066,159532,158666,157132,156266,159100,156700,1183,47000,5000,113760,100,1,23667107,37631,8.38,0.70,12,0.64,18983.00,226229.00,305500,20240717,-47.95,139700,20250203,13.82,178900,-11.12,20250306,139700,13.82,20250203,305500,-47.95,20240717,139700,13.82,20250203,1.10,N,011070,5000,1183 억,,5454125,N,N,524,N,00,N
20250317,140253,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,158400,400,2,0.25,19378114100,121477,58.36,158000,161200,158000,205000,110600,158000,159520.92,23.05,0,2539,161066,159532,158666,157132,156266,159100,156700,1183,47000,5000,113760,100,1,23667107,37489,8.34,0.70,12,0.51,18983.00,226229.00,305500,20240717,-48.15,139700,20250203,13.39,178900,-11.46,20250306,139700,13.39,20250203,305500,-48.15,20240717,139700,13.39,20250203,1.10,N,011070,5000,1183 억,,5454125,N,N,524,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 160253 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 158000 -900 5 -0.57 19508310250 123184 74.10 158600 160000 157700 206500 111300 158900 158368.33 23.13 0 -13326 162566 160732 159366 157532 156166 161650 158450 1183 47600 5000 114400 100 1 23667107 37394 8.32 0.70 12 0.52 18983.00 226229.00 305500 20240717 -48.28 139700 20250203 13.10 178900 -11.68 20250306 139700 13.10 20250203 305500 -48.28 20240717 139700 13.10 20250203 1.50 N 011070 5000 1183 억 5474867 N N 276 N 00 N
3 20250318 150255 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 158000 -900 5 -0.57 17298545800 109202 65.69 158600 160000 157700 206500 111300 158900 158408.52 23.13 0 -13430 162566 160732 159366 157532 156166 161650 158450 1183 47600 5000 114400 100 1 23667107 37394 8.32 0.70 12 0.46 18983.00 226229.00 305500 20240717 -48.28 139700 20250203 13.10 178900 -11.68 20250306 139700 13.10 20250203 305500 -48.28 20240717 139700 13.10 20250203 1.50 N 011070 5000 1183 억 5474867 N N 129 N 00 N
4 20250318 140254 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 158100 -800 5 -0.50 15309123750 96613 58.11 158600 160000 157700 206500 111300 158900 158458.04 23.13 0 -12454 162566 160732 159366 157532 156166 161650 158450 1183 47600 5000 114400 100 1 23667107 37418 8.33 0.70 12 0.41 18983.00 226229.00 305500 20240717 -48.25 139700 20250203 13.17 178900 -11.63 20250306 139700 13.17 20250203 305500 -48.25 20240717 139700 13.17 20250203 1.50 N 011070 5000 1183 억 5474867 N N 129 N 00 N
5 20250318 130253 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 157900 -1000 5 -0.63 13655574600 86141 51.82 158600 160000 157700 206500 111300 158900 158525.68 23.13 0 -11968 162566 160732 159366 157532 156166 161650 158450 1183 47600 5000 114400 100 1 23667107 37370 8.32 0.70 12 0.36 18983.00 226229.00 305500 20240717 -48.31 139700 20250203 13.03 178900 -11.74 20250306 139700 13.03 20250203 305500 -48.31 20240717 139700 13.03 20250203 1.50 N 011070 5000 1183 억 5474867 N N 129 N 00 N
6 20250318 120253 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 158100 -800 5 -0.50 11939833400 75279 45.28 158600 160000 157700 206500 111300 158900 158607.61 23.13 0 -11854 162566 160732 159366 157532 156166 161650 158450 1183 47600 5000 114400 100 1 23667107 37418 8.33 0.70 12 0.32 18983.00 226229.00 305500 20240717 -48.25 139700 20250203 13.17 178900 -11.63 20250306 139700 13.17 20250203 305500 -48.25 20240717 139700 13.17 20250203 1.50 N 011070 5000 1183 억 5474867 N N 129 N 00 N
7 20250318 110253 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 158200 -700 5 -0.44 10610277900 66872 40.22 158600 160000 157700 206500 111300 158900 158665.35 23.13 0 -11406 162566 160732 159366 157532 156166 161650 158450 1183 47600 5000 114400 100 1 23667107 37441 8.33 0.70 12 0.28 18983.00 226229.00 305500 20240717 -48.22 139700 20250203 13.24 178900 -11.57 20250306 139700 13.24 20250203 305500 -48.22 20240717 139700 13.24 20250203 1.50 N 011070 5000 1183 억 5474867 N N 129 N 00 N
8 20250318 100254 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 158400 -500 5 -0.31 6687525950 42072 25.31 158600 160000 158400 206500 111300 158900 158954.36 23.13 0 -9048 162566 160732 159366 157532 156166 161650 158450 1183 47600 5000 114400 100 1 23667107 37489 8.34 0.70 12 0.18 18983.00 226229.00 305500 20240717 -48.15 139700 20250203 13.39 178900 -11.46 20250306 139700 13.39 20250203 305500 -48.15 20240717 139700 13.39 20250203 1.50 N 011070 5000 1183 억 5474867 N N 129 N 00 N
9 20250318 090254 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 159400 500 2 0.31 756259800 4759 2.86 158600 159700 158600 206500 111300 158900 158911.59 23.13 0 -67 162566 160732 159366 157532 156166 161650 158450 1183 47600 5000 114400 100 1 23667107 37725 8.40 0.70 12 0.02 18983.00 226229.00 305500 20240717 -47.82 139700 20250203 14.10 178900 -10.90 20250306 139700 14.10 20250203 305500 -47.82 20240717 139700 14.10 20250203 1.50 N 011070 5000 1183 억 5474867 N N 129 N 00 N
10 20250317 160253 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 158900 900 2 0.57 26222542100 164609 79.08 158000 161200 158000 205000 110600 158000 159303.54 23.05 0 2304 161066 159532 158666 157132 156266 159100 156700 1183 47000 5000 113760 100 1 23667107 37607 8.37 0.70 12 0.70 18983.00 226229.00 305500 20240717 -47.99 139700 20250203 13.74 178900 -11.18 20250306 139700 13.74 20250203 305500 -47.99 20240717 139700 13.74 20250203 1.10 N 011070 5000 1183 억 5454125 N N 67 N 00 N
11 20250317 150253 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 159000 1000 2 0.63 24028726550 150801 72.45 158000 161200 158000 205000 110600 158000 159340.68 23.05 0 1920 161066 159532 158666 157132 156266 159100 156700 1183 47000 5000 113760 100 1 23667107 37631 8.38 0.70 12 0.64 18983.00 226229.00 305500 20240717 -47.95 139700 20250203 13.82 178900 -11.12 20250306 139700 13.82 20250203 305500 -47.95 20240717 139700 13.82 20250203 1.10 N 011070 5000 1183 억 5454125 N N 524 N 00 N
12 20250317 140253 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 158400 400 2 0.25 19378114100 121477 58.36 158000 161200 158000 205000 110600 158000 159520.92 23.05 0 2539 161066 159532 158666 157132 156266 159100 156700 1183 47000 5000 113760 100 1 23667107 37489 8.34 0.70 12 0.51 18983.00 226229.00 305500 20240717 -48.15 139700 20250203 13.39 178900 -11.46 20250306 139700 13.39 20250203 305500 -48.15 20240717 139700 13.39 20250203 1.10 N 011070 5000 1183 억 5454125 N N 524 N 00 N