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
272210/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
20250306,161018,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,34150,300,2,0.89,121007698850,3560610,69.39,34600,34750,33400,44000,23700,33850,33984.90,6.42,0,-130532,35250,34550,33300,32600,31350,34900,32950,9446,10150,5000,25040,50,1,188919389,64516,18.47,2.97,12,1.88,1849.00,11507.00,37500,20250213,-8.93,16020,20240223,113.17,37500,-8.93,20250213,22550,51.44,20250102,37500,-8.93,20250213,16170,111.19,20240418,2.12,N,272210,5000,9445 억,,12132628,N,N,3677,N,00,N
20250306,151018,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,34100,250,2,0.74,114261328100,3362860,65.53,34600,34750,33400,44000,23700,33850,33977.48,6.42,0,-216255,35250,34550,33300,32600,31350,34900,32950,9446,10150,5000,25040,50,1,188919389,64422,18.44,2.96,12,1.78,1849.00,11507.00,37500,20250213,-9.07,16020,20240223,112.86,37500,-9.07,20250213,22550,51.22,20250102,37500,-9.07,20250213,16170,110.88,20240418,2.12,N,272210,5000,9445 억,,12132628,N,N,2424,N,00,N
20250306,141017,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33850,0,3,0.00,102754406750,3023878,58.93,34600,34750,33400,44000,23700,33850,33981.06,6.42,0,-341266,35250,34550,33300,32600,31350,34900,32950,9446,10150,5000,25040,50,1,188919389,63949,18.31,2.94,12,1.60,1849.00,11507.00,37500,20250213,-9.73,16020,20240223,111.30,37500,-9.73,20250213,22550,50.11,20250102,37500,-9.73,20250213,16170,109.34,20240418,2.12,N,272210,5000,9445 억,,12132628,N,N,2424,N,00,N
20250306,131018,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33800,-50,5,-0.15,95944388125,2823367,55.02,34600,34750,33400,44000,23700,33850,33982.32,6.42,0,-399885,35250,34550,33300,32600,31350,34900,32950,9446,10150,5000,25040,50,1,188919389,63855,18.28,2.94,12,1.49,1849.00,11507.00,37500,20250213,-9.87,16020,20240223,110.99,37500,-9.87,20250213,22550,49.89,20250102,37500,-9.87,20250213,16170,109.03,20240418,2.12,N,272210,5000,9445 억,,12132628,N,N,2424,N,00,N
20250306,121017,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33700,-150,5,-0.44,85642856375,2520058,49.11,34600,34750,33400,44000,23700,33850,33984.55,6.42,0,-405267,35250,34550,33300,32600,31350,34900,32950,9446,10150,5000,25040,50,1,188919389,63666,18.23,2.93,12,1.33,1849.00,11507.00,37500,20250213,-10.13,16020,20240223,110.36,37500,-10.13,20250213,22550,49.45,20250102,37500,-10.13,20250213,16170,108.41,20240418,2.12,N,272210,5000,9445 억,,12132628,N,N,2424,N,00,N
20250306,111014,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33850,0,3,0.00,79399841675,2335338,45.51,34600,34750,33400,44000,23700,33850,33999.38,6.42,0,-416956,35250,34550,33300,32600,31350,34900,32950,9446,10150,5000,25040,50,1,188919389,63949,18.31,2.94,12,1.24,1849.00,11507.00,37500,20250213,-9.73,16020,20240223,111.30,37500,-9.73,20250213,22550,50.11,20250102,37500,-9.73,20250213,16170,109.34,20240418,2.12,N,272210,5000,9445 억,,12132628,N,N,2424,N,00,N
20250306,101016,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33750,-100,5,-0.30,64646068150,1897641,36.98,34600,34750,33400,44000,23700,33850,34066.70,6.42,0,-401505,35250,34550,33300,32600,31350,34900,32950,9446,10150,5000,25040,50,1,188919389,63760,18.25,2.93,12,1.00,1849.00,11507.00,37500,20250213,-10.00,16020,20240223,110.67,37500,-10.00,20250213,22550,49.67,20250102,37500,-10.00,20250213,16170,108.72,20240418,2.12,N,272210,5000,9445 억,,12132628,N,N,2424,N,00,N
20250306,091020,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33500,-350,5,-1.03,20951389500,616689,12.02,34600,34750,33450,44000,23700,33850,33974.27,6.42,0,-233314,35250,34550,33300,32600,31350,34900,32950,9446,10150,5000,25040,50,1,188919389,63288,18.12,2.91,12,0.33,1849.00,11507.00,37500,20250213,-10.67,16020,20240223,109.11,37500,-10.67,20250213,22550,48.56,20250102,37500,-10.67,20250213,16170,107.17,20240418,2.12,N,272210,5000,9445 억,,12132628,N,N,2424,N,00,N
20250305,161006,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33850,650,2,1.96,168748567525,5085801,62.73,33750,34000,32050,43150,23250,33200,33179.50,6.45,0,-123061,35233,34216,32883,31866,30533,34725,32375,9446,9950,5000,24560,50,1,188919389,63949,18.31,2.94,12,2.69,1849.00,11507.00,37500,20250213,-9.73,16020,20240223,111.30,37500,-9.73,20250213,22550,50.11,20250102,37500,-9.73,20250213,16170,109.34,20240418,2.10,N,272210,5000,9445 억,,12189543,N,N,2424,N,00,N
20250305,151010,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33750,550,2,1.66,163335441425,4925770,60.75,33750,34000,32050,43150,23250,33200,33159.36,6.45,0,-179140,35233,34216,32883,31866,30533,34725,32375,9446,9950,5000,24560,50,1,188919389,63760,18.25,2.93,12,2.61,1849.00,11507.00,37500,20250213,-10.00,16020,20240223,110.67,37500,-10.00,20250213,22550,49.67,20250102,37500,-10.00,20250213,16170,108.72,20240418,2.10,N,272210,5000,9445 억,,12189543,N,N,44966,N,00,N
20250305,141009,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33350,150,2,0.45,133564409275,4044002,49.88,33750,33800,32050,43150,23250,33200,33027.70,6.45,0,-265473,35233,34216,32883,31866,30533,34725,32375,9446,9950,5000,24560,50,1,188919389,63005,18.04,2.90,12,2.14,1849.00,11507.00,37500,20250213,-11.07,16020,20240223,108.18,37500,-11.07,20250213,22550,47.89,20250102,37500,-11.07,20250213,16170,106.25,20240418,2.10,N,272210,5000,9445 억,,12189543,N,N,44966,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 161018 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 34150 300 2 0.89 121007698850 3560610 69.39 34600 34750 33400 44000 23700 33850 33984.90 6.42 0 -130532 35250 34550 33300 32600 31350 34900 32950 9446 10150 5000 25040 50 1 188919389 64516 18.47 2.97 12 1.88 1849.00 11507.00 37500 20250213 -8.93 16020 20240223 113.17 37500 -8.93 20250213 22550 51.44 20250102 37500 -8.93 20250213 16170 111.19 20240418 2.12 N 272210 5000 9445 억 12132628 N N 3677 N 00 N
3 20250306 151018 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 34100 250 2 0.74 114261328100 3362860 65.53 34600 34750 33400 44000 23700 33850 33977.48 6.42 0 -216255 35250 34550 33300 32600 31350 34900 32950 9446 10150 5000 25040 50 1 188919389 64422 18.44 2.96 12 1.78 1849.00 11507.00 37500 20250213 -9.07 16020 20240223 112.86 37500 -9.07 20250213 22550 51.22 20250102 37500 -9.07 20250213 16170 110.88 20240418 2.12 N 272210 5000 9445 억 12132628 N N 2424 N 00 N
4 20250306 141017 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 33850 0 3 0.00 102754406750 3023878 58.93 34600 34750 33400 44000 23700 33850 33981.06 6.42 0 -341266 35250 34550 33300 32600 31350 34900 32950 9446 10150 5000 25040 50 1 188919389 63949 18.31 2.94 12 1.60 1849.00 11507.00 37500 20250213 -9.73 16020 20240223 111.30 37500 -9.73 20250213 22550 50.11 20250102 37500 -9.73 20250213 16170 109.34 20240418 2.12 N 272210 5000 9445 억 12132628 N N 2424 N 00 N
5 20250306 131018 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 33800 -50 5 -0.15 95944388125 2823367 55.02 34600 34750 33400 44000 23700 33850 33982.32 6.42 0 -399885 35250 34550 33300 32600 31350 34900 32950 9446 10150 5000 25040 50 1 188919389 63855 18.28 2.94 12 1.49 1849.00 11507.00 37500 20250213 -9.87 16020 20240223 110.99 37500 -9.87 20250213 22550 49.89 20250102 37500 -9.87 20250213 16170 109.03 20240418 2.12 N 272210 5000 9445 억 12132628 N N 2424 N 00 N
6 20250306 121017 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 33700 -150 5 -0.44 85642856375 2520058 49.11 34600 34750 33400 44000 23700 33850 33984.55 6.42 0 -405267 35250 34550 33300 32600 31350 34900 32950 9446 10150 5000 25040 50 1 188919389 63666 18.23 2.93 12 1.33 1849.00 11507.00 37500 20250213 -10.13 16020 20240223 110.36 37500 -10.13 20250213 22550 49.45 20250102 37500 -10.13 20250213 16170 108.41 20240418 2.12 N 272210 5000 9445 억 12132628 N N 2424 N 00 N
7 20250306 111014 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 33850 0 3 0.00 79399841675 2335338 45.51 34600 34750 33400 44000 23700 33850 33999.38 6.42 0 -416956 35250 34550 33300 32600 31350 34900 32950 9446 10150 5000 25040 50 1 188919389 63949 18.31 2.94 12 1.24 1849.00 11507.00 37500 20250213 -9.73 16020 20240223 111.30 37500 -9.73 20250213 22550 50.11 20250102 37500 -9.73 20250213 16170 109.34 20240418 2.12 N 272210 5000 9445 억 12132628 N N 2424 N 00 N
8 20250306 101016 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 33750 -100 5 -0.30 64646068150 1897641 36.98 34600 34750 33400 44000 23700 33850 34066.70 6.42 0 -401505 35250 34550 33300 32600 31350 34900 32950 9446 10150 5000 25040 50 1 188919389 63760 18.25 2.93 12 1.00 1849.00 11507.00 37500 20250213 -10.00 16020 20240223 110.67 37500 -10.00 20250213 22550 49.67 20250102 37500 -10.00 20250213 16170 108.72 20240418 2.12 N 272210 5000 9445 억 12132628 N N 2424 N 00 N
9 20250306 091020 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 33500 -350 5 -1.03 20951389500 616689 12.02 34600 34750 33450 44000 23700 33850 33974.27 6.42 0 -233314 35250 34550 33300 32600 31350 34900 32950 9446 10150 5000 25040 50 1 188919389 63288 18.12 2.91 12 0.33 1849.00 11507.00 37500 20250213 -10.67 16020 20240223 109.11 37500 -10.67 20250213 22550 48.56 20250102 37500 -10.67 20250213 16170 107.17 20240418 2.12 N 272210 5000 9445 억 12132628 N N 2424 N 00 N
10 20250305 161006 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 33850 650 2 1.96 168748567525 5085801 62.73 33750 34000 32050 43150 23250 33200 33179.50 6.45 0 -123061 35233 34216 32883 31866 30533 34725 32375 9446 9950 5000 24560 50 1 188919389 63949 18.31 2.94 12 2.69 1849.00 11507.00 37500 20250213 -9.73 16020 20240223 111.30 37500 -9.73 20250213 22550 50.11 20250102 37500 -9.73 20250213 16170 109.34 20240418 2.10 N 272210 5000 9445 억 12189543 N N 2424 N 00 N
11 20250305 151010 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 33750 550 2 1.66 163335441425 4925770 60.75 33750 34000 32050 43150 23250 33200 33159.36 6.45 0 -179140 35233 34216 32883 31866 30533 34725 32375 9446 9950 5000 24560 50 1 188919389 63760 18.25 2.93 12 2.61 1849.00 11507.00 37500 20250213 -10.00 16020 20240223 110.67 37500 -10.00 20250213 22550 49.67 20250102 37500 -10.00 20250213 16170 108.72 20240418 2.10 N 272210 5000 9445 억 12189543 N N 44966 N 00 N
12 20250305 141009 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 33350 150 2 0.45 133564409275 4044002 49.88 33750 33800 32050 43150 23250 33200 33027.70 6.45 0 -265473 35233 34216 32883 31866 30533 34725 32375 9446 9950 5000 24560 50 1 188919389 63005 18.04 2.90 12 2.14 1849.00 11507.00 37500 20250213 -11.07 16020 20240223 108.18 37500 -11.07 20250213 22550 47.89 20250102 37500 -11.07 20250213 16170 106.25 20240418 2.10 N 272210 5000 9445 억 12189543 N N 44966 N 00 N