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
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
20250306,160246,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,177500,15500,2,9.57,137305738050,783597,726.16,166900,178900,166000,210500,113400,162000,175223.86,23.52,0,169065,165133,163566,161433,159866,157733,164350,160650,1183,48500,5000,116640,100,1,23667107,42009,9.35,0.78,12,3.31,18983.00,226229.00,305500,20240717,-41.90,139700,20250203,27.06,178900,-0.78,20250306,139700,27.06,20250203,305500,-41.90,20240717,139700,27.06,20250203,1.22,N,011070,5000,1183 억,,5567520,N,N,290,N,00,N
20250306,150246,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,177500,15500,2,9.57,132063127150,754042,698.77,166900,178900,166000,210500,113400,162000,175140.28,23.52,0,165689,165133,163566,161433,159866,157733,164350,160650,1183,48500,5000,116640,100,1,23667107,42009,9.35,0.78,12,3.19,18983.00,226229.00,305500,20240717,-41.90,139700,20250203,27.06,178900,-0.78,20250306,139700,27.06,20250203,305500,-41.90,20240717,139700,27.06,20250203,1.22,N,011070,5000,1183 억,,5567520,N,N,397,N,00,N
20250306,140246,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,176900,14900,2,9.20,122576146850,700491,649.14,166900,178900,166000,210500,113400,162000,174986.04,23.52,0,171371,165133,163566,161433,159866,157733,164350,160650,1183,48500,5000,116640,100,1,23667107,41867,9.32,0.78,12,2.96,18983.00,226229.00,305500,20240717,-42.09,139700,20250203,26.63,178900,-1.12,20250306,139700,26.63,20250203,305500,-42.09,20240717,139700,26.63,20250203,1.22,N,011070,5000,1183 억,,5567520,N,N,397,N,00,N
20250306,130246,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,177800,15800,2,9.75,112294303650,642453,595.36,166900,178900,166000,210500,113400,162000,174789.91,23.52,0,175618,165133,163566,161433,159866,157733,164350,160650,1183,48500,5000,116640,100,1,23667107,42080,9.37,0.79,12,2.71,18983.00,226229.00,305500,20240717,-41.80,139700,20250203,27.27,178900,-0.61,20250306,139700,27.27,20250203,305500,-41.80,20240717,139700,27.27,20250203,1.22,N,011070,5000,1183 억,,5567520,N,N,397,N,00,N
20250306,120246,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,177600,15600,2,9.63,96377018450,553105,512.56,166900,177700,166000,210500,113400,162000,174247.24,23.52,0,172783,165133,163566,161433,159866,157733,164350,160650,1183,48500,5000,116640,100,1,23667107,42033,9.36,0.79,12,2.34,18983.00,226229.00,305500,20240717,-41.87,139700,20250203,27.13,177700,-0.06,20250306,139700,27.13,20250203,305500,-41.87,20240717,139700,27.13,20250203,1.22,N,011070,5000,1183 억,,5567520,N,N,397,N,00,N
20250306,110245,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,176800,14800,2,9.14,83842381100,482252,446.90,166900,176800,166000,210500,113400,162000,173855.95,23.52,0,157919,165133,163566,161433,159866,157733,164350,160650,1183,48500,5000,116640,100,1,23667107,41843,9.31,0.78,12,2.04,18983.00,226229.00,305500,20240717,-42.13,139700,20250203,26.56,176800,0.00,20250306,139700,26.56,20250203,305500,-42.13,20240717,139700,26.56,20250203,1.22,N,011070,5000,1183 억,,5567520,N,N,397,N,00,N
20250306,100246,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,174400,12400,2,7.65,59610433000,344389,319.14,166900,175700,166000,210500,113400,162000,173090.41,23.52,0,118712,165133,163566,161433,159866,157733,164350,160650,1183,48500,5000,116640,100,1,23667107,41275,9.19,0.77,12,1.46,18983.00,226229.00,305500,20240717,-42.91,139700,20250203,24.84,175700,-0.74,20250306,139700,24.84,20250203,305500,-42.91,20240717,139700,24.84,20250203,1.22,N,011070,5000,1183 억,,5567520,N,N,397,N,00,N
20250306,090248,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171600,9600,2,5.93,6786225150,40063,37.13,166900,171900,166000,210500,113400,162000,169388.84,23.52,0,17413,165133,163566,161433,159866,157733,164350,160650,1183,48500,5000,116640,100,1,23667107,40613,9.04,0.76,12,0.17,18983.00,226229.00,305500,20240717,-43.83,139700,20250203,22.83,174000,-1.38,20250108,139700,22.83,20250203,305500,-43.83,20240717,139700,22.83,20250203,1.22,N,011070,5000,1183 억,,5567520,N,N,397,N,00,N
20250305,160244,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,162000,2000,2,1.25,17066644450,105645,95.20,160800,163000,159300,208000,112000,160000,161546.45,23.56,0,9835,164800,162400,159200,156800,153600,160800,155200,1183,48000,5000,115200,100,1,23667107,38341,8.53,0.72,12,0.45,18983.00,226229.00,305500,20240717,-46.97,139700,20250203,15.96,174000,-6.90,20250108,139700,15.96,20250203,305500,-46.97,20240717,139700,15.96,20250203,1.17,N,011070,5000,1183 억,,5574813,N,N,397,N,00,N
20250305,150245,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,162000,2000,2,1.25,15073808250,93341,84.11,160800,163000,159300,208000,112000,160000,161491.82,23.56,0,5401,164800,162400,159200,156800,153600,160800,155200,1183,48000,5000,115200,100,1,23667107,38341,8.53,0.72,12,0.39,18983.00,226229.00,305500,20240717,-46.97,139700,20250203,15.96,174000,-6.90,20250108,139700,15.96,20250203,305500,-46.97,20240717,139700,15.96,20250203,1.17,N,011070,5000,1183 억,,5574813,N,N,378,N,00,N
20250305,140243,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,162100,2100,2,1.31,13033252450,80750,72.76,160800,163000,159300,208000,112000,160000,161402.51,23.56,0,5268,164800,162400,159200,156800,153600,160800,155200,1183,48000,5000,115200,100,1,23667107,38364,8.54,0.72,12,0.34,18983.00,226229.00,305500,20240717,-46.94,139700,20250203,16.03,174000,-6.84,20250108,139700,16.03,20250203,305500,-46.94,20240717,139700,16.03,20250203,1.17,N,011070,5000,1183 억,,5574813,N,N,378,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 160246 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 177500 15500 2 9.57 137305738050 783597 726.16 166900 178900 166000 210500 113400 162000 175223.86 23.52 0 169065 165133 163566 161433 159866 157733 164350 160650 1183 48500 5000 116640 100 1 23667107 42009 9.35 0.78 12 3.31 18983.00 226229.00 305500 20240717 -41.90 139700 20250203 27.06 178900 -0.78 20250306 139700 27.06 20250203 305500 -41.90 20240717 139700 27.06 20250203 1.22 N 011070 5000 1183 억 5567520 N N 290 N 00 N
3 20250306 150246 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 177500 15500 2 9.57 132063127150 754042 698.77 166900 178900 166000 210500 113400 162000 175140.28 23.52 0 165689 165133 163566 161433 159866 157733 164350 160650 1183 48500 5000 116640 100 1 23667107 42009 9.35 0.78 12 3.19 18983.00 226229.00 305500 20240717 -41.90 139700 20250203 27.06 178900 -0.78 20250306 139700 27.06 20250203 305500 -41.90 20240717 139700 27.06 20250203 1.22 N 011070 5000 1183 억 5567520 N N 397 N 00 N
4 20250306 140246 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 176900 14900 2 9.20 122576146850 700491 649.14 166900 178900 166000 210500 113400 162000 174986.04 23.52 0 171371 165133 163566 161433 159866 157733 164350 160650 1183 48500 5000 116640 100 1 23667107 41867 9.32 0.78 12 2.96 18983.00 226229.00 305500 20240717 -42.09 139700 20250203 26.63 178900 -1.12 20250306 139700 26.63 20250203 305500 -42.09 20240717 139700 26.63 20250203 1.22 N 011070 5000 1183 억 5567520 N N 397 N 00 N
5 20250306 130246 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 177800 15800 2 9.75 112294303650 642453 595.36 166900 178900 166000 210500 113400 162000 174789.91 23.52 0 175618 165133 163566 161433 159866 157733 164350 160650 1183 48500 5000 116640 100 1 23667107 42080 9.37 0.79 12 2.71 18983.00 226229.00 305500 20240717 -41.80 139700 20250203 27.27 178900 -0.61 20250306 139700 27.27 20250203 305500 -41.80 20240717 139700 27.27 20250203 1.22 N 011070 5000 1183 억 5567520 N N 397 N 00 N
6 20250306 120246 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 177600 15600 2 9.63 96377018450 553105 512.56 166900 177700 166000 210500 113400 162000 174247.24 23.52 0 172783 165133 163566 161433 159866 157733 164350 160650 1183 48500 5000 116640 100 1 23667107 42033 9.36 0.79 12 2.34 18983.00 226229.00 305500 20240717 -41.87 139700 20250203 27.13 177700 -0.06 20250306 139700 27.13 20250203 305500 -41.87 20240717 139700 27.13 20250203 1.22 N 011070 5000 1183 억 5567520 N N 397 N 00 N
7 20250306 110245 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 176800 14800 2 9.14 83842381100 482252 446.90 166900 176800 166000 210500 113400 162000 173855.95 23.52 0 157919 165133 163566 161433 159866 157733 164350 160650 1183 48500 5000 116640 100 1 23667107 41843 9.31 0.78 12 2.04 18983.00 226229.00 305500 20240717 -42.13 139700 20250203 26.56 176800 0.00 20250306 139700 26.56 20250203 305500 -42.13 20240717 139700 26.56 20250203 1.22 N 011070 5000 1183 억 5567520 N N 397 N 00 N
8 20250306 100246 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 174400 12400 2 7.65 59610433000 344389 319.14 166900 175700 166000 210500 113400 162000 173090.41 23.52 0 118712 165133 163566 161433 159866 157733 164350 160650 1183 48500 5000 116640 100 1 23667107 41275 9.19 0.77 12 1.46 18983.00 226229.00 305500 20240717 -42.91 139700 20250203 24.84 175700 -0.74 20250306 139700 24.84 20250203 305500 -42.91 20240717 139700 24.84 20250203 1.22 N 011070 5000 1183 억 5567520 N N 397 N 00 N
9 20250306 090248 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 171600 9600 2 5.93 6786225150 40063 37.13 166900 171900 166000 210500 113400 162000 169388.84 23.52 0 17413 165133 163566 161433 159866 157733 164350 160650 1183 48500 5000 116640 100 1 23667107 40613 9.04 0.76 12 0.17 18983.00 226229.00 305500 20240717 -43.83 139700 20250203 22.83 174000 -1.38 20250108 139700 22.83 20250203 305500 -43.83 20240717 139700 22.83 20250203 1.22 N 011070 5000 1183 억 5567520 N N 397 N 00 N
10 20250305 160244 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 162000 2000 2 1.25 17066644450 105645 95.20 160800 163000 159300 208000 112000 160000 161546.45 23.56 0 9835 164800 162400 159200 156800 153600 160800 155200 1183 48000 5000 115200 100 1 23667107 38341 8.53 0.72 12 0.45 18983.00 226229.00 305500 20240717 -46.97 139700 20250203 15.96 174000 -6.90 20250108 139700 15.96 20250203 305500 -46.97 20240717 139700 15.96 20250203 1.17 N 011070 5000 1183 억 5574813 N N 397 N 00 N
11 20250305 150245 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 162000 2000 2 1.25 15073808250 93341 84.11 160800 163000 159300 208000 112000 160000 161491.82 23.56 0 5401 164800 162400 159200 156800 153600 160800 155200 1183 48000 5000 115200 100 1 23667107 38341 8.53 0.72 12 0.39 18983.00 226229.00 305500 20240717 -46.97 139700 20250203 15.96 174000 -6.90 20250108 139700 15.96 20250203 305500 -46.97 20240717 139700 15.96 20250203 1.17 N 011070 5000 1183 억 5574813 N N 378 N 00 N
12 20250305 140243 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 162100 2100 2 1.31 13033252450 80750 72.76 160800 163000 159300 208000 112000 160000 161402.51 23.56 0 5268 164800 162400 159200 156800 153600 160800 155200 1183 48000 5000 115200 100 1 23667107 38364 8.54 0.72 12 0.34 18983.00 226229.00 305500 20240717 -46.94 139700 20250203 16.03 174000 -6.84 20250108 139700 16.03 20250203 305500 -46.94 20240717 139700 16.03 20250203 1.17 N 011070 5000 1183 억 5574813 N N 378 N 00 N