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
373220/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
20250306,161140,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,334000,0,3,0.00,83760454750,249402,81.44,337500,343500,331500,434000,234000,334000,335852.17,4.46,0,10711,345000,339500,333500,328000,322000,336500,325000,1170,100000,500,253840,500,1,234000000,781560,63.17,3.87,12,0.11,5287.00,86328.00,444000,20241008,-24.77,311000,20240805,7.40,386500,-13.58,20250224,327500,1.98,20250305,444000,-24.77,20241008,311000,7.40,20240805,0.08,N,373220,500,1170 억,,10443587,N,N,7904,N,00,N
20250306,151140,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,332500,-1500,5,-0.45,76566095500,227815,74.39,337500,343500,331500,434000,234000,334000,336089.38,4.46,0,8238,345000,339500,333500,328000,322000,336500,325000,1170,100000,500,253840,500,1,234000000,778050,62.89,3.85,12,0.10,5287.00,86328.00,444000,20241008,-25.11,311000,20240805,6.91,386500,-13.97,20250224,327500,1.53,20250305,444000,-25.11,20241008,311000,6.91,20240805,0.08,N,373220,500,1170 억,,10443587,N,N,7458,N,00,N
20250306,141140,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,333500,-500,5,-0.15,66503097250,197537,64.50,337500,343500,332000,434000,234000,334000,336662.16,4.46,0,9255,345000,339500,333500,328000,322000,336500,325000,1170,100000,500,253840,500,1,234000000,780390,63.08,3.86,12,0.08,5287.00,86328.00,444000,20241008,-24.89,311000,20240805,7.23,386500,-13.71,20250224,327500,1.83,20250305,444000,-24.89,20241008,311000,7.23,20240805,0.08,N,373220,500,1170 억,,10443587,N,N,7458,N,00,N
20250306,131140,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,334500,500,2,0.15,58651935250,173975,56.81,337500,343500,333000,434000,234000,334000,337129.44,4.46,0,9361,345000,339500,333500,328000,322000,336500,325000,1170,100000,500,253840,500,1,234000000,782730,63.27,3.87,12,0.07,5287.00,86328.00,444000,20241008,-24.66,311000,20240805,7.56,386500,-13.45,20250224,327500,2.14,20250305,444000,-24.66,20241008,311000,7.56,20240805,0.08,N,373220,500,1170 억,,10443587,N,N,7458,N,00,N
20250306,121139,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,334000,0,3,0.00,52532843500,155651,50.83,337500,343500,333000,434000,234000,334000,337505.20,4.46,0,8098,345000,339500,333500,328000,322000,336500,325000,1170,100000,500,253840,500,1,234000000,781560,63.17,3.87,12,0.07,5287.00,86328.00,444000,20241008,-24.77,311000,20240805,7.40,386500,-13.58,20250224,327500,1.98,20250305,444000,-24.77,20241008,311000,7.40,20240805,0.08,N,373220,500,1170 억,,10443587,N,N,7458,N,00,N
20250306,111136,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,336500,2500,2,0.75,46938889750,138971,45.38,337500,343500,333000,434000,234000,334000,337761.70,4.46,0,7854,345000,339500,333500,328000,322000,336500,325000,1170,100000,500,253840,500,1,234000000,787410,63.65,3.90,12,0.06,5287.00,86328.00,444000,20241008,-24.21,311000,20240805,8.20,386500,-12.94,20250224,327500,2.75,20250305,444000,-24.21,20241008,311000,8.20,20240805,0.08,N,373220,500,1170 억,,10443587,N,N,7458,N,00,N
20250306,101138,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,334500,500,2,0.15,40623154500,120169,39.24,337500,343500,333000,434000,234000,334000,338051.92,4.46,0,5148,345000,339500,333500,328000,322000,336500,325000,1170,100000,500,253840,500,1,234000000,782730,63.27,3.87,12,0.05,5287.00,86328.00,444000,20241008,-24.66,311000,20240805,7.56,386500,-13.45,20250224,327500,2.14,20250305,444000,-24.66,20241008,311000,7.56,20240805,0.08,N,373220,500,1170 억,,10443587,N,N,7458,N,00,N
20250306,091143,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,341000,7000,2,2.10,17879886250,52629,17.19,337500,343500,336000,434000,234000,334000,339740.05,4.46,0,9181,345000,339500,333500,328000,322000,336500,325000,1170,100000,500,253840,500,1,234000000,797940,64.50,3.95,12,0.02,5287.00,86328.00,444000,20241008,-23.20,311000,20240805,9.65,386500,-11.77,20250224,327500,4.12,20250305,444000,-23.20,20241008,311000,9.65,20240805,0.08,N,373220,500,1170 억,,10443587,N,N,7458,N,00,N
20250305,161124,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,334000,2000,2,0.60,100660613750,303500,83.86,336000,339000,327500,431500,232500,332000,331653.09,4.48,0,-34902,358000,345000,338500,325500,319000,341750,322250,1170,99500,500,252320,500,1,234000000,781560,63.17,3.87,12,0.13,5287.00,86328.00,444000,20241008,-24.77,311000,20240805,7.40,386500,-13.58,20250224,327500,1.98,20250305,444000,-24.77,20241008,311000,7.40,20240805,0.08,N,373220,500,1170 억,,10481877,N,N,7376,N,00,N
20250305,151130,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,332500,500,2,0.15,85670263250,258571,71.45,336000,339000,327500,431500,232500,332000,331321.83,4.48,0,-39375,358000,345000,338500,325500,319000,341750,322250,1170,99500,500,252320,500,1,234000000,778050,62.89,3.85,12,0.11,5287.00,86328.00,444000,20241008,-25.11,311000,20240805,6.91,386500,-13.97,20250224,327500,1.53,20250305,444000,-25.11,20241008,311000,6.91,20240805,0.08,N,373220,500,1170 억,,10481877,N,N,27766,N,00,N
20250305,141130,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,330500,-1500,5,-0.45,71914164500,217046,59.98,336000,339000,327500,431500,232500,332000,331331.23,4.48,0,-25202,358000,345000,338500,325500,319000,341750,322250,1170,99500,500,252320,500,1,234000000,773370,62.51,3.83,12,0.09,5287.00,86328.00,444000,20241008,-25.56,311000,20240805,6.27,386500,-14.49,20250224,327500,0.92,20250305,444000,-25.56,20241008,311000,6.27,20240805,0.08,N,373220,500,1170 억,,10481877,N,N,27766,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 161140 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 334000 0 3 0.00 83760454750 249402 81.44 337500 343500 331500 434000 234000 334000 335852.17 4.46 0 10711 345000 339500 333500 328000 322000 336500 325000 1170 100000 500 253840 500 1 234000000 781560 63.17 3.87 12 0.11 5287.00 86328.00 444000 20241008 -24.77 311000 20240805 7.40 386500 -13.58 20250224 327500 1.98 20250305 444000 -24.77 20241008 311000 7.40 20240805 0.08 N 373220 500 1170 억 10443587 N N 7904 N 00 N
3 20250306 151140 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 332500 -1500 5 -0.45 76566095500 227815 74.39 337500 343500 331500 434000 234000 334000 336089.38 4.46 0 8238 345000 339500 333500 328000 322000 336500 325000 1170 100000 500 253840 500 1 234000000 778050 62.89 3.85 12 0.10 5287.00 86328.00 444000 20241008 -25.11 311000 20240805 6.91 386500 -13.97 20250224 327500 1.53 20250305 444000 -25.11 20241008 311000 6.91 20240805 0.08 N 373220 500 1170 억 10443587 N N 7458 N 00 N
4 20250306 141140 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 333500 -500 5 -0.15 66503097250 197537 64.50 337500 343500 332000 434000 234000 334000 336662.16 4.46 0 9255 345000 339500 333500 328000 322000 336500 325000 1170 100000 500 253840 500 1 234000000 780390 63.08 3.86 12 0.08 5287.00 86328.00 444000 20241008 -24.89 311000 20240805 7.23 386500 -13.71 20250224 327500 1.83 20250305 444000 -24.89 20241008 311000 7.23 20240805 0.08 N 373220 500 1170 억 10443587 N N 7458 N 00 N
5 20250306 131140 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 334500 500 2 0.15 58651935250 173975 56.81 337500 343500 333000 434000 234000 334000 337129.44 4.46 0 9361 345000 339500 333500 328000 322000 336500 325000 1170 100000 500 253840 500 1 234000000 782730 63.27 3.87 12 0.07 5287.00 86328.00 444000 20241008 -24.66 311000 20240805 7.56 386500 -13.45 20250224 327500 2.14 20250305 444000 -24.66 20241008 311000 7.56 20240805 0.08 N 373220 500 1170 억 10443587 N N 7458 N 00 N
6 20250306 121139 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 334000 0 3 0.00 52532843500 155651 50.83 337500 343500 333000 434000 234000 334000 337505.20 4.46 0 8098 345000 339500 333500 328000 322000 336500 325000 1170 100000 500 253840 500 1 234000000 781560 63.17 3.87 12 0.07 5287.00 86328.00 444000 20241008 -24.77 311000 20240805 7.40 386500 -13.58 20250224 327500 1.98 20250305 444000 -24.77 20241008 311000 7.40 20240805 0.08 N 373220 500 1170 억 10443587 N N 7458 N 00 N
7 20250306 111136 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 336500 2500 2 0.75 46938889750 138971 45.38 337500 343500 333000 434000 234000 334000 337761.70 4.46 0 7854 345000 339500 333500 328000 322000 336500 325000 1170 100000 500 253840 500 1 234000000 787410 63.65 3.90 12 0.06 5287.00 86328.00 444000 20241008 -24.21 311000 20240805 8.20 386500 -12.94 20250224 327500 2.75 20250305 444000 -24.21 20241008 311000 8.20 20240805 0.08 N 373220 500 1170 억 10443587 N N 7458 N 00 N
8 20250306 101138 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 334500 500 2 0.15 40623154500 120169 39.24 337500 343500 333000 434000 234000 334000 338051.92 4.46 0 5148 345000 339500 333500 328000 322000 336500 325000 1170 100000 500 253840 500 1 234000000 782730 63.27 3.87 12 0.05 5287.00 86328.00 444000 20241008 -24.66 311000 20240805 7.56 386500 -13.45 20250224 327500 2.14 20250305 444000 -24.66 20241008 311000 7.56 20240805 0.08 N 373220 500 1170 억 10443587 N N 7458 N 00 N
9 20250306 091143 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 341000 7000 2 2.10 17879886250 52629 17.19 337500 343500 336000 434000 234000 334000 339740.05 4.46 0 9181 345000 339500 333500 328000 322000 336500 325000 1170 100000 500 253840 500 1 234000000 797940 64.50 3.95 12 0.02 5287.00 86328.00 444000 20241008 -23.20 311000 20240805 9.65 386500 -11.77 20250224 327500 4.12 20250305 444000 -23.20 20241008 311000 9.65 20240805 0.08 N 373220 500 1170 억 10443587 N N 7458 N 00 N
10 20250305 161124 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 334000 2000 2 0.60 100660613750 303500 83.86 336000 339000 327500 431500 232500 332000 331653.09 4.48 0 -34902 358000 345000 338500 325500 319000 341750 322250 1170 99500 500 252320 500 1 234000000 781560 63.17 3.87 12 0.13 5287.00 86328.00 444000 20241008 -24.77 311000 20240805 7.40 386500 -13.58 20250224 327500 1.98 20250305 444000 -24.77 20241008 311000 7.40 20240805 0.08 N 373220 500 1170 억 10481877 N N 7376 N 00 N
11 20250305 151130 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 332500 500 2 0.15 85670263250 258571 71.45 336000 339000 327500 431500 232500 332000 331321.83 4.48 0 -39375 358000 345000 338500 325500 319000 341750 322250 1170 99500 500 252320 500 1 234000000 778050 62.89 3.85 12 0.11 5287.00 86328.00 444000 20241008 -25.11 311000 20240805 6.91 386500 -13.97 20250224 327500 1.53 20250305 444000 -25.11 20241008 311000 6.91 20240805 0.08 N 373220 500 1170 억 10481877 N N 27766 N 00 N
12 20250305 141130 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 330500 -1500 5 -0.45 71914164500 217046 59.98 336000 339000 327500 431500 232500 332000 331331.23 4.48 0 -25202 358000 345000 338500 325500 319000 341750 322250 1170 99500 500 252320 500 1 234000000 773370 62.51 3.83 12 0.09 5287.00 86328.00 444000 20241008 -25.56 311000 20240805 6.27 386500 -14.49 20250224 327500 0.92 20250305 444000 -25.56 20241008 311000 6.27 20240805 0.08 N 373220 500 1170 억 10481877 N N 27766 N 00 N