ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010120/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
20250313,160244,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,205000,7100,2,3.59,182686278250,891781,125.79,201500,209000,200000,257000,138600,197900,204856.36,23.62,0,12209,211366,204632,201266,194532,191166,202950,192850,1500,59100,5000,142480,500,1,30000000,61500,29.86,3.54,12,2.97,6865.00,57905.00,303500,20250219,-32.45,63500,20240229,222.83,303500,-32.45,20250219,161500,26.93,20250102,303500,-32.45,20250219,80900,153.40,20240313,1.22,N,010120,5000,1500 억,,7085497,N,N,5658,N,00,N
20250313,150245,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,206000,8100,2,4.09,140688579000,687451,96.97,201500,209000,200000,257000,138600,197900,204653.70,23.62,0,2943,211366,204632,201266,194532,191166,202950,192850,1500,59100,5000,142480,500,1,30000000,61800,30.01,3.56,12,2.29,6865.00,57905.00,303500,20250219,-32.13,63500,20240229,224.41,303500,-32.13,20250219,161500,27.55,20250102,303500,-32.13,20250219,80900,154.64,20240313,1.22,N,010120,5000,1500 억,,7085497,N,N,425,N,00,N
20250313,140245,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,204000,6100,2,3.08,125207823250,611831,86.30,201500,209000,200000,257000,138600,197900,204645.78,23.62,0,-154,211366,204632,201266,194532,191166,202950,192850,1500,59100,5000,142480,500,1,30000000,61200,29.72,3.52,12,2.04,6865.00,57905.00,303500,20250219,-32.78,63500,20240229,221.26,303500,-32.78,20250219,161500,26.32,20250102,303500,-32.78,20250219,80900,152.16,20240313,1.22,N,010120,5000,1500 억,,7085497,N,N,425,N,00,N
20250313,130245,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,202500,4600,2,2.32,117854100500,575729,81.21,201500,209000,200000,257000,138600,197900,204705.54,23.62,0,-8201,211366,204632,201266,194532,191166,202950,192850,1500,59100,5000,142480,500,1,30000000,60750,29.50,3.50,12,1.92,6865.00,57905.00,303500,20250219,-33.28,63500,20240229,218.90,303500,-33.28,20250219,161500,25.39,20250102,303500,-33.28,20250219,80900,150.31,20240313,1.22,N,010120,5000,1500 억,,7085497,N,N,425,N,00,N
20250313,120244,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,205000,7100,2,3.59,109919131000,536765,75.72,201500,209000,200000,257000,138600,197900,204782.27,23.62,0,-5166,211366,204632,201266,194532,191166,202950,192850,1500,59100,5000,142480,500,1,30000000,61500,29.86,3.54,12,1.79,6865.00,57905.00,303500,20250219,-32.45,63500,20240229,222.83,303500,-32.45,20250219,161500,26.93,20250102,303500,-32.45,20250219,80900,153.40,20240313,1.22,N,010120,5000,1500 억,,7085497,N,N,425,N,00,N
20250313,110245,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,204500,6600,2,3.34,101229707250,494355,69.73,201500,209000,200000,257000,138600,197900,204772.95,23.62,0,-9533,211366,204632,201266,194532,191166,202950,192850,1500,59100,5000,142480,500,1,30000000,61350,29.79,3.53,12,1.65,6865.00,57905.00,303500,20250219,-32.62,63500,20240229,222.05,303500,-32.62,20250219,161500,26.63,20250102,303500,-32.62,20250219,80900,152.78,20240313,1.22,N,010120,5000,1500 억,,7085497,N,N,425,N,00,N
20250313,100244,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,205500,7600,2,3.84,85455852250,417510,58.89,201500,209000,200000,257000,138600,197900,204681.72,23.62,0,-14080,211366,204632,201266,194532,191166,202950,192850,1500,59100,5000,142480,500,1,30000000,61650,29.93,3.55,12,1.39,6865.00,57905.00,303500,20250219,-32.29,63500,20240229,223.62,303500,-32.29,20250219,161500,27.24,20250102,303500,-32.29,20250219,80900,154.02,20240313,1.22,N,010120,5000,1500 억,,7085497,N,N,425,N,00,N
20250313,090245,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,205000,7100,2,3.59,18028105500,88877,12.54,201500,205000,201000,257000,138600,197900,202850.00,23.62,0,21006,211366,204632,201266,194532,191166,202950,192850,1500,59100,5000,142480,500,1,30000000,61500,29.86,3.54,12,0.30,6865.00,57905.00,303500,20250219,-32.45,63500,20240229,222.83,303500,-32.45,20250219,161500,26.93,20250102,303500,-32.45,20250219,80900,153.40,20240313,1.22,N,010120,5000,1500 억,,7085497,N,N,425,N,00,N
20250312,160243,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,197900,-7100,5,-3.46,139628926750,694249,108.89,208000,208000,197900,266500,143500,205000,201128.10,23.89,0,-17633,210800,207900,203100,200200,195400,209350,201650,1500,61500,5000,147600,100,1,30000000,59370,28.83,3.42,12,2.31,6865.00,57905.00,303500,20250219,-34.79,63100,20240228,213.63,303500,-34.79,20250219,161500,22.54,20250102,303500,-34.79,20250219,79600,148.62,20240312,1.17,N,010120,5000,1500 억,,7165737,N,N,425,N,00,N
20250312,150245,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,198400,-6600,5,-3.22,126922038650,630131,98.83,208000,208000,198000,266500,143500,205000,201421.64,23.89,0,-32260,210800,207900,203100,200200,195400,209350,201650,1500,61500,5000,147600,100,1,30000000,59520,28.90,3.43,12,2.10,6865.00,57905.00,303500,20250219,-34.63,63100,20240228,214.42,303500,-34.63,20250219,161500,22.85,20250102,303500,-34.63,20250219,79600,149.25,20240312,1.17,N,010120,5000,1500 억,,7165737,N,N,1503,N,00,N
20250312,140244,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,201000,-4000,5,-1.95,99162864850,490781,76.97,208000,208000,199800,266500,143500,205000,202051.12,23.89,0,-36672,210800,207900,203100,200200,195400,209350,201650,1500,61500,5000,147600,500,1,30000000,60300,29.28,3.47,12,1.64,6865.00,57905.00,303500,20250219,-33.77,63100,20240228,218.54,303500,-33.77,20250219,161500,24.46,20250102,303500,-33.77,20250219,79600,152.51,20240312,1.17,N,010120,5000,1500 억,,7165737,N,N,1503,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 20250313 160244 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 205000 7100 2 3.59 182686278250 891781 125.79 201500 209000 200000 257000 138600 197900 204856.36 23.62 0 12209 211366 204632 201266 194532 191166 202950 192850 1500 59100 5000 142480 500 1 30000000 61500 29.86 3.54 12 2.97 6865.00 57905.00 303500 20250219 -32.45 63500 20240229 222.83 303500 -32.45 20250219 161500 26.93 20250102 303500 -32.45 20250219 80900 153.40 20240313 1.22 N 010120 5000 1500 억 7085497 N N 5658 N 00 N
3 20250313 150245 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 206000 8100 2 4.09 140688579000 687451 96.97 201500 209000 200000 257000 138600 197900 204653.70 23.62 0 2943 211366 204632 201266 194532 191166 202950 192850 1500 59100 5000 142480 500 1 30000000 61800 30.01 3.56 12 2.29 6865.00 57905.00 303500 20250219 -32.13 63500 20240229 224.41 303500 -32.13 20250219 161500 27.55 20250102 303500 -32.13 20250219 80900 154.64 20240313 1.22 N 010120 5000 1500 억 7085497 N N 425 N 00 N
4 20250313 140245 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 204000 6100 2 3.08 125207823250 611831 86.30 201500 209000 200000 257000 138600 197900 204645.78 23.62 0 -154 211366 204632 201266 194532 191166 202950 192850 1500 59100 5000 142480 500 1 30000000 61200 29.72 3.52 12 2.04 6865.00 57905.00 303500 20250219 -32.78 63500 20240229 221.26 303500 -32.78 20250219 161500 26.32 20250102 303500 -32.78 20250219 80900 152.16 20240313 1.22 N 010120 5000 1500 억 7085497 N N 425 N 00 N
5 20250313 130245 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 202500 4600 2 2.32 117854100500 575729 81.21 201500 209000 200000 257000 138600 197900 204705.54 23.62 0 -8201 211366 204632 201266 194532 191166 202950 192850 1500 59100 5000 142480 500 1 30000000 60750 29.50 3.50 12 1.92 6865.00 57905.00 303500 20250219 -33.28 63500 20240229 218.90 303500 -33.28 20250219 161500 25.39 20250102 303500 -33.28 20250219 80900 150.31 20240313 1.22 N 010120 5000 1500 억 7085497 N N 425 N 00 N
6 20250313 120244 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 205000 7100 2 3.59 109919131000 536765 75.72 201500 209000 200000 257000 138600 197900 204782.27 23.62 0 -5166 211366 204632 201266 194532 191166 202950 192850 1500 59100 5000 142480 500 1 30000000 61500 29.86 3.54 12 1.79 6865.00 57905.00 303500 20250219 -32.45 63500 20240229 222.83 303500 -32.45 20250219 161500 26.93 20250102 303500 -32.45 20250219 80900 153.40 20240313 1.22 N 010120 5000 1500 억 7085497 N N 425 N 00 N
7 20250313 110245 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 204500 6600 2 3.34 101229707250 494355 69.73 201500 209000 200000 257000 138600 197900 204772.95 23.62 0 -9533 211366 204632 201266 194532 191166 202950 192850 1500 59100 5000 142480 500 1 30000000 61350 29.79 3.53 12 1.65 6865.00 57905.00 303500 20250219 -32.62 63500 20240229 222.05 303500 -32.62 20250219 161500 26.63 20250102 303500 -32.62 20250219 80900 152.78 20240313 1.22 N 010120 5000 1500 억 7085497 N N 425 N 00 N
8 20250313 100244 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 205500 7600 2 3.84 85455852250 417510 58.89 201500 209000 200000 257000 138600 197900 204681.72 23.62 0 -14080 211366 204632 201266 194532 191166 202950 192850 1500 59100 5000 142480 500 1 30000000 61650 29.93 3.55 12 1.39 6865.00 57905.00 303500 20250219 -32.29 63500 20240229 223.62 303500 -32.29 20250219 161500 27.24 20250102 303500 -32.29 20250219 80900 154.02 20240313 1.22 N 010120 5000 1500 억 7085497 N N 425 N 00 N
9 20250313 090245 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 205000 7100 2 3.59 18028105500 88877 12.54 201500 205000 201000 257000 138600 197900 202850.00 23.62 0 21006 211366 204632 201266 194532 191166 202950 192850 1500 59100 5000 142480 500 1 30000000 61500 29.86 3.54 12 0.30 6865.00 57905.00 303500 20250219 -32.45 63500 20240229 222.83 303500 -32.45 20250219 161500 26.93 20250102 303500 -32.45 20250219 80900 153.40 20240313 1.22 N 010120 5000 1500 억 7085497 N N 425 N 00 N
10 20250312 160243 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 197900 -7100 5 -3.46 139628926750 694249 108.89 208000 208000 197900 266500 143500 205000 201128.10 23.89 0 -17633 210800 207900 203100 200200 195400 209350 201650 1500 61500 5000 147600 100 1 30000000 59370 28.83 3.42 12 2.31 6865.00 57905.00 303500 20250219 -34.79 63100 20240228 213.63 303500 -34.79 20250219 161500 22.54 20250102 303500 -34.79 20250219 79600 148.62 20240312 1.17 N 010120 5000 1500 억 7165737 N N 425 N 00 N
11 20250312 150245 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 198400 -6600 5 -3.22 126922038650 630131 98.83 208000 208000 198000 266500 143500 205000 201421.64 23.89 0 -32260 210800 207900 203100 200200 195400 209350 201650 1500 61500 5000 147600 100 1 30000000 59520 28.90 3.43 12 2.10 6865.00 57905.00 303500 20250219 -34.63 63100 20240228 214.42 303500 -34.63 20250219 161500 22.85 20250102 303500 -34.63 20250219 79600 149.25 20240312 1.17 N 010120 5000 1500 억 7165737 N N 1503 N 00 N
12 20250312 140244 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 201000 -4000 5 -1.95 99162864850 490781 76.97 208000 208000 199800 266500 143500 205000 202051.12 23.89 0 -36672 210800 207900 203100 200200 195400 209350 201650 1500 61500 5000 147600 500 1 30000000 60300 29.28 3.47 12 1.64 6865.00 57905.00 303500 20250219 -33.77 63100 20240228 218.54 303500 -33.77 20250219 161500 24.46 20250102 303500 -33.77 20250219 79600 152.51 20240312 1.17 N 010120 5000 1500 억 7165737 N N 1503 N 00 N