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
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
20250313,161210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,340500,-8000,5,-2.30,114873540750,335356,176.98,352500,354500,338500,453000,244000,348500,342551.08,4.47,0,3184,354500,351500,346500,343500,338500,353000,345000,1170,104500,500,264860,500,1,234000000,796770,-78.20,3.77,12,0.14,-4354.00,90240.00,444000,20241008,-23.31,311000,20240805,9.49,386500,-11.90,20250224,327500,3.97,20250305,444000,-23.31,20241008,311000,9.49,20240805,0.08,N,373220,500,1170 억,,10459006,N,N,17673,N,00,N
20250313,151211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,340500,-8000,5,-2.30,64175209750,186461,98.40,352500,354500,338500,453000,244000,348500,344174.63,4.47,0,-17078,354500,351500,346500,343500,338500,353000,345000,1170,104500,500,264860,500,1,234000000,796770,-78.20,3.77,12,0.08,-4354.00,90240.00,444000,20241008,-23.31,311000,20240805,9.49,386500,-11.90,20250224,327500,3.97,20250305,444000,-23.31,20241008,311000,9.49,20240805,0.08,N,373220,500,1170 억,,10459006,N,N,4294,N,00,N
20250313,141212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,340000,-8500,5,-2.44,49654200750,143847,75.91,352500,354500,340000,453000,244000,348500,345187.25,4.47,0,-21305,354500,351500,346500,343500,338500,353000,345000,1170,104500,500,264860,500,1,234000000,795600,-78.09,3.77,12,0.06,-4354.00,90240.00,444000,20241008,-23.42,311000,20240805,9.32,386500,-12.03,20250224,327500,3.82,20250305,444000,-23.42,20241008,311000,9.32,20240805,0.08,N,373220,500,1170 억,,10459006,N,N,4294,N,00,N
20250313,131210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,341500,-7000,5,-2.01,41433577750,119751,63.20,352500,354500,341000,453000,244000,348500,345997.45,4.47,0,-22029,354500,351500,346500,343500,338500,353000,345000,1170,104500,500,264860,500,1,234000000,799110,-78.43,3.78,12,0.05,-4354.00,90240.00,444000,20241008,-23.09,311000,20240805,9.81,386500,-11.64,20250224,327500,4.27,20250305,444000,-23.09,20241008,311000,9.81,20240805,0.08,N,373220,500,1170 억,,10459006,N,N,4294,N,00,N
20250313,121210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,343500,-5000,5,-1.43,33640544500,96982,51.18,352500,354500,343000,453000,244000,348500,346873.85,4.47,0,-18918,354500,351500,346500,343500,338500,353000,345000,1170,104500,500,264860,500,1,234000000,803790,-78.89,3.81,12,0.04,-4354.00,90240.00,444000,20241008,-22.64,311000,20240805,10.45,386500,-11.13,20250224,327500,4.89,20250305,444000,-22.64,20241008,311000,10.45,20240805,0.08,N,373220,500,1170 억,,10459006,N,N,4294,N,00,N
20250313,111213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,346000,-2500,5,-0.72,27065225250,77895,41.11,352500,354500,344000,453000,244000,348500,347457.60,4.47,0,-18672,354500,351500,346500,343500,338500,353000,345000,1170,104500,500,264860,500,1,234000000,809640,-79.47,3.83,12,0.03,-4354.00,90240.00,444000,20241008,-22.07,311000,20240805,11.25,386500,-10.48,20250224,327500,5.65,20250305,444000,-22.07,20241008,311000,11.25,20240805,0.08,N,373220,500,1170 억,,10459006,N,N,4294,N,00,N
20250313,101210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,348500,0,3,0.00,22137910250,63680,33.61,352500,354500,344000,453000,244000,348500,347642.86,4.47,0,-20357,354500,351500,346500,343500,338500,353000,345000,1170,104500,500,264860,500,1,234000000,815490,-80.04,3.86,12,0.03,-4354.00,90240.00,444000,20241008,-21.51,311000,20240805,12.06,386500,-9.83,20250224,327500,6.41,20250305,444000,-21.51,20241008,311000,12.06,20240805,0.08,N,373220,500,1170 억,,10459006,N,N,4294,N,00,N
20250313,091213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,347000,-1500,5,-0.43,10321853250,29487,15.56,352500,354500,346500,453000,244000,348500,350048.38,4.47,0,-11126,354500,351500,346500,343500,338500,353000,345000,1170,104500,500,264860,500,1,234000000,811980,-79.70,3.85,12,0.01,-4354.00,90240.00,444000,20241008,-21.85,311000,20240805,11.58,386500,-10.22,20250224,327500,5.95,20250305,444000,-21.85,20241008,311000,11.58,20240805,0.08,N,373220,500,1170 억,,10459006,N,N,4294,N,00,N
20250312,161204,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,348500,7500,2,2.20,65343565250,188762,125.19,344000,349500,341500,443000,239000,341000,346167.89,4.47,0,9681,349000,345000,340500,336500,332000,347000,338500,1170,102000,500,259160,500,1,234000000,815490,-80.04,3.86,12,0.08,-4354.00,90240.00,444000,20241008,-21.51,311000,20240805,12.06,386500,-9.83,20250224,327500,6.41,20250305,444000,-21.51,20241008,311000,12.06,20240805,0.09,N,373220,500,1170 억,,10455968,N,N,4294,N,00,N
20250312,151205,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,348500,7500,2,2.20,58953290750,170434,113.03,344000,349500,341500,443000,239000,341000,345901.00,4.47,0,7229,349000,345000,340500,336500,332000,347000,338500,1170,102000,500,259160,500,1,234000000,815490,-80.04,3.86,12,0.07,-4354.00,90240.00,444000,20241008,-21.51,311000,20240805,12.06,386500,-9.83,20250224,327500,6.41,20250305,444000,-21.51,20241008,311000,12.06,20240805,0.09,N,373220,500,1170 억,,10455968,N,N,17737,N,00,N
20250312,141202,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,346500,5500,2,1.61,48527767750,140469,93.16,344000,349500,341500,443000,239000,341000,345469.59,4.47,0,2857,349000,345000,340500,336500,332000,347000,338500,1170,102000,500,259160,500,1,234000000,810810,-79.58,3.84,12,0.06,-4354.00,90240.00,444000,20241008,-21.96,311000,20240805,11.41,386500,-10.35,20250224,327500,5.80,20250305,444000,-21.96,20241008,311000,11.41,20240805,0.09,N,373220,500,1170 억,,10455968,N,N,17737,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 161210 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 340500 -8000 5 -2.30 114873540750 335356 176.98 352500 354500 338500 453000 244000 348500 342551.08 4.47 0 3184 354500 351500 346500 343500 338500 353000 345000 1170 104500 500 264860 500 1 234000000 796770 -78.20 3.77 12 0.14 -4354.00 90240.00 444000 20241008 -23.31 311000 20240805 9.49 386500 -11.90 20250224 327500 3.97 20250305 444000 -23.31 20241008 311000 9.49 20240805 0.08 N 373220 500 1170 억 10459006 N N 17673 N 00 N
3 20250313 151211 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 340500 -8000 5 -2.30 64175209750 186461 98.40 352500 354500 338500 453000 244000 348500 344174.63 4.47 0 -17078 354500 351500 346500 343500 338500 353000 345000 1170 104500 500 264860 500 1 234000000 796770 -78.20 3.77 12 0.08 -4354.00 90240.00 444000 20241008 -23.31 311000 20240805 9.49 386500 -11.90 20250224 327500 3.97 20250305 444000 -23.31 20241008 311000 9.49 20240805 0.08 N 373220 500 1170 억 10459006 N N 4294 N 00 N
4 20250313 141212 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 340000 -8500 5 -2.44 49654200750 143847 75.91 352500 354500 340000 453000 244000 348500 345187.25 4.47 0 -21305 354500 351500 346500 343500 338500 353000 345000 1170 104500 500 264860 500 1 234000000 795600 -78.09 3.77 12 0.06 -4354.00 90240.00 444000 20241008 -23.42 311000 20240805 9.32 386500 -12.03 20250224 327500 3.82 20250305 444000 -23.42 20241008 311000 9.32 20240805 0.08 N 373220 500 1170 억 10459006 N N 4294 N 00 N
5 20250313 131210 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 341500 -7000 5 -2.01 41433577750 119751 63.20 352500 354500 341000 453000 244000 348500 345997.45 4.47 0 -22029 354500 351500 346500 343500 338500 353000 345000 1170 104500 500 264860 500 1 234000000 799110 -78.43 3.78 12 0.05 -4354.00 90240.00 444000 20241008 -23.09 311000 20240805 9.81 386500 -11.64 20250224 327500 4.27 20250305 444000 -23.09 20241008 311000 9.81 20240805 0.08 N 373220 500 1170 억 10459006 N N 4294 N 00 N
6 20250313 121210 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 343500 -5000 5 -1.43 33640544500 96982 51.18 352500 354500 343000 453000 244000 348500 346873.85 4.47 0 -18918 354500 351500 346500 343500 338500 353000 345000 1170 104500 500 264860 500 1 234000000 803790 -78.89 3.81 12 0.04 -4354.00 90240.00 444000 20241008 -22.64 311000 20240805 10.45 386500 -11.13 20250224 327500 4.89 20250305 444000 -22.64 20241008 311000 10.45 20240805 0.08 N 373220 500 1170 억 10459006 N N 4294 N 00 N
7 20250313 111213 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 346000 -2500 5 -0.72 27065225250 77895 41.11 352500 354500 344000 453000 244000 348500 347457.60 4.47 0 -18672 354500 351500 346500 343500 338500 353000 345000 1170 104500 500 264860 500 1 234000000 809640 -79.47 3.83 12 0.03 -4354.00 90240.00 444000 20241008 -22.07 311000 20240805 11.25 386500 -10.48 20250224 327500 5.65 20250305 444000 -22.07 20241008 311000 11.25 20240805 0.08 N 373220 500 1170 억 10459006 N N 4294 N 00 N
8 20250313 101210 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 348500 0 3 0.00 22137910250 63680 33.61 352500 354500 344000 453000 244000 348500 347642.86 4.47 0 -20357 354500 351500 346500 343500 338500 353000 345000 1170 104500 500 264860 500 1 234000000 815490 -80.04 3.86 12 0.03 -4354.00 90240.00 444000 20241008 -21.51 311000 20240805 12.06 386500 -9.83 20250224 327500 6.41 20250305 444000 -21.51 20241008 311000 12.06 20240805 0.08 N 373220 500 1170 억 10459006 N N 4294 N 00 N
9 20250313 091213 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 347000 -1500 5 -0.43 10321853250 29487 15.56 352500 354500 346500 453000 244000 348500 350048.38 4.47 0 -11126 354500 351500 346500 343500 338500 353000 345000 1170 104500 500 264860 500 1 234000000 811980 -79.70 3.85 12 0.01 -4354.00 90240.00 444000 20241008 -21.85 311000 20240805 11.58 386500 -10.22 20250224 327500 5.95 20250305 444000 -21.85 20241008 311000 11.58 20240805 0.08 N 373220 500 1170 억 10459006 N N 4294 N 00 N
10 20250312 161204 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 348500 7500 2 2.20 65343565250 188762 125.19 344000 349500 341500 443000 239000 341000 346167.89 4.47 0 9681 349000 345000 340500 336500 332000 347000 338500 1170 102000 500 259160 500 1 234000000 815490 -80.04 3.86 12 0.08 -4354.00 90240.00 444000 20241008 -21.51 311000 20240805 12.06 386500 -9.83 20250224 327500 6.41 20250305 444000 -21.51 20241008 311000 12.06 20240805 0.09 N 373220 500 1170 억 10455968 N N 4294 N 00 N
11 20250312 151205 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 348500 7500 2 2.20 58953290750 170434 113.03 344000 349500 341500 443000 239000 341000 345901.00 4.47 0 7229 349000 345000 340500 336500 332000 347000 338500 1170 102000 500 259160 500 1 234000000 815490 -80.04 3.86 12 0.07 -4354.00 90240.00 444000 20241008 -21.51 311000 20240805 12.06 386500 -9.83 20250224 327500 6.41 20250305 444000 -21.51 20241008 311000 12.06 20240805 0.09 N 373220 500 1170 억 10455968 N N 17737 N 00 N
12 20250312 141202 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 346500 5500 2 1.61 48527767750 140469 93.16 344000 349500 341500 443000 239000 341000 345469.59 4.47 0 2857 349000 345000 340500 336500 332000 347000 338500 1170 102000 500 259160 500 1 234000000 810810 -79.58 3.84 12 0.06 -4354.00 90240.00 444000 20241008 -21.96 311000 20240805 11.41 386500 -10.35 20250224 327500 5.80 20250305 444000 -21.96 20241008 311000 11.41 20240805 0.09 N 373220 500 1170 억 10455968 N N 17737 N 00 N