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
272210/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
20250313,161044,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,35050,-200,5,-0.57,230890473550,6459438,69.20,35650,37100,34850,45800,24700,35250,35746.82,6.80,0,83759,40116,37682,36216,33782,32316,36950,33050,9446,10550,5000,26080,50,1,188919389,66216,18.96,3.05,12,3.42,1849.00,11507.00,40850,20250310,-14.20,16170,20240418,116.76,40850,-14.20,20250310,22550,55.43,20250102,40850,-14.20,20250310,16170,116.76,20240418,1.88,N,272210,5000,9445 억,,12848018,N,N,52082,N,00,N
20250313,151045,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,35400,150,2,0.43,213007939300,5949917,63.74,35650,37100,34850,45800,24700,35250,35800.24,6.80,0,100419,40116,37682,36216,33782,32316,36950,33050,9446,10550,5000,26080,50,1,188919389,66877,19.15,3.08,12,3.15,1849.00,11507.00,40850,20250310,-13.34,16170,20240418,118.92,40850,-13.34,20250310,22550,56.98,20250102,40850,-13.34,20250310,16170,118.92,20240418,1.88,N,272210,5000,9445 억,,12848018,N,N,41862,N,00,N
20250313,141045,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,34950,-300,5,-0.85,188464355600,5252521,56.27,35650,37100,34900,45800,24700,35250,35880.86,6.80,0,22400,40116,37682,36216,33782,32316,36950,33050,9446,10550,5000,26080,50,1,188919389,66027,18.90,3.04,12,2.78,1849.00,11507.00,40850,20250310,-14.44,16170,20240418,116.14,40850,-14.44,20250310,22550,54.99,20250102,40850,-14.44,20250310,16170,116.14,20240418,1.88,N,272210,5000,9445 억,,12848018,N,N,41862,N,00,N
20250313,131044,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,35150,-100,5,-0.28,168387898500,4680704,50.14,35650,37100,35050,45800,24700,35250,35975.06,6.80,0,-5451,40116,37682,36216,33782,32316,36950,33050,9446,10550,5000,26080,50,1,188919389,66405,19.01,3.05,12,2.48,1849.00,11507.00,40850,20250310,-13.95,16170,20240418,117.38,40850,-13.95,20250310,22550,55.88,20250102,40850,-13.95,20250310,16170,117.38,20240418,1.88,N,272210,5000,9445 억,,12848018,N,N,41862,N,00,N
20250313,121044,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,35350,100,2,0.28,150326275625,4168183,44.65,35650,37100,35200,45800,24700,35250,36065.38,6.80,0,-95356,40116,37682,36216,33782,32316,36950,33050,9446,10550,5000,26080,50,1,188919389,66783,19.12,3.07,12,2.21,1849.00,11507.00,40850,20250310,-13.46,16170,20240418,118.61,40850,-13.46,20250310,22550,56.76,20250102,40850,-13.46,20250310,16170,118.61,20240418,1.88,N,272210,5000,9445 억,,12848018,N,N,41862,N,00,N
20250313,111046,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,35550,300,2,0.85,130137345450,3597802,38.54,35650,37100,35400,45800,24700,35250,36171.60,6.80,0,-139080,40116,37682,36216,33782,32316,36950,33050,9446,10550,5000,26080,50,1,188919389,67161,19.23,3.09,12,1.90,1849.00,11507.00,40850,20250310,-12.97,16170,20240418,119.85,40850,-12.97,20250310,22550,57.65,20250102,40850,-12.97,20250310,16170,119.85,20240418,1.88,N,272210,5000,9445 억,,12848018,N,N,41862,N,00,N
20250313,101044,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,35775,525,2,1.49,102485916300,2824849,30.26,35650,37100,35500,45800,24700,35250,36280.50,6.80,0,-202924,40116,37682,36216,33782,32316,36950,33050,9446,10550,5000,26080,50,1,188919389,67586,19.35,3.11,12,1.50,1849.00,11507.00,40850,20250310,-12.42,16170,20240418,121.24,40850,-12.42,20250310,22550,58.65,20250102,40850,-12.42,20250310,16170,121.24,20240418,1.88,N,272210,5000,9445 억,,12848018,N,N,41862,N,00,N
20250313,091047,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,36800,1550,2,4.40,35286098925,976661,10.46,35650,36850,35500,45800,24700,35250,36130.22,6.80,0,-63892,40116,37682,36216,33782,32316,36950,33050,9446,10550,5000,26080,50,1,188919389,69522,19.90,3.20,12,0.52,1849.00,11507.00,40850,20250310,-9.91,16170,20240418,127.58,40850,-9.91,20250310,22550,63.19,20250102,40850,-9.91,20250310,16170,127.58,20240418,1.88,N,272210,5000,9445 억,,12848018,N,N,41862,N,00,N
20250312,161038,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,35250,-2750,5,-7.24,339840323725,9213047,109.62,37800,38650,34750,49400,26600,38000,36890.86,6.51,0,404007,40400,39200,38300,37100,36200,38750,36650,9446,11400,5000,28120,50,1,188919389,66594,19.06,3.06,12,4.88,1849.00,11507.00,40850,20250310,-13.71,16170,20240418,118.00,40850,-13.71,20250310,22550,56.32,20250102,40850,-13.71,20250310,16170,118.00,20240418,1.89,N,272210,5000,9445 억,,12292522,N,N,41816,N,00,N
20250312,151039,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,35025,-2975,5,-7.83,324208997350,8768598,104.33,37800,38650,34750,49400,26600,38000,36973.47,6.51,0,331805,40400,39200,38300,37100,36200,38750,36650,9446,11400,5000,28120,50,1,188919389,66169,18.94,3.04,12,4.64,1849.00,11507.00,40850,20250310,-14.26,16170,20240418,116.60,40850,-14.26,20250310,22550,55.32,20250102,40850,-14.26,20250310,16170,116.60,20240418,1.89,N,272210,5000,9445 억,,12292522,N,N,1125,N,00,N
20250312,141037,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,36100,-1900,5,-5.00,243292667400,6481036,77.11,37800,38650,36000,49400,26600,38000,37538.92,6.51,0,27630,40400,39200,38300,37100,36200,38750,36650,9446,11400,5000,28120,50,1,188919389,68200,19.52,3.14,12,3.43,1849.00,11507.00,40850,20250310,-11.63,16170,20240418,123.25,40850,-11.63,20250310,22550,60.09,20250102,40850,-11.63,20250310,16170,123.25,20240418,1.89,N,272210,5000,9445 억,,12292522,N,N,1125,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 161044 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 35050 -200 5 -0.57 230890473550 6459438 69.20 35650 37100 34850 45800 24700 35250 35746.82 6.80 0 83759 40116 37682 36216 33782 32316 36950 33050 9446 10550 5000 26080 50 1 188919389 66216 18.96 3.05 12 3.42 1849.00 11507.00 40850 20250310 -14.20 16170 20240418 116.76 40850 -14.20 20250310 22550 55.43 20250102 40850 -14.20 20250310 16170 116.76 20240418 1.88 N 272210 5000 9445 억 12848018 N N 52082 N 00 N
3 20250313 151045 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 35400 150 2 0.43 213007939300 5949917 63.74 35650 37100 34850 45800 24700 35250 35800.24 6.80 0 100419 40116 37682 36216 33782 32316 36950 33050 9446 10550 5000 26080 50 1 188919389 66877 19.15 3.08 12 3.15 1849.00 11507.00 40850 20250310 -13.34 16170 20240418 118.92 40850 -13.34 20250310 22550 56.98 20250102 40850 -13.34 20250310 16170 118.92 20240418 1.88 N 272210 5000 9445 억 12848018 N N 41862 N 00 N
4 20250313 141045 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 34950 -300 5 -0.85 188464355600 5252521 56.27 35650 37100 34900 45800 24700 35250 35880.86 6.80 0 22400 40116 37682 36216 33782 32316 36950 33050 9446 10550 5000 26080 50 1 188919389 66027 18.90 3.04 12 2.78 1849.00 11507.00 40850 20250310 -14.44 16170 20240418 116.14 40850 -14.44 20250310 22550 54.99 20250102 40850 -14.44 20250310 16170 116.14 20240418 1.88 N 272210 5000 9445 억 12848018 N N 41862 N 00 N
5 20250313 131044 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 35150 -100 5 -0.28 168387898500 4680704 50.14 35650 37100 35050 45800 24700 35250 35975.06 6.80 0 -5451 40116 37682 36216 33782 32316 36950 33050 9446 10550 5000 26080 50 1 188919389 66405 19.01 3.05 12 2.48 1849.00 11507.00 40850 20250310 -13.95 16170 20240418 117.38 40850 -13.95 20250310 22550 55.88 20250102 40850 -13.95 20250310 16170 117.38 20240418 1.88 N 272210 5000 9445 억 12848018 N N 41862 N 00 N
6 20250313 121044 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 35350 100 2 0.28 150326275625 4168183 44.65 35650 37100 35200 45800 24700 35250 36065.38 6.80 0 -95356 40116 37682 36216 33782 32316 36950 33050 9446 10550 5000 26080 50 1 188919389 66783 19.12 3.07 12 2.21 1849.00 11507.00 40850 20250310 -13.46 16170 20240418 118.61 40850 -13.46 20250310 22550 56.76 20250102 40850 -13.46 20250310 16170 118.61 20240418 1.88 N 272210 5000 9445 억 12848018 N N 41862 N 00 N
7 20250313 111046 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 35550 300 2 0.85 130137345450 3597802 38.54 35650 37100 35400 45800 24700 35250 36171.60 6.80 0 -139080 40116 37682 36216 33782 32316 36950 33050 9446 10550 5000 26080 50 1 188919389 67161 19.23 3.09 12 1.90 1849.00 11507.00 40850 20250310 -12.97 16170 20240418 119.85 40850 -12.97 20250310 22550 57.65 20250102 40850 -12.97 20250310 16170 119.85 20240418 1.88 N 272210 5000 9445 억 12848018 N N 41862 N 00 N
8 20250313 101044 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 35775 525 2 1.49 102485916300 2824849 30.26 35650 37100 35500 45800 24700 35250 36280.50 6.80 0 -202924 40116 37682 36216 33782 32316 36950 33050 9446 10550 5000 26080 50 1 188919389 67586 19.35 3.11 12 1.50 1849.00 11507.00 40850 20250310 -12.42 16170 20240418 121.24 40850 -12.42 20250310 22550 58.65 20250102 40850 -12.42 20250310 16170 121.24 20240418 1.88 N 272210 5000 9445 억 12848018 N N 41862 N 00 N
9 20250313 091047 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 36800 1550 2 4.40 35286098925 976661 10.46 35650 36850 35500 45800 24700 35250 36130.22 6.80 0 -63892 40116 37682 36216 33782 32316 36950 33050 9446 10550 5000 26080 50 1 188919389 69522 19.90 3.20 12 0.52 1849.00 11507.00 40850 20250310 -9.91 16170 20240418 127.58 40850 -9.91 20250310 22550 63.19 20250102 40850 -9.91 20250310 16170 127.58 20240418 1.88 N 272210 5000 9445 억 12848018 N N 41862 N 00 N
10 20250312 161038 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 35250 -2750 5 -7.24 339840323725 9213047 109.62 37800 38650 34750 49400 26600 38000 36890.86 6.51 0 404007 40400 39200 38300 37100 36200 38750 36650 9446 11400 5000 28120 50 1 188919389 66594 19.06 3.06 12 4.88 1849.00 11507.00 40850 20250310 -13.71 16170 20240418 118.00 40850 -13.71 20250310 22550 56.32 20250102 40850 -13.71 20250310 16170 118.00 20240418 1.89 N 272210 5000 9445 억 12292522 N N 41816 N 00 N
11 20250312 151039 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 35025 -2975 5 -7.83 324208997350 8768598 104.33 37800 38650 34750 49400 26600 38000 36973.47 6.51 0 331805 40400 39200 38300 37100 36200 38750 36650 9446 11400 5000 28120 50 1 188919389 66169 18.94 3.04 12 4.64 1849.00 11507.00 40850 20250310 -14.26 16170 20240418 116.60 40850 -14.26 20250310 22550 55.32 20250102 40850 -14.26 20250310 16170 116.60 20240418 1.89 N 272210 5000 9445 억 12292522 N N 1125 N 00 N
12 20250312 141037 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 36100 -1900 5 -5.00 243292667400 6481036 77.11 37800 38650 36000 49400 26600 38000 37538.92 6.51 0 27630 40400 39200 38300 37100 36200 38750 36650 9446 11400 5000 28120 50 1 188919389 68200 19.52 3.14 12 3.43 1849.00 11507.00 40850 20250310 -11.63 16170 20240418 123.25 40850 -11.63 20250310 22550 60.09 20250102 40850 -11.63 20250310 16170 123.25 20240418 1.89 N 272210 5000 9445 억 12292522 N N 1125 N 00 N