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
267260/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
20250313,161039,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,330500,-11000,5,-3.22,121001686500,360259,94.21,344000,350000,328500,443500,239500,341500,335877.57,33.39,0,-71664,362500,352000,339000,328500,315500,357250,333750,1802,102000,5000,245880,500,1,36047135,119136,45.97,11.20,12,1.00,7189.00,29500.00,450000,20250124,-26.56,118600,20240229,178.67,450000,-26.56,20250124,314500,5.09,20250304,450000,-26.56,20250124,134400,145.91,20240313,0.56,N,267260,5000,1802 억,,12035494,N,N,3644,N,00,N
20250313,151040,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,330500,-11000,5,-3.22,92203233000,273122,71.42,344000,350000,328500,443500,239500,341500,337589.92,33.39,0,-56339,362500,352000,339000,328500,315500,357250,333750,1802,102000,5000,245880,500,1,36047135,119136,45.97,11.20,12,0.76,7189.00,29500.00,450000,20250124,-26.56,118600,20240229,178.67,450000,-26.56,20250124,314500,5.09,20250304,450000,-26.56,20250124,134400,145.91,20240313,0.56,N,267260,5000,1802 억,,12035494,N,N,199,N,00,N
20250313,141040,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,329000,-12500,5,-3.66,79965212000,236038,61.73,344000,350000,328500,443500,239500,341500,338781.09,33.39,0,-47620,362500,352000,339000,328500,315500,357250,333750,1802,102000,5000,245880,500,1,36047135,118595,45.76,11.15,12,0.65,7189.00,29500.00,450000,20250124,-26.89,118600,20240229,177.40,450000,-26.89,20250124,314500,4.61,20250304,450000,-26.89,20250124,134400,144.79,20240313,0.56,N,267260,5000,1802 억,,12035494,N,N,199,N,00,N
20250313,131039,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,329000,-12500,5,-3.66,67299797750,197653,51.69,344000,350000,329000,443500,239500,341500,340494.69,33.39,0,-41354,362500,352000,339000,328500,315500,357250,333750,1802,102000,5000,245880,500,1,36047135,118595,45.76,11.15,12,0.55,7189.00,29500.00,450000,20250124,-26.89,118600,20240229,177.40,450000,-26.89,20250124,314500,4.61,20250304,450000,-26.89,20250124,134400,144.79,20240313,0.56,N,267260,5000,1802 억,,12035494,N,N,199,N,00,N
20250313,121039,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,334750,-6750,5,-1.98,54311252750,158477,41.44,344000,350000,333500,443500,239500,341500,342707.48,33.39,0,-28584,362500,352000,339000,328500,315500,357250,333750,1802,102000,5000,245880,500,1,36047135,120668,46.56,11.35,12,0.44,7189.00,29500.00,450000,20250124,-25.61,118600,20240229,182.25,450000,-25.61,20250124,314500,6.44,20250304,450000,-25.61,20250124,134400,149.07,20240313,0.56,N,267260,5000,1802 억,,12035494,N,N,199,N,00,N
20250313,111041,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,338500,-3000,5,-0.88,42197410000,122551,32.05,344000,350000,338500,443500,239500,341500,344325.30,33.39,0,-24497,362500,352000,339000,328500,315500,357250,333750,1802,102000,5000,245880,500,1,36047135,122020,47.09,11.47,12,0.34,7189.00,29500.00,450000,20250124,-24.78,118600,20240229,185.41,450000,-24.78,20250124,314500,7.63,20250304,450000,-24.78,20250124,134400,151.86,20240313,0.56,N,267260,5000,1802 억,,12035494,N,N,199,N,00,N
20250313,101039,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,343000,1500,2,0.44,28815397000,83314,21.79,344000,350000,341000,443500,239500,341500,345865.00,33.39,0,-22403,362500,352000,339000,328500,315500,357250,333750,1802,102000,5000,245880,500,1,36047135,123642,47.71,11.63,12,0.23,7189.00,29500.00,450000,20250124,-23.78,118600,20240229,189.21,450000,-23.78,20250124,314500,9.06,20250304,450000,-23.78,20250124,134400,155.21,20240313,0.56,N,267260,5000,1802 억,,12035494,N,N,199,N,00,N
20250313,091042,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,347000,5500,2,1.61,8092279000,23335,6.10,344000,350000,344000,443500,239500,341500,346787.19,33.39,0,-9016,362500,352000,339000,328500,315500,357250,333750,1802,102000,5000,245880,500,1,36047135,125084,48.27,11.76,12,0.06,7189.00,29500.00,450000,20250124,-22.89,118600,20240229,192.58,450000,-22.89,20250124,314500,10.33,20250304,450000,-22.89,20250124,134400,158.18,20240313,0.56,N,267260,5000,1802 억,,12035494,N,N,199,N,00,N
20250312,161033,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,341500,11500,2,3.48,129397813750,381029,152.72,335000,349500,326000,429000,231000,330000,339599.66,33.47,0,-14310,340333,335166,327833,322666,315333,337750,325250,1802,99000,5000,237600,500,1,36047135,123101,47.50,11.58,12,1.06,7189.00,29500.00,450000,20250124,-24.11,117400,20240228,190.89,450000,-24.11,20250124,314500,8.59,20250304,450000,-24.11,20250124,128500,165.76,20240312,0.56,N,267260,5000,1802 억,,12064030,N,N,199,N,00,N
20250312,151035,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,343500,13500,2,4.09,122584080750,361105,144.74,335000,349500,326000,429000,231000,330000,339469.35,33.47,0,-10840,340333,335166,327833,322666,315333,337750,325250,1802,99000,5000,237600,500,1,36047135,123822,47.78,11.64,12,1.00,7189.00,29500.00,450000,20250124,-23.67,117400,20240228,192.59,450000,-23.67,20250124,314500,9.22,20250304,450000,-23.67,20250124,128500,167.32,20240312,0.56,N,267260,5000,1802 억,,12064030,N,N,305,N,00,N
20250312,141032,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,346500,16500,2,5.00,109247459000,322320,129.19,335000,349500,326000,429000,231000,330000,338940.99,33.47,0,-4175,340333,335166,327833,322666,315333,337750,325250,1802,99000,5000,237600,500,1,36047135,124903,48.20,11.75,12,0.89,7189.00,29500.00,450000,20250124,-23.00,117400,20240228,195.14,450000,-23.00,20250124,314500,10.17,20250304,450000,-23.00,20250124,128500,169.65,20240312,0.56,N,267260,5000,1802 억,,12064030,N,N,305,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 161039 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 330500 -11000 5 -3.22 121001686500 360259 94.21 344000 350000 328500 443500 239500 341500 335877.57 33.39 0 -71664 362500 352000 339000 328500 315500 357250 333750 1802 102000 5000 245880 500 1 36047135 119136 45.97 11.20 12 1.00 7189.00 29500.00 450000 20250124 -26.56 118600 20240229 178.67 450000 -26.56 20250124 314500 5.09 20250304 450000 -26.56 20250124 134400 145.91 20240313 0.56 N 267260 5000 1802 억 12035494 N N 3644 N 00 N
3 20250313 151040 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 330500 -11000 5 -3.22 92203233000 273122 71.42 344000 350000 328500 443500 239500 341500 337589.92 33.39 0 -56339 362500 352000 339000 328500 315500 357250 333750 1802 102000 5000 245880 500 1 36047135 119136 45.97 11.20 12 0.76 7189.00 29500.00 450000 20250124 -26.56 118600 20240229 178.67 450000 -26.56 20250124 314500 5.09 20250304 450000 -26.56 20250124 134400 145.91 20240313 0.56 N 267260 5000 1802 억 12035494 N N 199 N 00 N
4 20250313 141040 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 329000 -12500 5 -3.66 79965212000 236038 61.73 344000 350000 328500 443500 239500 341500 338781.09 33.39 0 -47620 362500 352000 339000 328500 315500 357250 333750 1802 102000 5000 245880 500 1 36047135 118595 45.76 11.15 12 0.65 7189.00 29500.00 450000 20250124 -26.89 118600 20240229 177.40 450000 -26.89 20250124 314500 4.61 20250304 450000 -26.89 20250124 134400 144.79 20240313 0.56 N 267260 5000 1802 억 12035494 N N 199 N 00 N
5 20250313 131039 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 329000 -12500 5 -3.66 67299797750 197653 51.69 344000 350000 329000 443500 239500 341500 340494.69 33.39 0 -41354 362500 352000 339000 328500 315500 357250 333750 1802 102000 5000 245880 500 1 36047135 118595 45.76 11.15 12 0.55 7189.00 29500.00 450000 20250124 -26.89 118600 20240229 177.40 450000 -26.89 20250124 314500 4.61 20250304 450000 -26.89 20250124 134400 144.79 20240313 0.56 N 267260 5000 1802 억 12035494 N N 199 N 00 N
6 20250313 121039 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 334750 -6750 5 -1.98 54311252750 158477 41.44 344000 350000 333500 443500 239500 341500 342707.48 33.39 0 -28584 362500 352000 339000 328500 315500 357250 333750 1802 102000 5000 245880 500 1 36047135 120668 46.56 11.35 12 0.44 7189.00 29500.00 450000 20250124 -25.61 118600 20240229 182.25 450000 -25.61 20250124 314500 6.44 20250304 450000 -25.61 20250124 134400 149.07 20240313 0.56 N 267260 5000 1802 억 12035494 N N 199 N 00 N
7 20250313 111041 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 338500 -3000 5 -0.88 42197410000 122551 32.05 344000 350000 338500 443500 239500 341500 344325.30 33.39 0 -24497 362500 352000 339000 328500 315500 357250 333750 1802 102000 5000 245880 500 1 36047135 122020 47.09 11.47 12 0.34 7189.00 29500.00 450000 20250124 -24.78 118600 20240229 185.41 450000 -24.78 20250124 314500 7.63 20250304 450000 -24.78 20250124 134400 151.86 20240313 0.56 N 267260 5000 1802 억 12035494 N N 199 N 00 N
8 20250313 101039 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 343000 1500 2 0.44 28815397000 83314 21.79 344000 350000 341000 443500 239500 341500 345865.00 33.39 0 -22403 362500 352000 339000 328500 315500 357250 333750 1802 102000 5000 245880 500 1 36047135 123642 47.71 11.63 12 0.23 7189.00 29500.00 450000 20250124 -23.78 118600 20240229 189.21 450000 -23.78 20250124 314500 9.06 20250304 450000 -23.78 20250124 134400 155.21 20240313 0.56 N 267260 5000 1802 억 12035494 N N 199 N 00 N
9 20250313 091042 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 347000 5500 2 1.61 8092279000 23335 6.10 344000 350000 344000 443500 239500 341500 346787.19 33.39 0 -9016 362500 352000 339000 328500 315500 357250 333750 1802 102000 5000 245880 500 1 36047135 125084 48.27 11.76 12 0.06 7189.00 29500.00 450000 20250124 -22.89 118600 20240229 192.58 450000 -22.89 20250124 314500 10.33 20250304 450000 -22.89 20250124 134400 158.18 20240313 0.56 N 267260 5000 1802 억 12035494 N N 199 N 00 N
10 20250312 161033 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 341500 11500 2 3.48 129397813750 381029 152.72 335000 349500 326000 429000 231000 330000 339599.66 33.47 0 -14310 340333 335166 327833 322666 315333 337750 325250 1802 99000 5000 237600 500 1 36047135 123101 47.50 11.58 12 1.06 7189.00 29500.00 450000 20250124 -24.11 117400 20240228 190.89 450000 -24.11 20250124 314500 8.59 20250304 450000 -24.11 20250124 128500 165.76 20240312 0.56 N 267260 5000 1802 억 12064030 N N 199 N 00 N
11 20250312 151035 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 343500 13500 2 4.09 122584080750 361105 144.74 335000 349500 326000 429000 231000 330000 339469.35 33.47 0 -10840 340333 335166 327833 322666 315333 337750 325250 1802 99000 5000 237600 500 1 36047135 123822 47.78 11.64 12 1.00 7189.00 29500.00 450000 20250124 -23.67 117400 20240228 192.59 450000 -23.67 20250124 314500 9.22 20250304 450000 -23.67 20250124 128500 167.32 20240312 0.56 N 267260 5000 1802 억 12064030 N N 305 N 00 N
12 20250312 141032 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 346500 16500 2 5.00 109247459000 322320 129.19 335000 349500 326000 429000 231000 330000 338940.99 33.47 0 -4175 340333 335166 327833 322666 315333 337750 325250 1802 99000 5000 237600 500 1 36047135 124903 48.20 11.75 12 0.89 7189.00 29500.00 450000 20250124 -23.00 117400 20240228 195.14 450000 -23.00 20250124 314500 10.17 20250304 450000 -23.00 20250124 128500 169.65 20240312 0.56 N 267260 5000 1802 억 12064030 N N 305 N 00 N