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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160248,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,195100,-8400,5,-4.13,94864270900,487053,140.20,198000,200000,192100,264500,142500,203500,194771.42,23.35,0,16141,221333,212416,206583,197666,191833,209500,194750,1500,61000,5000,146520,100,1,30000000,58530,24.52,3.16,12,1.62,7957.00,61669.00,303500,20250219,-35.72,78000,20240311,150.13,303500,-35.72,20250219,161500,20.80,20250102,303500,-35.72,20250219,87600,122.72,20240321,1.40,N,010120,5000,1500 억,,7004144,N,N,1436,N,00,N
20250321,150248,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,195200,-8300,5,-4.08,79695138050,409363,117.84,198000,200000,192100,264500,142500,203500,194680.42,23.35,0,1109,221333,212416,206583,197666,191833,209500,194750,1500,61000,5000,146520,100,1,30000000,58560,24.53,3.17,12,1.36,7957.00,61669.00,303500,20250219,-35.68,78000,20240311,150.26,303500,-35.68,20250219,161500,20.87,20250102,303500,-35.68,20250219,87600,122.83,20240321,1.40,N,010120,5000,1500 억,,7004144,N,N,459,N,00,N
20250321,140248,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,194000,-9500,5,-4.67,70897128600,364081,104.80,198000,200000,192100,264500,142500,203500,194728.52,23.35,0,-10195,221333,212416,206583,197666,191833,209500,194750,1500,61000,5000,146520,100,1,30000000,58200,24.38,3.15,12,1.21,7957.00,61669.00,303500,20250219,-36.08,78000,20240311,148.72,303500,-36.08,20250219,161500,20.12,20250102,303500,-36.08,20250219,87600,121.46,20240321,1.40,N,010120,5000,1500 억,,7004144,N,N,459,N,00,N
20250321,130248,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,194600,-8900,5,-4.37,64066838750,328953,94.69,198000,200000,192100,264500,142500,203500,194759.32,23.35,0,-17102,221333,212416,206583,197666,191833,209500,194750,1500,61000,5000,146520,100,1,30000000,58380,24.46,3.16,12,1.10,7957.00,61669.00,303500,20250219,-35.88,78000,20240311,149.49,303500,-35.88,20250219,161500,20.50,20250102,303500,-35.88,20250219,87600,122.15,20240321,1.40,N,010120,5000,1500 억,,7004144,N,N,459,N,00,N
20250321,120250,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,195600,-7900,5,-3.88,57495627200,295307,85.01,198000,200000,192100,264500,142500,203500,194697.22,23.35,0,-21660,221333,212416,206583,197666,191833,209500,194750,1500,61000,5000,146520,100,1,30000000,58680,24.58,3.17,12,0.98,7957.00,61669.00,303500,20250219,-35.55,78000,20240311,150.77,303500,-35.55,20250219,161500,21.11,20250102,303500,-35.55,20250219,87600,123.29,20240321,1.40,N,010120,5000,1500 억,,7004144,N,N,459,N,00,N
20250321,110248,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,193200,-10300,5,-5.06,50636945900,260031,74.85,198000,200000,192100,264500,142500,203500,194733.59,23.35,0,-21488,221333,212416,206583,197666,191833,209500,194750,1500,61000,5000,146520,100,1,30000000,57960,24.28,3.13,12,0.87,7957.00,61669.00,303500,20250219,-36.34,78000,20240311,147.69,303500,-36.34,20250219,161500,19.63,20250102,303500,-36.34,20250219,87600,120.55,20240321,1.40,N,010120,5000,1500 억,,7004144,N,N,459,N,00,N
20250321,100249,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192700,-10800,5,-5.31,38727303500,198323,57.09,198000,200000,192100,264500,142500,203500,195273.06,23.35,0,-21382,221333,212416,206583,197666,191833,209500,194750,1500,61000,5000,146520,100,1,30000000,57810,24.22,3.12,12,0.66,7957.00,61669.00,303500,20250219,-36.51,78000,20240311,147.05,303500,-36.51,20250219,161500,19.32,20250102,303500,-36.51,20250219,87600,119.98,20240321,1.40,N,010120,5000,1500 억,,7004144,N,N,459,N,00,N
20250321,090250,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,197900,-5600,5,-2.75,6106778000,30823,8.87,198000,200000,195500,264500,142500,203500,198120.57,23.35,0,-6344,221333,212416,206583,197666,191833,209500,194750,1500,61000,5000,146520,100,1,30000000,59370,24.87,3.21,12,0.10,7957.00,61669.00,303500,20250219,-34.79,78000,20240311,153.72,303500,-34.79,20250219,161500,22.54,20250102,303500,-34.79,20250219,87600,125.91,20240321,1.40,N,010120,5000,1500 억,,7004144,N,N,459,N,00,N
20250320,160307,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,203500,-6000,5,-2.86,70124894500,341333,73.61,215500,215500,200750,272000,147000,209500,205460.06,23.23,0,36017,222166,215832,212666,206332,203166,214250,204750,1500,62500,5000,150840,500,1,30000000,61050,29.64,3.51,12,1.14,6865.00,57905.00,303500,20250219,-32.95,77400,20240308,162.92,303500,-32.95,20250219,161500,26.01,20250102,303500,-32.95,20250219,87600,132.31,20240321,1.35,N,010120,5000,1500 억,,6968386,N,N,458,N,00,N
20250320,150249,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,204500,-5000,5,-2.39,64071929000,311618,67.20,215500,215500,200750,272000,147000,209500,205610.49,23.23,0,29854,222166,215832,212666,206332,203166,214250,204750,1500,62500,5000,150840,500,1,30000000,61350,29.79,3.53,12,1.04,6865.00,57905.00,303500,20250219,-32.62,77400,20240308,164.21,303500,-32.62,20250219,161500,26.63,20250102,303500,-32.62,20250219,87600,133.45,20240321,1.35,N,010120,5000,1500 억,,6968386,N,N,1043,N,00,N
20250320,140250,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,205000,-4500,5,-2.15,55929007750,271740,58.60,215500,215500,200750,272000,147000,209500,205818.09,23.23,0,12294,222166,215832,212666,206332,203166,214250,204750,1500,62500,5000,150840,500,1,30000000,61500,29.86,3.54,12,0.91,6865.00,57905.00,303500,20250219,-32.45,77400,20240308,164.86,303500,-32.45,20250219,161500,26.93,20250102,303500,-32.45,20250219,87600,134.02,20240321,1.35,N,010120,5000,1500 억,,6968386,N,N,1043,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 20250321 160248 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 195100 -8400 5 -4.13 94864270900 487053 140.20 198000 200000 192100 264500 142500 203500 194771.42 23.35 0 16141 221333 212416 206583 197666 191833 209500 194750 1500 61000 5000 146520 100 1 30000000 58530 24.52 3.16 12 1.62 7957.00 61669.00 303500 20250219 -35.72 78000 20240311 150.13 303500 -35.72 20250219 161500 20.80 20250102 303500 -35.72 20250219 87600 122.72 20240321 1.40 N 010120 5000 1500 억 7004144 N N 1436 N 00 N
3 20250321 150248 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 195200 -8300 5 -4.08 79695138050 409363 117.84 198000 200000 192100 264500 142500 203500 194680.42 23.35 0 1109 221333 212416 206583 197666 191833 209500 194750 1500 61000 5000 146520 100 1 30000000 58560 24.53 3.17 12 1.36 7957.00 61669.00 303500 20250219 -35.68 78000 20240311 150.26 303500 -35.68 20250219 161500 20.87 20250102 303500 -35.68 20250219 87600 122.83 20240321 1.40 N 010120 5000 1500 억 7004144 N N 459 N 00 N
4 20250321 140248 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 194000 -9500 5 -4.67 70897128600 364081 104.80 198000 200000 192100 264500 142500 203500 194728.52 23.35 0 -10195 221333 212416 206583 197666 191833 209500 194750 1500 61000 5000 146520 100 1 30000000 58200 24.38 3.15 12 1.21 7957.00 61669.00 303500 20250219 -36.08 78000 20240311 148.72 303500 -36.08 20250219 161500 20.12 20250102 303500 -36.08 20250219 87600 121.46 20240321 1.40 N 010120 5000 1500 억 7004144 N N 459 N 00 N
5 20250321 130248 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 194600 -8900 5 -4.37 64066838750 328953 94.69 198000 200000 192100 264500 142500 203500 194759.32 23.35 0 -17102 221333 212416 206583 197666 191833 209500 194750 1500 61000 5000 146520 100 1 30000000 58380 24.46 3.16 12 1.10 7957.00 61669.00 303500 20250219 -35.88 78000 20240311 149.49 303500 -35.88 20250219 161500 20.50 20250102 303500 -35.88 20250219 87600 122.15 20240321 1.40 N 010120 5000 1500 억 7004144 N N 459 N 00 N
6 20250321 120250 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 195600 -7900 5 -3.88 57495627200 295307 85.01 198000 200000 192100 264500 142500 203500 194697.22 23.35 0 -21660 221333 212416 206583 197666 191833 209500 194750 1500 61000 5000 146520 100 1 30000000 58680 24.58 3.17 12 0.98 7957.00 61669.00 303500 20250219 -35.55 78000 20240311 150.77 303500 -35.55 20250219 161500 21.11 20250102 303500 -35.55 20250219 87600 123.29 20240321 1.40 N 010120 5000 1500 억 7004144 N N 459 N 00 N
7 20250321 110248 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 193200 -10300 5 -5.06 50636945900 260031 74.85 198000 200000 192100 264500 142500 203500 194733.59 23.35 0 -21488 221333 212416 206583 197666 191833 209500 194750 1500 61000 5000 146520 100 1 30000000 57960 24.28 3.13 12 0.87 7957.00 61669.00 303500 20250219 -36.34 78000 20240311 147.69 303500 -36.34 20250219 161500 19.63 20250102 303500 -36.34 20250219 87600 120.55 20240321 1.40 N 010120 5000 1500 억 7004144 N N 459 N 00 N
8 20250321 100249 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 192700 -10800 5 -5.31 38727303500 198323 57.09 198000 200000 192100 264500 142500 203500 195273.06 23.35 0 -21382 221333 212416 206583 197666 191833 209500 194750 1500 61000 5000 146520 100 1 30000000 57810 24.22 3.12 12 0.66 7957.00 61669.00 303500 20250219 -36.51 78000 20240311 147.05 303500 -36.51 20250219 161500 19.32 20250102 303500 -36.51 20250219 87600 119.98 20240321 1.40 N 010120 5000 1500 억 7004144 N N 459 N 00 N
9 20250321 090250 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 197900 -5600 5 -2.75 6106778000 30823 8.87 198000 200000 195500 264500 142500 203500 198120.57 23.35 0 -6344 221333 212416 206583 197666 191833 209500 194750 1500 61000 5000 146520 100 1 30000000 59370 24.87 3.21 12 0.10 7957.00 61669.00 303500 20250219 -34.79 78000 20240311 153.72 303500 -34.79 20250219 161500 22.54 20250102 303500 -34.79 20250219 87600 125.91 20240321 1.40 N 010120 5000 1500 억 7004144 N N 459 N 00 N
10 20250320 160307 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 203500 -6000 5 -2.86 70124894500 341333 73.61 215500 215500 200750 272000 147000 209500 205460.06 23.23 0 36017 222166 215832 212666 206332 203166 214250 204750 1500 62500 5000 150840 500 1 30000000 61050 29.64 3.51 12 1.14 6865.00 57905.00 303500 20250219 -32.95 77400 20240308 162.92 303500 -32.95 20250219 161500 26.01 20250102 303500 -32.95 20250219 87600 132.31 20240321 1.35 N 010120 5000 1500 억 6968386 N N 458 N 00 N
11 20250320 150249 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 204500 -5000 5 -2.39 64071929000 311618 67.20 215500 215500 200750 272000 147000 209500 205610.49 23.23 0 29854 222166 215832 212666 206332 203166 214250 204750 1500 62500 5000 150840 500 1 30000000 61350 29.79 3.53 12 1.04 6865.00 57905.00 303500 20250219 -32.62 77400 20240308 164.21 303500 -32.62 20250219 161500 26.63 20250102 303500 -32.62 20250219 87600 133.45 20240321 1.35 N 010120 5000 1500 억 6968386 N N 1043 N 00 N
12 20250320 140250 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 205000 -4500 5 -2.15 55929007750 271740 58.60 215500 215500 200750 272000 147000 209500 205818.09 23.23 0 12294 222166 215832 212666 206332 203166 214250 204750 1500 62500 5000 150840 500 1 30000000 61500 29.86 3.54 12 0.91 6865.00 57905.00 303500 20250219 -32.45 77400 20240308 164.86 303500 -32.45 20250219 161500 26.93 20250102 303500 -32.45 20250219 87600 134.02 20240321 1.35 N 010120 5000 1500 억 6968386 N N 1043 N 00 N