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
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
20250306,161013,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,347000,-3000,5,-0.86,91394149000,262675,72.47,352000,353000,344000,455000,245000,350000,347939.07,33.65,0,-33868,365333,357666,346333,338666,327333,361500,342500,1802,105000,5000,252000,500,1,36047135,125084,48.27,11.76,12,0.73,7189.00,29500.00,450000,20250124,-22.89,117400,20240228,195.57,450000,-22.89,20250124,314500,10.33,20250304,450000,-22.89,20250124,125600,176.27,20240308,0.61,N,267260,5000,1802 억,,12128501,N,N,7994,N,00,N
20250306,151013,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,347500,-2500,5,-0.71,80711231250,231925,63.99,352000,353000,344000,455000,245000,350000,348005.69,33.65,0,-33036,365333,357666,346333,338666,327333,361500,342500,1802,105000,5000,252000,500,1,36047135,125264,48.34,11.78,12,0.64,7189.00,29500.00,450000,20250124,-22.78,117400,20240228,196.00,450000,-22.78,20250124,314500,10.49,20250304,450000,-22.78,20250124,125600,176.67,20240308,0.61,N,267260,5000,1802 억,,12128501,N,N,3801,N,00,N
20250306,141012,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,346500,-3500,5,-1.00,61316084500,175912,48.53,352000,353000,344000,455000,245000,350000,348561.08,33.65,0,-25976,365333,357666,346333,338666,327333,361500,342500,1802,105000,5000,252000,500,1,36047135,124903,48.20,11.75,12,0.49,7189.00,29500.00,450000,20250124,-23.00,117400,20240228,195.14,450000,-23.00,20250124,314500,10.17,20250304,450000,-23.00,20250124,125600,175.88,20240308,0.61,N,267260,5000,1802 억,,12128501,N,N,3801,N,00,N
20250306,131013,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,349500,-500,5,-0.14,53030854000,152151,41.98,352000,353000,344000,455000,245000,350000,348540.89,33.65,0,-20138,365333,357666,346333,338666,327333,361500,342500,1802,105000,5000,252000,500,1,36047135,125985,48.62,11.85,12,0.42,7189.00,29500.00,450000,20250124,-22.33,117400,20240228,197.70,450000,-22.33,20250124,314500,11.13,20250304,450000,-22.33,20250124,125600,178.26,20240308,0.61,N,267260,5000,1802 억,,12128501,N,N,3801,N,00,N
20250306,121012,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,348500,-1500,5,-0.43,46701347250,134032,36.98,352000,353000,344000,455000,245000,350000,348434.24,33.65,0,-16171,365333,357666,346333,338666,327333,361500,342500,1802,105000,5000,252000,500,1,36047135,125624,48.48,11.81,12,0.37,7189.00,29500.00,450000,20250124,-22.56,117400,20240228,196.85,450000,-22.56,20250124,314500,10.81,20250304,450000,-22.56,20250124,125600,177.47,20240308,0.61,N,267260,5000,1802 억,,12128501,N,N,3801,N,00,N
20250306,111009,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,349500,-500,5,-0.14,37981275500,109149,30.11,352000,353000,344000,455000,245000,350000,347976.28,33.65,0,-17456,365333,357666,346333,338666,327333,361500,342500,1802,105000,5000,252000,500,1,36047135,125985,48.62,11.85,12,0.30,7189.00,29500.00,450000,20250124,-22.33,117400,20240228,197.70,450000,-22.33,20250124,314500,11.13,20250304,450000,-22.33,20250124,125600,178.26,20240308,0.61,N,267260,5000,1802 억,,12128501,N,N,3801,N,00,N
20250306,101011,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,347000,-3000,5,-0.86,28750586750,82582,22.78,352000,353000,344000,455000,245000,350000,348145.79,33.65,0,-16672,365333,357666,346333,338666,327333,361500,342500,1802,105000,5000,252000,500,1,36047135,125084,48.27,11.76,12,0.23,7189.00,29500.00,450000,20250124,-22.89,117400,20240228,195.57,450000,-22.89,20250124,314500,10.33,20250304,450000,-22.89,20250124,125600,176.27,20240308,0.61,N,267260,5000,1802 억,,12128501,N,N,3801,N,00,N
20250306,091015,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,347500,-2500,5,-0.71,8555348000,24567,6.78,352000,352500,344000,455000,245000,350000,348245.10,33.65,0,-10110,365333,357666,346333,338666,327333,361500,342500,1802,105000,5000,252000,500,1,36047135,125264,48.34,11.78,12,0.07,7189.00,29500.00,450000,20250124,-22.78,117400,20240228,196.00,450000,-22.78,20250124,314500,10.49,20250304,450000,-22.78,20250124,125600,176.67,20240308,0.61,N,267260,5000,1802 억,,12128501,N,N,3801,N,00,N
20250305,161001,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,350000,15000,2,4.48,125566927750,360709,88.55,335000,354000,335000,435500,234500,335000,348112.09,33.53,0,-7255,351333,343166,328833,320666,306333,347250,324750,1802,100500,5000,241200,500,1,36047135,126165,48.69,11.86,12,1.00,7189.00,29500.00,450000,20250124,-22.22,117400,20240228,198.13,450000,-22.22,20250124,314500,11.29,20250304,450000,-22.22,20250124,125600,178.66,20240308,0.56,N,267260,5000,1802 억,,12085403,N,N,3801,N,00,N
20250305,151005,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,350000,15000,2,4.48,117507944500,337685,82.90,335000,354000,335000,435500,234500,335000,347984.52,33.53,0,-4522,351333,343166,328833,320666,306333,347250,324750,1802,100500,5000,241200,500,1,36047135,126165,48.69,11.86,12,0.94,7189.00,29500.00,450000,20250124,-22.22,117400,20240228,198.13,450000,-22.22,20250124,314500,11.29,20250304,450000,-22.22,20250124,125600,178.66,20240308,0.56,N,267260,5000,1802 억,,12085403,N,N,1006,N,00,N
20250305,141004,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,351000,16000,2,4.78,102277012000,294197,72.22,335000,354000,335000,435500,234500,335000,347652.04,33.53,0,11349,351333,343166,328833,320666,306333,347250,324750,1802,100500,5000,241200,500,1,36047135,126525,48.82,11.90,12,0.82,7189.00,29500.00,450000,20250124,-22.00,117400,20240228,198.98,450000,-22.00,20250124,314500,11.61,20250304,450000,-22.00,20250124,125600,179.46,20240308,0.56,N,267260,5000,1802 억,,12085403,N,N,1006,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 161013 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 347000 -3000 5 -0.86 91394149000 262675 72.47 352000 353000 344000 455000 245000 350000 347939.07 33.65 0 -33868 365333 357666 346333 338666 327333 361500 342500 1802 105000 5000 252000 500 1 36047135 125084 48.27 11.76 12 0.73 7189.00 29500.00 450000 20250124 -22.89 117400 20240228 195.57 450000 -22.89 20250124 314500 10.33 20250304 450000 -22.89 20250124 125600 176.27 20240308 0.61 N 267260 5000 1802 억 12128501 N N 7994 N 00 N
3 20250306 151013 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 347500 -2500 5 -0.71 80711231250 231925 63.99 352000 353000 344000 455000 245000 350000 348005.69 33.65 0 -33036 365333 357666 346333 338666 327333 361500 342500 1802 105000 5000 252000 500 1 36047135 125264 48.34 11.78 12 0.64 7189.00 29500.00 450000 20250124 -22.78 117400 20240228 196.00 450000 -22.78 20250124 314500 10.49 20250304 450000 -22.78 20250124 125600 176.67 20240308 0.61 N 267260 5000 1802 억 12128501 N N 3801 N 00 N
4 20250306 141012 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 346500 -3500 5 -1.00 61316084500 175912 48.53 352000 353000 344000 455000 245000 350000 348561.08 33.65 0 -25976 365333 357666 346333 338666 327333 361500 342500 1802 105000 5000 252000 500 1 36047135 124903 48.20 11.75 12 0.49 7189.00 29500.00 450000 20250124 -23.00 117400 20240228 195.14 450000 -23.00 20250124 314500 10.17 20250304 450000 -23.00 20250124 125600 175.88 20240308 0.61 N 267260 5000 1802 억 12128501 N N 3801 N 00 N
5 20250306 131013 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 349500 -500 5 -0.14 53030854000 152151 41.98 352000 353000 344000 455000 245000 350000 348540.89 33.65 0 -20138 365333 357666 346333 338666 327333 361500 342500 1802 105000 5000 252000 500 1 36047135 125985 48.62 11.85 12 0.42 7189.00 29500.00 450000 20250124 -22.33 117400 20240228 197.70 450000 -22.33 20250124 314500 11.13 20250304 450000 -22.33 20250124 125600 178.26 20240308 0.61 N 267260 5000 1802 억 12128501 N N 3801 N 00 N
6 20250306 121012 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 348500 -1500 5 -0.43 46701347250 134032 36.98 352000 353000 344000 455000 245000 350000 348434.24 33.65 0 -16171 365333 357666 346333 338666 327333 361500 342500 1802 105000 5000 252000 500 1 36047135 125624 48.48 11.81 12 0.37 7189.00 29500.00 450000 20250124 -22.56 117400 20240228 196.85 450000 -22.56 20250124 314500 10.81 20250304 450000 -22.56 20250124 125600 177.47 20240308 0.61 N 267260 5000 1802 억 12128501 N N 3801 N 00 N
7 20250306 111009 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 349500 -500 5 -0.14 37981275500 109149 30.11 352000 353000 344000 455000 245000 350000 347976.28 33.65 0 -17456 365333 357666 346333 338666 327333 361500 342500 1802 105000 5000 252000 500 1 36047135 125985 48.62 11.85 12 0.30 7189.00 29500.00 450000 20250124 -22.33 117400 20240228 197.70 450000 -22.33 20250124 314500 11.13 20250304 450000 -22.33 20250124 125600 178.26 20240308 0.61 N 267260 5000 1802 억 12128501 N N 3801 N 00 N
8 20250306 101011 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 347000 -3000 5 -0.86 28750586750 82582 22.78 352000 353000 344000 455000 245000 350000 348145.79 33.65 0 -16672 365333 357666 346333 338666 327333 361500 342500 1802 105000 5000 252000 500 1 36047135 125084 48.27 11.76 12 0.23 7189.00 29500.00 450000 20250124 -22.89 117400 20240228 195.57 450000 -22.89 20250124 314500 10.33 20250304 450000 -22.89 20250124 125600 176.27 20240308 0.61 N 267260 5000 1802 억 12128501 N N 3801 N 00 N
9 20250306 091015 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 347500 -2500 5 -0.71 8555348000 24567 6.78 352000 352500 344000 455000 245000 350000 348245.10 33.65 0 -10110 365333 357666 346333 338666 327333 361500 342500 1802 105000 5000 252000 500 1 36047135 125264 48.34 11.78 12 0.07 7189.00 29500.00 450000 20250124 -22.78 117400 20240228 196.00 450000 -22.78 20250124 314500 10.49 20250304 450000 -22.78 20250124 125600 176.67 20240308 0.61 N 267260 5000 1802 억 12128501 N N 3801 N 00 N
10 20250305 161001 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 350000 15000 2 4.48 125566927750 360709 88.55 335000 354000 335000 435500 234500 335000 348112.09 33.53 0 -7255 351333 343166 328833 320666 306333 347250 324750 1802 100500 5000 241200 500 1 36047135 126165 48.69 11.86 12 1.00 7189.00 29500.00 450000 20250124 -22.22 117400 20240228 198.13 450000 -22.22 20250124 314500 11.29 20250304 450000 -22.22 20250124 125600 178.66 20240308 0.56 N 267260 5000 1802 억 12085403 N N 3801 N 00 N
11 20250305 151005 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 350000 15000 2 4.48 117507944500 337685 82.90 335000 354000 335000 435500 234500 335000 347984.52 33.53 0 -4522 351333 343166 328833 320666 306333 347250 324750 1802 100500 5000 241200 500 1 36047135 126165 48.69 11.86 12 0.94 7189.00 29500.00 450000 20250124 -22.22 117400 20240228 198.13 450000 -22.22 20250124 314500 11.29 20250304 450000 -22.22 20250124 125600 178.66 20240308 0.56 N 267260 5000 1802 억 12085403 N N 1006 N 00 N
12 20250305 141004 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 351000 16000 2 4.78 102277012000 294197 72.22 335000 354000 335000 435500 234500 335000 347652.04 33.53 0 11349 351333 343166 328833 320666 306333 347250 324750 1802 100500 5000 241200 500 1 36047135 126525 48.82 11.90 12 0.82 7189.00 29500.00 450000 20250124 -22.00 117400 20240228 198.98 450000 -22.00 20250124 314500 11.61 20250304 450000 -22.00 20250124 125600 179.46 20240308 0.56 N 267260 5000 1802 억 12085403 N N 1006 N 00 N