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
298040/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
20250306,161039,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,431500,-19500,5,-4.32,35668251500,81532,120.29,458500,459000,425500,586000,316000,451000,437484.66,15.03,0,-14538,466000,458500,447500,440000,429000,462250,443750,466,135000,5000,324720,500,1,9324548,40235,34.69,3.72,12,0.87,12438.00,115933.00,549000,20250206,-21.40,179800,20240222,139.99,549000,-21.40,20250206,389000,10.93,20250102,549000,-21.40,20250206,221500,94.81,20240312,0.80,N,298040,5000,466 억,,1401048,N,N,6175,N,00,N
20250306,151039,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,431000,-20000,5,-4.43,33581763250,76695,113.16,458500,459000,425500,586000,316000,451000,437861.18,15.03,0,-14266,466000,458500,447500,440000,429000,462250,443750,466,135000,5000,324720,500,1,9324548,40189,34.65,3.72,12,0.82,12438.00,115933.00,549000,20250206,-21.49,179800,20240222,139.71,549000,-21.49,20250206,389000,10.80,20250102,549000,-21.49,20250206,221500,94.58,20240312,0.80,N,298040,5000,466 억,,1401048,N,N,521,N,00,N
20250306,141039,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,430000,-21000,5,-4.66,25590664250,58120,85.75,458500,459000,430000,586000,316000,451000,440307.37,15.03,0,-12767,466000,458500,447500,440000,429000,462250,443750,466,135000,5000,324720,500,1,9324548,40096,34.57,3.71,12,0.62,12438.00,115933.00,549000,20250206,-21.68,179800,20240222,139.15,549000,-21.68,20250206,389000,10.54,20250102,549000,-21.68,20250206,221500,94.13,20240312,0.80,N,298040,5000,466 억,,1401048,N,N,521,N,00,N
20250306,131039,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,440000,-11000,5,-2.44,20040911750,45377,66.95,458500,459000,433000,586000,316000,451000,441653.52,15.03,0,-10059,466000,458500,447500,440000,429000,462250,443750,466,135000,5000,324720,500,1,9324548,41028,35.38,3.80,12,0.49,12438.00,115933.00,549000,20250206,-19.85,179800,20240222,144.72,549000,-19.85,20250206,389000,13.11,20250102,549000,-19.85,20250206,221500,98.65,20240312,0.80,N,298040,5000,466 억,,1401048,N,N,521,N,00,N
20250306,121039,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,443500,-7500,5,-1.66,17804769250,40310,59.47,458500,459000,433000,586000,316000,451000,441696.09,15.03,0,-9108,466000,458500,447500,440000,429000,462250,443750,466,135000,5000,324720,500,1,9324548,41354,35.66,3.83,12,0.43,12438.00,115933.00,549000,20250206,-19.22,179800,20240222,146.66,549000,-19.22,20250206,389000,14.01,20250102,549000,-19.22,20250206,221500,100.23,20240312,0.80,N,298040,5000,466 억,,1401048,N,N,521,N,00,N
20250306,111035,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,442000,-9000,5,-2.00,14322410000,32466,47.90,458500,459000,433000,586000,316000,451000,441151.05,15.03,0,-11162,466000,458500,447500,440000,429000,462250,443750,466,135000,5000,324720,500,1,9324548,41215,35.54,3.81,12,0.35,12438.00,115933.00,549000,20250206,-19.49,179800,20240222,145.83,549000,-19.49,20250206,389000,13.62,20250102,549000,-19.49,20250206,221500,99.55,20240312,0.80,N,298040,5000,466 억,,1401048,N,N,521,N,00,N
20250306,101038,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,436500,-14500,5,-3.22,8266000750,18586,27.42,458500,459000,436500,586000,316000,451000,444743.40,15.03,0,-8388,466000,458500,447500,440000,429000,462250,443750,466,135000,5000,324720,500,1,9324548,40702,35.09,3.77,12,0.20,12438.00,115933.00,549000,20250206,-20.49,179800,20240222,142.77,549000,-20.49,20250206,389000,12.21,20250102,549000,-20.49,20250206,221500,97.07,20240312,0.80,N,298040,5000,466 억,,1401048,N,N,521,N,00,N
20250306,091042,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,447500,-3500,5,-0.78,2080002750,4608,6.80,458500,459000,447000,586000,316000,451000,451389.49,15.03,0,-3258,466000,458500,447500,440000,429000,462250,443750,466,135000,5000,324720,500,1,9324548,41727,35.98,3.86,12,0.05,12438.00,115933.00,549000,20250206,-18.49,179800,20240222,148.89,549000,-18.49,20250206,389000,15.04,20250102,549000,-18.49,20250206,221500,102.03,20240312,0.80,N,298040,5000,466 억,,1401048,N,N,521,N,00,N
20250305,161027,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,451000,9500,2,2.15,30341142250,67653,101.62,436500,455000,436500,573000,309500,441500,448482.03,15.04,0,-2896,460500,451000,436500,427000,412500,455750,431750,466,131500,5000,317880,500,1,9324548,42054,36.26,3.89,12,0.73,12438.00,115933.00,549000,20250206,-17.85,179800,20240222,150.83,549000,-17.85,20250206,389000,15.94,20250102,549000,-17.85,20250206,221500,103.61,20240312,0.82,N,298040,5000,466 억,,1402523,N,N,521,N,00,N
20250305,151031,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,452500,11000,2,2.49,29163579000,65046,97.70,436500,455000,436500,573000,309500,441500,448353.68,15.04,0,-2145,460500,451000,436500,427000,412500,455750,431750,466,131500,5000,317880,500,1,9324548,42194,36.38,3.90,12,0.70,12438.00,115933.00,549000,20250206,-17.58,179800,20240222,151.67,549000,-17.58,20250206,389000,16.32,20250102,549000,-17.58,20250206,221500,104.29,20240312,0.82,N,298040,5000,466 억,,1402523,N,N,371,N,00,N
20250305,141030,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,450500,9000,2,2.04,23457526250,52443,78.77,436500,455000,436500,573000,309500,441500,447296.21,15.04,0,721,460500,451000,436500,427000,412500,455750,431750,466,131500,5000,317880,500,1,9324548,42007,36.22,3.89,12,0.56,12438.00,115933.00,549000,20250206,-17.94,179800,20240222,150.56,549000,-17.94,20250206,389000,15.81,20250102,549000,-17.94,20250206,221500,103.39,20240312,0.82,N,298040,5000,466 억,,1402523,N,N,371,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 161039 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 431500 -19500 5 -4.32 35668251500 81532 120.29 458500 459000 425500 586000 316000 451000 437484.66 15.03 0 -14538 466000 458500 447500 440000 429000 462250 443750 466 135000 5000 324720 500 1 9324548 40235 34.69 3.72 12 0.87 12438.00 115933.00 549000 20250206 -21.40 179800 20240222 139.99 549000 -21.40 20250206 389000 10.93 20250102 549000 -21.40 20250206 221500 94.81 20240312 0.80 N 298040 5000 466 억 1401048 N N 6175 N 00 N
3 20250306 151039 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 431000 -20000 5 -4.43 33581763250 76695 113.16 458500 459000 425500 586000 316000 451000 437861.18 15.03 0 -14266 466000 458500 447500 440000 429000 462250 443750 466 135000 5000 324720 500 1 9324548 40189 34.65 3.72 12 0.82 12438.00 115933.00 549000 20250206 -21.49 179800 20240222 139.71 549000 -21.49 20250206 389000 10.80 20250102 549000 -21.49 20250206 221500 94.58 20240312 0.80 N 298040 5000 466 억 1401048 N N 521 N 00 N
4 20250306 141039 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 430000 -21000 5 -4.66 25590664250 58120 85.75 458500 459000 430000 586000 316000 451000 440307.37 15.03 0 -12767 466000 458500 447500 440000 429000 462250 443750 466 135000 5000 324720 500 1 9324548 40096 34.57 3.71 12 0.62 12438.00 115933.00 549000 20250206 -21.68 179800 20240222 139.15 549000 -21.68 20250206 389000 10.54 20250102 549000 -21.68 20250206 221500 94.13 20240312 0.80 N 298040 5000 466 억 1401048 N N 521 N 00 N
5 20250306 131039 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 440000 -11000 5 -2.44 20040911750 45377 66.95 458500 459000 433000 586000 316000 451000 441653.52 15.03 0 -10059 466000 458500 447500 440000 429000 462250 443750 466 135000 5000 324720 500 1 9324548 41028 35.38 3.80 12 0.49 12438.00 115933.00 549000 20250206 -19.85 179800 20240222 144.72 549000 -19.85 20250206 389000 13.11 20250102 549000 -19.85 20250206 221500 98.65 20240312 0.80 N 298040 5000 466 억 1401048 N N 521 N 00 N
6 20250306 121039 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 443500 -7500 5 -1.66 17804769250 40310 59.47 458500 459000 433000 586000 316000 451000 441696.09 15.03 0 -9108 466000 458500 447500 440000 429000 462250 443750 466 135000 5000 324720 500 1 9324548 41354 35.66 3.83 12 0.43 12438.00 115933.00 549000 20250206 -19.22 179800 20240222 146.66 549000 -19.22 20250206 389000 14.01 20250102 549000 -19.22 20250206 221500 100.23 20240312 0.80 N 298040 5000 466 억 1401048 N N 521 N 00 N
7 20250306 111035 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 442000 -9000 5 -2.00 14322410000 32466 47.90 458500 459000 433000 586000 316000 451000 441151.05 15.03 0 -11162 466000 458500 447500 440000 429000 462250 443750 466 135000 5000 324720 500 1 9324548 41215 35.54 3.81 12 0.35 12438.00 115933.00 549000 20250206 -19.49 179800 20240222 145.83 549000 -19.49 20250206 389000 13.62 20250102 549000 -19.49 20250206 221500 99.55 20240312 0.80 N 298040 5000 466 억 1401048 N N 521 N 00 N
8 20250306 101038 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 436500 -14500 5 -3.22 8266000750 18586 27.42 458500 459000 436500 586000 316000 451000 444743.40 15.03 0 -8388 466000 458500 447500 440000 429000 462250 443750 466 135000 5000 324720 500 1 9324548 40702 35.09 3.77 12 0.20 12438.00 115933.00 549000 20250206 -20.49 179800 20240222 142.77 549000 -20.49 20250206 389000 12.21 20250102 549000 -20.49 20250206 221500 97.07 20240312 0.80 N 298040 5000 466 억 1401048 N N 521 N 00 N
9 20250306 091042 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 447500 -3500 5 -0.78 2080002750 4608 6.80 458500 459000 447000 586000 316000 451000 451389.49 15.03 0 -3258 466000 458500 447500 440000 429000 462250 443750 466 135000 5000 324720 500 1 9324548 41727 35.98 3.86 12 0.05 12438.00 115933.00 549000 20250206 -18.49 179800 20240222 148.89 549000 -18.49 20250206 389000 15.04 20250102 549000 -18.49 20250206 221500 102.03 20240312 0.80 N 298040 5000 466 억 1401048 N N 521 N 00 N
10 20250305 161027 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 451000 9500 2 2.15 30341142250 67653 101.62 436500 455000 436500 573000 309500 441500 448482.03 15.04 0 -2896 460500 451000 436500 427000 412500 455750 431750 466 131500 5000 317880 500 1 9324548 42054 36.26 3.89 12 0.73 12438.00 115933.00 549000 20250206 -17.85 179800 20240222 150.83 549000 -17.85 20250206 389000 15.94 20250102 549000 -17.85 20250206 221500 103.61 20240312 0.82 N 298040 5000 466 억 1402523 N N 521 N 00 N
11 20250305 151031 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 452500 11000 2 2.49 29163579000 65046 97.70 436500 455000 436500 573000 309500 441500 448353.68 15.04 0 -2145 460500 451000 436500 427000 412500 455750 431750 466 131500 5000 317880 500 1 9324548 42194 36.38 3.90 12 0.70 12438.00 115933.00 549000 20250206 -17.58 179800 20240222 151.67 549000 -17.58 20250206 389000 16.32 20250102 549000 -17.58 20250206 221500 104.29 20240312 0.82 N 298040 5000 466 억 1402523 N N 371 N 00 N
12 20250305 141030 55 50.00 KOSPI200 전기·전자 N N N Y 50 N 450500 9000 2 2.04 23457526250 52443 78.77 436500 455000 436500 573000 309500 441500 447296.21 15.04 0 721 460500 451000 436500 427000 412500 455750 431750 466 131500 5000 317880 500 1 9324548 42007 36.22 3.89 12 0.56 12438.00 115933.00 549000 20250206 -17.94 179800 20240222 150.56 549000 -17.94 20250206 389000 15.81 20250102 549000 -17.94 20250206 221500 103.39 20240312 0.82 N 298040 5000 466 억 1402523 N N 371 N 00 N