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
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
20250318,161051,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,361000,2000,2,0.56,83565944250,230342,68.84,358500,371500,356500,466500,251500,359000,362793.60,33.43,0,-17938,371000,365000,355000,349000,339000,368000,352000,1802,107500,5000,258480,500,1,36047135,130130,50.22,12.24,12,0.64,7189.00,29500.00,450000,20250124,-19.78,125600,20240308,187.42,450000,-19.78,20250124,314500,14.79,20250304,450000,-19.78,20250124,148100,143.75,20240319,0.58,N,267260,5000,1802 억,,12051107,N,N,708,N,00,N
20250318,151056,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,362000,3000,2,0.84,77656577000,213979,63.95,358500,371500,356500,466500,251500,359000,362916.81,33.43,0,-18345,371000,365000,355000,349000,339000,368000,352000,1802,107500,5000,258480,500,1,36047135,130491,50.35,12.27,12,0.59,7189.00,29500.00,450000,20250124,-19.56,125600,20240308,188.22,450000,-19.56,20250124,314500,15.10,20250304,450000,-19.56,20250124,148100,144.43,20240319,0.58,N,267260,5000,1802 억,,12051107,N,N,142,N,00,N
20250318,141053,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,360500,1500,2,0.42,70376545000,193779,57.91,358500,371500,356500,466500,251500,359000,363179.42,33.43,0,-19471,371000,365000,355000,349000,339000,368000,352000,1802,107500,5000,258480,500,1,36047135,129950,50.15,12.22,12,0.54,7189.00,29500.00,450000,20250124,-19.89,125600,20240308,187.02,450000,-19.89,20250124,314500,14.63,20250304,450000,-19.89,20250124,148100,143.42,20240319,0.58,N,267260,5000,1802 억,,12051107,N,N,142,N,00,N
20250318,131051,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,361500,2500,2,0.70,61586632000,169389,50.62,358500,371500,356500,466500,251500,359000,363581.06,33.43,0,-19135,371000,365000,355000,349000,339000,368000,352000,1802,107500,5000,258480,500,1,36047135,130310,50.29,12.25,12,0.47,7189.00,29500.00,450000,20250124,-19.67,125600,20240308,187.82,450000,-19.67,20250124,314500,14.94,20250304,450000,-19.67,20250124,148100,144.09,20240319,0.58,N,267260,5000,1802 억,,12051107,N,N,142,N,00,N
20250318,121054,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,363000,4000,2,1.11,57216562750,157306,47.01,358500,371500,356500,466500,251500,359000,363727.78,33.43,0,-17512,371000,365000,355000,349000,339000,368000,352000,1802,107500,5000,258480,500,1,36047135,130851,50.49,12.31,12,0.44,7189.00,29500.00,450000,20250124,-19.33,125600,20240308,189.01,450000,-19.33,20250124,314500,15.42,20250304,450000,-19.33,20250124,148100,145.10,20240319,0.58,N,267260,5000,1802 억,,12051107,N,N,142,N,00,N
20250318,111052,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,361750,2750,2,0.77,51894591750,142606,42.62,358500,371500,356500,466500,251500,359000,363901.88,33.43,0,-14713,371000,365000,355000,349000,339000,368000,352000,1802,107500,5000,258480,500,1,36047135,130401,50.32,12.26,12,0.40,7189.00,29500.00,450000,20250124,-19.61,125600,20240308,188.02,450000,-19.61,20250124,314500,15.02,20250304,450000,-19.61,20250124,148100,144.26,20240319,0.58,N,267260,5000,1802 억,,12051107,N,N,142,N,00,N
20250318,101055,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,364500,5500,2,1.53,43533040250,119559,35.73,358500,371500,356500,466500,251500,359000,364113.45,33.43,0,-9918,371000,365000,355000,349000,339000,368000,352000,1802,107500,5000,258480,500,1,36047135,131392,50.70,12.36,12,0.33,7189.00,29500.00,450000,20250124,-19.00,125600,20240308,190.21,450000,-19.00,20250124,314500,15.90,20250304,450000,-19.00,20250124,148100,146.12,20240319,0.58,N,267260,5000,1802 억,,12051107,N,N,142,N,00,N
20250318,091057,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,358500,-500,5,-0.14,9245909750,25678,7.67,358500,362500,356500,466500,251500,359000,360071.26,33.43,0,-2231,371000,365000,355000,349000,339000,368000,352000,1802,107500,5000,258480,500,1,36047135,129229,49.87,12.15,12,0.07,7189.00,29500.00,450000,20250124,-20.33,125600,20240308,185.43,450000,-20.33,20250124,314500,13.99,20250304,450000,-20.33,20250124,148100,142.07,20240319,0.58,N,267260,5000,1802 억,,12051107,N,N,142,N,00,N
20250317,161049,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,359000,20500,2,6.06,118190667250,332744,175.20,345500,361000,345000,440000,237000,338500,355193.54,33.32,0,39975,352833,345666,335833,328666,318833,349250,332250,1802,101500,5000,243720,500,1,36047135,129409,49.94,12.17,12,0.92,7189.00,29500.00,450000,20250124,-20.22,125600,20240308,185.83,450000,-20.22,20250124,314500,14.15,20250304,450000,-20.22,20250124,148100,142.40,20240319,0.54,N,267260,5000,1802 억,,12012023,N,N,142,N,00,N
20250317,151049,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,357500,19000,2,5.61,112371120500,316513,166.65,345500,361000,345000,440000,237000,338500,355028.45,33.32,0,37060,352833,345666,335833,328666,318833,349250,332250,1802,101500,5000,243720,500,1,36047135,128869,49.73,12.12,12,0.88,7189.00,29500.00,450000,20250124,-20.56,125600,20240308,184.63,450000,-20.56,20250124,314500,13.67,20250304,450000,-20.56,20250124,148100,141.39,20240319,0.54,N,267260,5000,1802 억,,12012023,N,N,891,N,00,N
20250317,141051,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,358500,20000,2,5.91,100399781750,283012,149.01,345500,361000,345000,440000,237000,338500,354754.50,33.32,0,30745,352833,345666,335833,328666,318833,349250,332250,1802,101500,5000,243720,500,1,36047135,129229,49.87,12.15,12,0.79,7189.00,29500.00,450000,20250124,-20.33,125600,20240308,185.43,450000,-20.33,20250124,314500,13.99,20250304,450000,-20.33,20250124,148100,142.07,20240319,0.54,N,267260,5000,1802 억,,12012023,N,N,891,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 161051 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 361000 2000 2 0.56 83565944250 230342 68.84 358500 371500 356500 466500 251500 359000 362793.60 33.43 0 -17938 371000 365000 355000 349000 339000 368000 352000 1802 107500 5000 258480 500 1 36047135 130130 50.22 12.24 12 0.64 7189.00 29500.00 450000 20250124 -19.78 125600 20240308 187.42 450000 -19.78 20250124 314500 14.79 20250304 450000 -19.78 20250124 148100 143.75 20240319 0.58 N 267260 5000 1802 억 12051107 N N 708 N 00 N
3 20250318 151056 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 362000 3000 2 0.84 77656577000 213979 63.95 358500 371500 356500 466500 251500 359000 362916.81 33.43 0 -18345 371000 365000 355000 349000 339000 368000 352000 1802 107500 5000 258480 500 1 36047135 130491 50.35 12.27 12 0.59 7189.00 29500.00 450000 20250124 -19.56 125600 20240308 188.22 450000 -19.56 20250124 314500 15.10 20250304 450000 -19.56 20250124 148100 144.43 20240319 0.58 N 267260 5000 1802 억 12051107 N N 142 N 00 N
4 20250318 141053 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 360500 1500 2 0.42 70376545000 193779 57.91 358500 371500 356500 466500 251500 359000 363179.42 33.43 0 -19471 371000 365000 355000 349000 339000 368000 352000 1802 107500 5000 258480 500 1 36047135 129950 50.15 12.22 12 0.54 7189.00 29500.00 450000 20250124 -19.89 125600 20240308 187.02 450000 -19.89 20250124 314500 14.63 20250304 450000 -19.89 20250124 148100 143.42 20240319 0.58 N 267260 5000 1802 억 12051107 N N 142 N 00 N
5 20250318 131051 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 361500 2500 2 0.70 61586632000 169389 50.62 358500 371500 356500 466500 251500 359000 363581.06 33.43 0 -19135 371000 365000 355000 349000 339000 368000 352000 1802 107500 5000 258480 500 1 36047135 130310 50.29 12.25 12 0.47 7189.00 29500.00 450000 20250124 -19.67 125600 20240308 187.82 450000 -19.67 20250124 314500 14.94 20250304 450000 -19.67 20250124 148100 144.09 20240319 0.58 N 267260 5000 1802 억 12051107 N N 142 N 00 N
6 20250318 121054 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 363000 4000 2 1.11 57216562750 157306 47.01 358500 371500 356500 466500 251500 359000 363727.78 33.43 0 -17512 371000 365000 355000 349000 339000 368000 352000 1802 107500 5000 258480 500 1 36047135 130851 50.49 12.31 12 0.44 7189.00 29500.00 450000 20250124 -19.33 125600 20240308 189.01 450000 -19.33 20250124 314500 15.42 20250304 450000 -19.33 20250124 148100 145.10 20240319 0.58 N 267260 5000 1802 억 12051107 N N 142 N 00 N
7 20250318 111052 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 361750 2750 2 0.77 51894591750 142606 42.62 358500 371500 356500 466500 251500 359000 363901.88 33.43 0 -14713 371000 365000 355000 349000 339000 368000 352000 1802 107500 5000 258480 500 1 36047135 130401 50.32 12.26 12 0.40 7189.00 29500.00 450000 20250124 -19.61 125600 20240308 188.02 450000 -19.61 20250124 314500 15.02 20250304 450000 -19.61 20250124 148100 144.26 20240319 0.58 N 267260 5000 1802 억 12051107 N N 142 N 00 N
8 20250318 101055 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 364500 5500 2 1.53 43533040250 119559 35.73 358500 371500 356500 466500 251500 359000 364113.45 33.43 0 -9918 371000 365000 355000 349000 339000 368000 352000 1802 107500 5000 258480 500 1 36047135 131392 50.70 12.36 12 0.33 7189.00 29500.00 450000 20250124 -19.00 125600 20240308 190.21 450000 -19.00 20250124 314500 15.90 20250304 450000 -19.00 20250124 148100 146.12 20240319 0.58 N 267260 5000 1802 억 12051107 N N 142 N 00 N
9 20250318 091057 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 358500 -500 5 -0.14 9245909750 25678 7.67 358500 362500 356500 466500 251500 359000 360071.26 33.43 0 -2231 371000 365000 355000 349000 339000 368000 352000 1802 107500 5000 258480 500 1 36047135 129229 49.87 12.15 12 0.07 7189.00 29500.00 450000 20250124 -20.33 125600 20240308 185.43 450000 -20.33 20250124 314500 13.99 20250304 450000 -20.33 20250124 148100 142.07 20240319 0.58 N 267260 5000 1802 억 12051107 N N 142 N 00 N
10 20250317 161049 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 359000 20500 2 6.06 118190667250 332744 175.20 345500 361000 345000 440000 237000 338500 355193.54 33.32 0 39975 352833 345666 335833 328666 318833 349250 332250 1802 101500 5000 243720 500 1 36047135 129409 49.94 12.17 12 0.92 7189.00 29500.00 450000 20250124 -20.22 125600 20240308 185.83 450000 -20.22 20250124 314500 14.15 20250304 450000 -20.22 20250124 148100 142.40 20240319 0.54 N 267260 5000 1802 억 12012023 N N 142 N 00 N
11 20250317 151049 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 357500 19000 2 5.61 112371120500 316513 166.65 345500 361000 345000 440000 237000 338500 355028.45 33.32 0 37060 352833 345666 335833 328666 318833 349250 332250 1802 101500 5000 243720 500 1 36047135 128869 49.73 12.12 12 0.88 7189.00 29500.00 450000 20250124 -20.56 125600 20240308 184.63 450000 -20.56 20250124 314500 13.67 20250304 450000 -20.56 20250124 148100 141.39 20240319 0.54 N 267260 5000 1802 억 12012023 N N 891 N 00 N
12 20250317 141051 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 358500 20000 2 5.91 100399781750 283012 149.01 345500 361000 345000 440000 237000 338500 354754.50 33.32 0 30745 352833 345666 335833 328666 318833 349250 332250 1802 101500 5000 243720 500 1 36047135 129229 49.87 12.15 12 0.79 7189.00 29500.00 450000 20250124 -20.33 125600 20240308 185.43 450000 -20.33 20250124 314500 13.99 20250304 450000 -20.33 20250124 148100 142.07 20240319 0.54 N 267260 5000 1802 억 12012023 N N 891 N 00 N