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
011070/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
20250313,160250,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,159700,-11700,5,-6.83,102766886800,633115,490.36,172000,172000,159700,222500,120000,171400,162319.10,23.94,0,-178028,175266,173332,171866,169932,168466,172600,169200,1183,51100,5000,123400,100,1,23667107,37796,8.41,0.71,12,2.68,18983.00,226229.00,305500,20240717,-47.73,139700,20250203,14.32,178900,-10.73,20250306,139700,14.32,20250203,305500,-47.73,20240717,139700,14.32,20250203,1.10,N,011070,5000,1183 억,,5665803,N,N,1521,N,00,N
20250313,150251,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,160800,-10600,5,-6.18,90844261900,558606,432.65,172000,172000,160200,222500,120000,171400,162623.23,23.94,0,-187822,175266,173332,171866,169932,168466,172600,169200,1183,51100,5000,123400,100,1,23667107,38057,8.47,0.71,12,2.36,18983.00,226229.00,305500,20240717,-47.36,139700,20250203,15.10,178900,-10.12,20250306,139700,15.10,20250203,305500,-47.36,20240717,139700,15.10,20250203,1.10,N,011070,5000,1183 억,,5665803,N,N,438,N,00,N
20250313,140251,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,162300,-9100,5,-5.31,82367561500,506004,391.91,172000,172000,160200,222500,120000,171400,162776.67,23.94,0,-176614,175266,173332,171866,169932,168466,172600,169200,1183,51100,5000,123400,100,1,23667107,38412,8.55,0.72,12,2.14,18983.00,226229.00,305500,20240717,-46.87,139700,20250203,16.18,178900,-9.28,20250306,139700,16.18,20250203,305500,-46.87,20240717,139700,16.18,20250203,1.10,N,011070,5000,1183 억,,5665803,N,N,438,N,00,N
20250313,130251,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,160200,-11200,5,-6.53,75694098650,464660,359.89,172000,172000,160200,222500,120000,171400,162898.06,23.94,0,-170387,175266,173332,171866,169932,168466,172600,169200,1183,51100,5000,123400,100,1,23667107,37915,8.44,0.71,12,1.96,18983.00,226229.00,305500,20240717,-47.56,139700,20250203,14.67,178900,-10.45,20250306,139700,14.67,20250203,305500,-47.56,20240717,139700,14.67,20250203,1.10,N,011070,5000,1183 억,,5665803,N,N,438,N,00,N
20250313,120250,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,161900,-9500,5,-5.54,62902478450,385310,298.43,172000,172000,161800,222500,120000,171400,163246.91,23.94,0,-151591,175266,173332,171866,169932,168466,172600,169200,1183,51100,5000,123400,100,1,23667107,38317,8.53,0.72,12,1.63,18983.00,226229.00,305500,20240717,-47.00,139700,20250203,15.89,178900,-9.50,20250306,139700,15.89,20250203,305500,-47.00,20240717,139700,15.89,20250203,1.10,N,011070,5000,1183 억,,5665803,N,N,438,N,00,N
20250313,110251,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,162100,-9300,5,-5.43,53757587850,328907,254.74,172000,172000,161900,222500,120000,171400,163437.75,23.94,0,-133743,175266,173332,171866,169932,168466,172600,169200,1183,51100,5000,123400,100,1,23667107,38364,8.54,0.72,12,1.39,18983.00,226229.00,305500,20240717,-46.94,139700,20250203,16.03,178900,-9.39,20250306,139700,16.03,20250203,305500,-46.94,20240717,139700,16.03,20250203,1.10,N,011070,5000,1183 억,,5665803,N,N,438,N,00,N
20250313,100250,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,162200,-9200,5,-5.37,44290030700,270533,209.53,172000,172000,161900,222500,120000,171400,163707.65,23.94,0,-118175,175266,173332,171866,169932,168466,172600,169200,1183,51100,5000,123400,100,1,23667107,38388,8.54,0.72,12,1.14,18983.00,226229.00,305500,20240717,-46.91,139700,20250203,16.11,178900,-9.33,20250306,139700,16.11,20250203,305500,-46.91,20240717,139700,16.11,20250203,1.10,N,011070,5000,1183 억,,5665803,N,N,438,N,00,N
20250313,090251,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,169200,-2200,5,-1.28,1242172450,7267,5.63,172000,172000,168600,222500,120000,171400,170918.62,23.94,0,-3110,175266,173332,171866,169932,168466,172600,169200,1183,51100,5000,123400,100,1,23667107,40045,8.91,0.75,12,0.03,18983.00,226229.00,305500,20240717,-44.62,139700,20250203,21.12,178900,-5.42,20250306,139700,21.12,20250203,305500,-44.62,20240717,139700,21.12,20250203,1.10,N,011070,5000,1183 억,,5665803,N,N,438,N,00,N
20250312,160249,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171400,200,2,0.12,21998608450,128190,67.05,173400,173800,170400,222500,119900,171200,171610.22,24.03,0,-26055,177666,174432,169366,166132,161066,176050,167750,1183,51300,5000,123260,100,1,23667107,40565,9.03,0.76,12,0.54,18983.00,226229.00,305500,20240717,-43.90,139700,20250203,22.69,178900,-4.19,20250306,139700,22.69,20250203,305500,-43.90,20240717,139700,22.69,20250203,1.14,N,011070,5000,1183 억,,5686697,N,N,437,N,00,N
20250312,150251,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171700,500,2,0.29,19730947700,114968,60.13,173400,173800,170400,222500,119900,171200,171621.51,24.03,0,-27992,177666,174432,169366,166132,161066,176050,167750,1183,51300,5000,123260,100,1,23667107,40636,9.04,0.76,12,0.49,18983.00,226229.00,305500,20240717,-43.80,139700,20250203,22.91,178900,-4.02,20250306,139700,22.91,20250203,305500,-43.80,20240717,139700,22.91,20250203,1.14,N,011070,5000,1183 억,,5686697,N,N,93,N,00,N
20250312,140250,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171700,500,2,0.29,16680300800,97203,50.84,173400,173800,170400,222500,119900,171200,171603.07,24.03,0,-24959,177666,174432,169366,166132,161066,176050,167750,1183,51300,5000,123260,100,1,23667107,40636,9.04,0.76,12,0.41,18983.00,226229.00,305500,20240717,-43.80,139700,20250203,22.91,178900,-4.02,20250306,139700,22.91,20250203,305500,-43.80,20240717,139700,22.91,20250203,1.14,N,011070,5000,1183 억,,5686697,N,N,93,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 160250 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 159700 -11700 5 -6.83 102766886800 633115 490.36 172000 172000 159700 222500 120000 171400 162319.10 23.94 0 -178028 175266 173332 171866 169932 168466 172600 169200 1183 51100 5000 123400 100 1 23667107 37796 8.41 0.71 12 2.68 18983.00 226229.00 305500 20240717 -47.73 139700 20250203 14.32 178900 -10.73 20250306 139700 14.32 20250203 305500 -47.73 20240717 139700 14.32 20250203 1.10 N 011070 5000 1183 억 5665803 N N 1521 N 00 N
3 20250313 150251 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 160800 -10600 5 -6.18 90844261900 558606 432.65 172000 172000 160200 222500 120000 171400 162623.23 23.94 0 -187822 175266 173332 171866 169932 168466 172600 169200 1183 51100 5000 123400 100 1 23667107 38057 8.47 0.71 12 2.36 18983.00 226229.00 305500 20240717 -47.36 139700 20250203 15.10 178900 -10.12 20250306 139700 15.10 20250203 305500 -47.36 20240717 139700 15.10 20250203 1.10 N 011070 5000 1183 억 5665803 N N 438 N 00 N
4 20250313 140251 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 162300 -9100 5 -5.31 82367561500 506004 391.91 172000 172000 160200 222500 120000 171400 162776.67 23.94 0 -176614 175266 173332 171866 169932 168466 172600 169200 1183 51100 5000 123400 100 1 23667107 38412 8.55 0.72 12 2.14 18983.00 226229.00 305500 20240717 -46.87 139700 20250203 16.18 178900 -9.28 20250306 139700 16.18 20250203 305500 -46.87 20240717 139700 16.18 20250203 1.10 N 011070 5000 1183 억 5665803 N N 438 N 00 N
5 20250313 130251 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 160200 -11200 5 -6.53 75694098650 464660 359.89 172000 172000 160200 222500 120000 171400 162898.06 23.94 0 -170387 175266 173332 171866 169932 168466 172600 169200 1183 51100 5000 123400 100 1 23667107 37915 8.44 0.71 12 1.96 18983.00 226229.00 305500 20240717 -47.56 139700 20250203 14.67 178900 -10.45 20250306 139700 14.67 20250203 305500 -47.56 20240717 139700 14.67 20250203 1.10 N 011070 5000 1183 억 5665803 N N 438 N 00 N
6 20250313 120250 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 161900 -9500 5 -5.54 62902478450 385310 298.43 172000 172000 161800 222500 120000 171400 163246.91 23.94 0 -151591 175266 173332 171866 169932 168466 172600 169200 1183 51100 5000 123400 100 1 23667107 38317 8.53 0.72 12 1.63 18983.00 226229.00 305500 20240717 -47.00 139700 20250203 15.89 178900 -9.50 20250306 139700 15.89 20250203 305500 -47.00 20240717 139700 15.89 20250203 1.10 N 011070 5000 1183 억 5665803 N N 438 N 00 N
7 20250313 110251 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 162100 -9300 5 -5.43 53757587850 328907 254.74 172000 172000 161900 222500 120000 171400 163437.75 23.94 0 -133743 175266 173332 171866 169932 168466 172600 169200 1183 51100 5000 123400 100 1 23667107 38364 8.54 0.72 12 1.39 18983.00 226229.00 305500 20240717 -46.94 139700 20250203 16.03 178900 -9.39 20250306 139700 16.03 20250203 305500 -46.94 20240717 139700 16.03 20250203 1.10 N 011070 5000 1183 억 5665803 N N 438 N 00 N
8 20250313 100250 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 162200 -9200 5 -5.37 44290030700 270533 209.53 172000 172000 161900 222500 120000 171400 163707.65 23.94 0 -118175 175266 173332 171866 169932 168466 172600 169200 1183 51100 5000 123400 100 1 23667107 38388 8.54 0.72 12 1.14 18983.00 226229.00 305500 20240717 -46.91 139700 20250203 16.11 178900 -9.33 20250306 139700 16.11 20250203 305500 -46.91 20240717 139700 16.11 20250203 1.10 N 011070 5000 1183 억 5665803 N N 438 N 00 N
9 20250313 090251 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 169200 -2200 5 -1.28 1242172450 7267 5.63 172000 172000 168600 222500 120000 171400 170918.62 23.94 0 -3110 175266 173332 171866 169932 168466 172600 169200 1183 51100 5000 123400 100 1 23667107 40045 8.91 0.75 12 0.03 18983.00 226229.00 305500 20240717 -44.62 139700 20250203 21.12 178900 -5.42 20250306 139700 21.12 20250203 305500 -44.62 20240717 139700 21.12 20250203 1.10 N 011070 5000 1183 억 5665803 N N 438 N 00 N
10 20250312 160249 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 171400 200 2 0.12 21998608450 128190 67.05 173400 173800 170400 222500 119900 171200 171610.22 24.03 0 -26055 177666 174432 169366 166132 161066 176050 167750 1183 51300 5000 123260 100 1 23667107 40565 9.03 0.76 12 0.54 18983.00 226229.00 305500 20240717 -43.90 139700 20250203 22.69 178900 -4.19 20250306 139700 22.69 20250203 305500 -43.90 20240717 139700 22.69 20250203 1.14 N 011070 5000 1183 억 5686697 N N 437 N 00 N
11 20250312 150251 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 171700 500 2 0.29 19730947700 114968 60.13 173400 173800 170400 222500 119900 171200 171621.51 24.03 0 -27992 177666 174432 169366 166132 161066 176050 167750 1183 51300 5000 123260 100 1 23667107 40636 9.04 0.76 12 0.49 18983.00 226229.00 305500 20240717 -43.80 139700 20250203 22.91 178900 -4.02 20250306 139700 22.91 20250203 305500 -43.80 20240717 139700 22.91 20250203 1.14 N 011070 5000 1183 억 5686697 N N 93 N 00 N
12 20250312 140250 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 171700 500 2 0.29 16680300800 97203 50.84 173400 173800 170400 222500 119900 171200 171603.07 24.03 0 -24959 177666 174432 169366 166132 161066 176050 167750 1183 51300 5000 123260 100 1 23667107 40636 9.04 0.76 12 0.41 18983.00 226229.00 305500 20240717 -43.80 139700 20250203 22.91 178900 -4.02 20250306 139700 22.91 20250203 305500 -43.80 20240717 139700 22.91 20250203 1.14 N 011070 5000 1183 억 5686697 N N 93 N 00 N