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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160240,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,225000,-31000,5,-12.11,177421294250,745685,261.16,260500,260500,222500,332500,179500,256000,237975.15,23.77,0,1106,264666,260332,254166,249832,243666,262500,252000,1500,76500,5000,184320,500,1,30000000,67500,32.77,3.89,12,2.49,6865.00,57905.00,303500,20250219,-25.86,63100,20240228,256.58,303500,-25.86,20250219,161500,39.32,20250102,303500,-25.86,20250219,76400,194.50,20240306,1.15,N,010120,5000,1500 억,,7132332,N,N,11835,N,00,N
20250306,150240,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,227000,-29000,5,-11.33,142004958750,588152,205.98,260500,260500,225500,332500,179500,256000,241442.17,23.77,0,-11715,264666,260332,254166,249832,243666,262500,252000,1500,76500,5000,184320,500,1,30000000,68100,33.07,3.92,12,1.96,6865.00,57905.00,303500,20250219,-25.21,63100,20240228,259.75,303500,-25.21,20250219,161500,40.56,20250102,303500,-25.21,20250219,76400,197.12,20240306,1.15,N,010120,5000,1500 억,,7132332,N,N,380,N,00,N
20250306,140240,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,242750,-13250,5,-5.18,67817101500,269370,94.34,260500,260500,242000,332500,179500,256000,251761.61,23.77,0,-45139,264666,260332,254166,249832,243666,262500,252000,1500,76500,5000,184320,500,1,30000000,72825,35.36,4.19,12,0.90,6865.00,57905.00,303500,20250219,-20.02,63100,20240228,284.71,303500,-20.02,20250219,161500,50.31,20250102,303500,-20.02,20250219,76400,217.74,20240306,1.15,N,010120,5000,1500 억,,7132332,N,N,380,N,00,N
20250306,130240,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,250000,-6000,5,-2.34,53345874500,210564,73.74,260500,260500,247000,332500,179500,256000,253347.33,23.77,0,-37174,264666,260332,254166,249832,243666,262500,252000,1500,76500,5000,184320,500,1,30000000,75000,36.42,4.32,12,0.70,6865.00,57905.00,303500,20250219,-17.63,63100,20240228,296.20,303500,-17.63,20250219,161500,54.80,20250102,303500,-17.63,20250219,76400,227.23,20240306,1.15,N,010120,5000,1500 억,,7132332,N,N,380,N,00,N
20250306,120240,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,250750,-5250,5,-2.05,43869778250,172487,60.41,260500,260500,250000,332500,179500,256000,254336.55,23.77,0,-31729,264666,260332,254166,249832,243666,262500,252000,1500,76500,5000,184320,500,1,30000000,75225,36.53,4.33,12,0.57,6865.00,57905.00,303500,20250219,-17.38,63100,20240228,297.39,303500,-17.38,20250219,161500,55.26,20250102,303500,-17.38,20250219,76400,228.21,20240306,1.15,N,010120,5000,1500 억,,7132332,N,N,380,N,00,N
20250306,110239,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,253000,-3000,5,-1.17,38687052750,151970,53.22,260500,260500,250000,332500,179500,256000,254570.16,23.77,0,-27553,264666,260332,254166,249832,243666,262500,252000,1500,76500,5000,184320,500,1,30000000,75900,36.85,4.37,12,0.51,6865.00,57905.00,303500,20250219,-16.64,63100,20240228,300.95,303500,-16.64,20250219,161500,56.66,20250102,303500,-16.64,20250219,76400,231.15,20240306,1.15,N,010120,5000,1500 억,,7132332,N,N,380,N,00,N
20250306,100240,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,254500,-1500,5,-0.59,27313161250,106785,37.40,260500,260500,252000,332500,179500,256000,255777.10,23.77,0,-15890,264666,260332,254166,249832,243666,262500,252000,1500,76500,5000,184320,500,1,30000000,76350,37.07,4.40,12,0.36,6865.00,57905.00,303500,20250219,-16.14,63100,20240228,303.33,303500,-16.14,20250219,161500,57.59,20250102,303500,-16.14,20250219,76400,233.12,20240306,1.15,N,010120,5000,1500 억,,7132332,N,N,380,N,00,N
20250306,090243,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,255000,-1000,5,-0.39,5720585000,22163,7.76,260500,260500,255000,332500,179500,256000,258115.92,23.77,0,-8158,264666,260332,254166,249832,243666,262500,252000,1500,76500,5000,184320,500,1,30000000,76500,37.14,4.40,12,0.07,6865.00,57905.00,303500,20250219,-15.98,63100,20240228,304.12,303500,-15.98,20250219,161500,57.89,20250102,303500,-15.98,20250219,76400,233.77,20240306,1.15,N,010120,5000,1500 억,,7132332,N,N,380,N,00,N
20250305,160238,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,256000,5500,2,2.20,71656829750,282120,66.00,248000,258500,248000,325500,175500,250500,254005.06,23.81,0,-11055,264500,257500,246000,239000,227500,261000,242500,1500,75000,5000,180360,500,1,30000000,76800,37.29,4.42,12,0.94,6865.00,57905.00,303500,20250219,-15.65,63100,20240228,305.71,303500,-15.65,20250219,161500,58.51,20250102,303500,-15.65,20250219,70800,261.58,20240305,1.19,N,010120,5000,1500 억,,7141661,N,N,380,N,00,N
20250305,150240,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,256000,5500,2,2.20,66798104000,263141,61.56,248000,258500,248000,325500,175500,250500,253862.30,23.81,0,-12683,264500,257500,246000,239000,227500,261000,242500,1500,75000,5000,180360,500,1,30000000,76800,37.29,4.42,12,0.88,6865.00,57905.00,303500,20250219,-15.65,63100,20240228,305.71,303500,-15.65,20250219,161500,58.51,20250102,303500,-15.65,20250219,70800,261.58,20240305,1.19,N,010120,5000,1500 억,,7141661,N,N,1293,N,00,N
20250305,140238,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,254500,4000,2,1.60,53978931750,213067,49.85,248000,257500,248000,325500,175500,250500,253356.39,23.81,0,-10417,264500,257500,246000,239000,227500,261000,242500,1500,75000,5000,180360,500,1,30000000,76350,37.07,4.40,12,0.71,6865.00,57905.00,303500,20250219,-16.14,63100,20240228,303.33,303500,-16.14,20250219,161500,57.59,20250102,303500,-16.14,20250219,70800,259.46,20240305,1.19,N,010120,5000,1500 억,,7141661,N,N,1293,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 20250306 160240 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 225000 -31000 5 -12.11 177421294250 745685 261.16 260500 260500 222500 332500 179500 256000 237975.15 23.77 0 1106 264666 260332 254166 249832 243666 262500 252000 1500 76500 5000 184320 500 1 30000000 67500 32.77 3.89 12 2.49 6865.00 57905.00 303500 20250219 -25.86 63100 20240228 256.58 303500 -25.86 20250219 161500 39.32 20250102 303500 -25.86 20250219 76400 194.50 20240306 1.15 N 010120 5000 1500 억 7132332 N N 11835 N 00 N
3 20250306 150240 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 227000 -29000 5 -11.33 142004958750 588152 205.98 260500 260500 225500 332500 179500 256000 241442.17 23.77 0 -11715 264666 260332 254166 249832 243666 262500 252000 1500 76500 5000 184320 500 1 30000000 68100 33.07 3.92 12 1.96 6865.00 57905.00 303500 20250219 -25.21 63100 20240228 259.75 303500 -25.21 20250219 161500 40.56 20250102 303500 -25.21 20250219 76400 197.12 20240306 1.15 N 010120 5000 1500 억 7132332 N N 380 N 00 N
4 20250306 140240 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 242750 -13250 5 -5.18 67817101500 269370 94.34 260500 260500 242000 332500 179500 256000 251761.61 23.77 0 -45139 264666 260332 254166 249832 243666 262500 252000 1500 76500 5000 184320 500 1 30000000 72825 35.36 4.19 12 0.90 6865.00 57905.00 303500 20250219 -20.02 63100 20240228 284.71 303500 -20.02 20250219 161500 50.31 20250102 303500 -20.02 20250219 76400 217.74 20240306 1.15 N 010120 5000 1500 억 7132332 N N 380 N 00 N
5 20250306 130240 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 250000 -6000 5 -2.34 53345874500 210564 73.74 260500 260500 247000 332500 179500 256000 253347.33 23.77 0 -37174 264666 260332 254166 249832 243666 262500 252000 1500 76500 5000 184320 500 1 30000000 75000 36.42 4.32 12 0.70 6865.00 57905.00 303500 20250219 -17.63 63100 20240228 296.20 303500 -17.63 20250219 161500 54.80 20250102 303500 -17.63 20250219 76400 227.23 20240306 1.15 N 010120 5000 1500 억 7132332 N N 380 N 00 N
6 20250306 120240 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 250750 -5250 5 -2.05 43869778250 172487 60.41 260500 260500 250000 332500 179500 256000 254336.55 23.77 0 -31729 264666 260332 254166 249832 243666 262500 252000 1500 76500 5000 184320 500 1 30000000 75225 36.53 4.33 12 0.57 6865.00 57905.00 303500 20250219 -17.38 63100 20240228 297.39 303500 -17.38 20250219 161500 55.26 20250102 303500 -17.38 20250219 76400 228.21 20240306 1.15 N 010120 5000 1500 억 7132332 N N 380 N 00 N
7 20250306 110239 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 253000 -3000 5 -1.17 38687052750 151970 53.22 260500 260500 250000 332500 179500 256000 254570.16 23.77 0 -27553 264666 260332 254166 249832 243666 262500 252000 1500 76500 5000 184320 500 1 30000000 75900 36.85 4.37 12 0.51 6865.00 57905.00 303500 20250219 -16.64 63100 20240228 300.95 303500 -16.64 20250219 161500 56.66 20250102 303500 -16.64 20250219 76400 231.15 20240306 1.15 N 010120 5000 1500 억 7132332 N N 380 N 00 N
8 20250306 100240 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 254500 -1500 5 -0.59 27313161250 106785 37.40 260500 260500 252000 332500 179500 256000 255777.10 23.77 0 -15890 264666 260332 254166 249832 243666 262500 252000 1500 76500 5000 184320 500 1 30000000 76350 37.07 4.40 12 0.36 6865.00 57905.00 303500 20250219 -16.14 63100 20240228 303.33 303500 -16.14 20250219 161500 57.59 20250102 303500 -16.14 20250219 76400 233.12 20240306 1.15 N 010120 5000 1500 억 7132332 N N 380 N 00 N
9 20250306 090243 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 255000 -1000 5 -0.39 5720585000 22163 7.76 260500 260500 255000 332500 179500 256000 258115.92 23.77 0 -8158 264666 260332 254166 249832 243666 262500 252000 1500 76500 5000 184320 500 1 30000000 76500 37.14 4.40 12 0.07 6865.00 57905.00 303500 20250219 -15.98 63100 20240228 304.12 303500 -15.98 20250219 161500 57.89 20250102 303500 -15.98 20250219 76400 233.77 20240306 1.15 N 010120 5000 1500 억 7132332 N N 380 N 00 N
10 20250305 160238 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 256000 5500 2 2.20 71656829750 282120 66.00 248000 258500 248000 325500 175500 250500 254005.06 23.81 0 -11055 264500 257500 246000 239000 227500 261000 242500 1500 75000 5000 180360 500 1 30000000 76800 37.29 4.42 12 0.94 6865.00 57905.00 303500 20250219 -15.65 63100 20240228 305.71 303500 -15.65 20250219 161500 58.51 20250102 303500 -15.65 20250219 70800 261.58 20240305 1.19 N 010120 5000 1500 억 7141661 N N 380 N 00 N
11 20250305 150240 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 256000 5500 2 2.20 66798104000 263141 61.56 248000 258500 248000 325500 175500 250500 253862.30 23.81 0 -12683 264500 257500 246000 239000 227500 261000 242500 1500 75000 5000 180360 500 1 30000000 76800 37.29 4.42 12 0.88 6865.00 57905.00 303500 20250219 -15.65 63100 20240228 305.71 303500 -15.65 20250219 161500 58.51 20250102 303500 -15.65 20250219 70800 261.58 20240305 1.19 N 010120 5000 1500 억 7141661 N N 1293 N 00 N
12 20250305 140238 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 254500 4000 2 1.60 53978931750 213067 49.85 248000 257500 248000 325500 175500 250500 253356.39 23.81 0 -10417 264500 257500 246000 239000 227500 261000 242500 1500 75000 5000 180360 500 1 30000000 76350 37.07 4.40 12 0.71 6865.00 57905.00 303500 20250219 -16.14 63100 20240228 303.33 303500 -16.14 20250219 161500 57.59 20250102 303500 -16.14 20250219 70800 259.46 20240305 1.19 N 010120 5000 1500 억 7141661 N N 1293 N 00 N