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
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
20250321,160255,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,163200,1600,2,0.99,24578397950,151396,101.49,161600,163200,160400,210000,113200,161600,162344.87,23.54,0,30871,163666,162632,161766,160732,159866,163150,161250,1183,48400,5000,116350,100,1,23667107,38625,8.60,0.72,12,0.64,18983.00,226229.00,305500,20240717,-46.58,139700,20250203,16.82,178900,-8.78,20250306,139700,16.82,20250203,305500,-46.58,20240717,139700,16.82,20250203,1.56,N,011070,5000,1183 억,,5572036,N,N,167,N,00,N
20250321,150255,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,162800,1200,2,0.74,19199915400,118418,79.38,161600,162900,160400,210000,113200,161600,162137.87,23.54,0,22887,163666,162632,161766,160732,159866,163150,161250,1183,48400,5000,116350,100,1,23667107,38530,8.58,0.72,12,0.50,18983.00,226229.00,305500,20240717,-46.71,139700,20250203,16.54,178900,-9.00,20250306,139700,16.54,20250203,305500,-46.71,20240717,139700,16.54,20250203,1.56,N,011070,5000,1183 억,,5572036,N,N,18,N,00,N
20250321,140254,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,162700,1100,2,0.68,15810940850,97579,65.41,161600,162900,160400,210000,113200,161600,162033.26,23.54,0,19939,163666,162632,161766,160732,159866,163150,161250,1183,48400,5000,116350,100,1,23667107,38506,8.57,0.72,12,0.41,18983.00,226229.00,305500,20240717,-46.74,139700,20250203,16.46,178900,-9.06,20250306,139700,16.46,20250203,305500,-46.74,20240717,139700,16.46,20250203,1.56,N,011070,5000,1183 억,,5572036,N,N,18,N,00,N
20250321,130255,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,161900,300,2,0.19,9202395300,56910,38.15,161600,162500,160400,210000,113200,161600,161701.27,23.54,0,7097,163666,162632,161766,160732,159866,163150,161250,1183,48400,5000,116350,100,1,23667107,38317,8.53,0.72,12,0.24,18983.00,226229.00,305500,20240717,-47.00,139700,20250203,15.89,178900,-9.50,20250306,139700,15.89,20250203,305500,-47.00,20240717,139700,15.89,20250203,1.56,N,011070,5000,1183 억,,5572036,N,N,18,N,00,N
20250321,120256,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,161900,300,2,0.19,7704467200,47652,31.94,161600,162500,160400,210000,113200,161600,161682.34,23.54,0,5750,163666,162632,161766,160732,159866,163150,161250,1183,48400,5000,116350,100,1,23667107,38317,8.53,0.72,12,0.20,18983.00,226229.00,305500,20240717,-47.00,139700,20250203,15.89,178900,-9.50,20250306,139700,15.89,20250203,305500,-47.00,20240717,139700,15.89,20250203,1.56,N,011070,5000,1183 억,,5572036,N,N,18,N,00,N
20250321,110254,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,161600,0,3,0.00,6018499250,37236,24.96,161600,162500,160400,210000,113200,161600,161631.40,23.54,0,3483,163666,162632,161766,160732,159866,163150,161250,1183,48400,5000,116350,100,1,23667107,38246,8.51,0.71,12,0.16,18983.00,226229.00,305500,20240717,-47.10,139700,20250203,15.68,178900,-9.67,20250306,139700,15.68,20250203,305500,-47.10,20240717,139700,15.68,20250203,1.56,N,011070,5000,1183 억,,5572036,N,N,18,N,00,N
20250321,100256,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,161700,100,2,0.06,4100905850,25371,17.01,161600,162500,160400,210000,113200,161600,161637.89,23.54,0,3880,163666,162632,161766,160732,159866,163150,161250,1183,48400,5000,116350,100,1,23667107,38270,8.52,0.71,12,0.11,18983.00,226229.00,305500,20240717,-47.07,139700,20250203,15.75,178900,-9.61,20250306,139700,15.75,20250203,305500,-47.07,20240717,139700,15.75,20250203,1.56,N,011070,5000,1183 억,,5572036,N,N,18,N,00,N
20250321,090257,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,160500,-1100,5,-0.68,491239100,3048,2.04,161600,161600,160500,210000,113200,161600,161131.23,23.54,0,-1710,163666,162632,161766,160732,159866,163150,161250,1183,48400,5000,116350,100,1,23667107,37986,8.45,0.71,12,0.01,18983.00,226229.00,305500,20240717,-47.46,139700,20250203,14.89,178900,-10.29,20250306,139700,14.89,20250203,305500,-47.46,20240717,139700,14.89,20250203,1.56,N,011070,5000,1183 억,,5572036,N,N,18,N,00,N
20250320,160314,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,161600,2000,2,1.25,23948244850,147964,109.20,161100,162800,160900,207000,111800,159600,161852.35,23.33,0,25250,162600,161100,159100,157600,155600,161850,158350,1183,47400,5000,114910,100,1,23667107,38246,8.51,0.71,12,0.63,18983.00,226229.00,305500,20240717,-47.10,139700,20250203,15.68,178900,-9.67,20250306,139700,15.68,20250203,305500,-47.10,20240717,139700,15.68,20250203,1.56,N,011070,5000,1183 억,,5521695,N,N,18,N,00,N
20250320,150255,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,161900,2300,2,1.44,21645914100,133725,98.69,161100,162800,160900,207000,111800,159600,161868.87,23.33,0,28346,162600,161100,159100,157600,155600,161850,158350,1183,47400,5000,114910,100,1,23667107,38317,8.53,0.72,12,0.57,18983.00,226229.00,305500,20240717,-47.00,139700,20250203,15.89,178900,-9.50,20250306,139700,15.89,20250203,305500,-47.00,20240717,139700,15.89,20250203,1.56,N,011070,5000,1183 억,,5521695,N,N,203,N,00,N
20250320,140256,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,161600,2000,2,1.25,18731299500,115731,85.41,161100,162800,160900,207000,111800,159600,161852.05,23.33,0,29280,162600,161100,159100,157600,155600,161850,158350,1183,47400,5000,114910,100,1,23667107,38246,8.51,0.71,12,0.49,18983.00,226229.00,305500,20240717,-47.10,139700,20250203,15.68,178900,-9.67,20250306,139700,15.68,20250203,305500,-47.10,20240717,139700,15.68,20250203,1.56,N,011070,5000,1183 억,,5521695,N,N,203,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 160255 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 163200 1600 2 0.99 24578397950 151396 101.49 161600 163200 160400 210000 113200 161600 162344.87 23.54 0 30871 163666 162632 161766 160732 159866 163150 161250 1183 48400 5000 116350 100 1 23667107 38625 8.60 0.72 12 0.64 18983.00 226229.00 305500 20240717 -46.58 139700 20250203 16.82 178900 -8.78 20250306 139700 16.82 20250203 305500 -46.58 20240717 139700 16.82 20250203 1.56 N 011070 5000 1183 억 5572036 N N 167 N 00 N
3 20250321 150255 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 162800 1200 2 0.74 19199915400 118418 79.38 161600 162900 160400 210000 113200 161600 162137.87 23.54 0 22887 163666 162632 161766 160732 159866 163150 161250 1183 48400 5000 116350 100 1 23667107 38530 8.58 0.72 12 0.50 18983.00 226229.00 305500 20240717 -46.71 139700 20250203 16.54 178900 -9.00 20250306 139700 16.54 20250203 305500 -46.71 20240717 139700 16.54 20250203 1.56 N 011070 5000 1183 억 5572036 N N 18 N 00 N
4 20250321 140254 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 162700 1100 2 0.68 15810940850 97579 65.41 161600 162900 160400 210000 113200 161600 162033.26 23.54 0 19939 163666 162632 161766 160732 159866 163150 161250 1183 48400 5000 116350 100 1 23667107 38506 8.57 0.72 12 0.41 18983.00 226229.00 305500 20240717 -46.74 139700 20250203 16.46 178900 -9.06 20250306 139700 16.46 20250203 305500 -46.74 20240717 139700 16.46 20250203 1.56 N 011070 5000 1183 억 5572036 N N 18 N 00 N
5 20250321 130255 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 161900 300 2 0.19 9202395300 56910 38.15 161600 162500 160400 210000 113200 161600 161701.27 23.54 0 7097 163666 162632 161766 160732 159866 163150 161250 1183 48400 5000 116350 100 1 23667107 38317 8.53 0.72 12 0.24 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 1.56 N 011070 5000 1183 억 5572036 N N 18 N 00 N
6 20250321 120256 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 161900 300 2 0.19 7704467200 47652 31.94 161600 162500 160400 210000 113200 161600 161682.34 23.54 0 5750 163666 162632 161766 160732 159866 163150 161250 1183 48400 5000 116350 100 1 23667107 38317 8.53 0.72 12 0.20 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 1.56 N 011070 5000 1183 억 5572036 N N 18 N 00 N
7 20250321 110254 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 161600 0 3 0.00 6018499250 37236 24.96 161600 162500 160400 210000 113200 161600 161631.40 23.54 0 3483 163666 162632 161766 160732 159866 163150 161250 1183 48400 5000 116350 100 1 23667107 38246 8.51 0.71 12 0.16 18983.00 226229.00 305500 20240717 -47.10 139700 20250203 15.68 178900 -9.67 20250306 139700 15.68 20250203 305500 -47.10 20240717 139700 15.68 20250203 1.56 N 011070 5000 1183 억 5572036 N N 18 N 00 N
8 20250321 100256 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 161700 100 2 0.06 4100905850 25371 17.01 161600 162500 160400 210000 113200 161600 161637.89 23.54 0 3880 163666 162632 161766 160732 159866 163150 161250 1183 48400 5000 116350 100 1 23667107 38270 8.52 0.71 12 0.11 18983.00 226229.00 305500 20240717 -47.07 139700 20250203 15.75 178900 -9.61 20250306 139700 15.75 20250203 305500 -47.07 20240717 139700 15.75 20250203 1.56 N 011070 5000 1183 억 5572036 N N 18 N 00 N
9 20250321 090257 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 160500 -1100 5 -0.68 491239100 3048 2.04 161600 161600 160500 210000 113200 161600 161131.23 23.54 0 -1710 163666 162632 161766 160732 159866 163150 161250 1183 48400 5000 116350 100 1 23667107 37986 8.45 0.71 12 0.01 18983.00 226229.00 305500 20240717 -47.46 139700 20250203 14.89 178900 -10.29 20250306 139700 14.89 20250203 305500 -47.46 20240717 139700 14.89 20250203 1.56 N 011070 5000 1183 억 5572036 N N 18 N 00 N
10 20250320 160314 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 161600 2000 2 1.25 23948244850 147964 109.20 161100 162800 160900 207000 111800 159600 161852.35 23.33 0 25250 162600 161100 159100 157600 155600 161850 158350 1183 47400 5000 114910 100 1 23667107 38246 8.51 0.71 12 0.63 18983.00 226229.00 305500 20240717 -47.10 139700 20250203 15.68 178900 -9.67 20250306 139700 15.68 20250203 305500 -47.10 20240717 139700 15.68 20250203 1.56 N 011070 5000 1183 억 5521695 N N 18 N 00 N
11 20250320 150255 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 161900 2300 2 1.44 21645914100 133725 98.69 161100 162800 160900 207000 111800 159600 161868.87 23.33 0 28346 162600 161100 159100 157600 155600 161850 158350 1183 47400 5000 114910 100 1 23667107 38317 8.53 0.72 12 0.57 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 1.56 N 011070 5000 1183 억 5521695 N N 203 N 00 N
12 20250320 140256 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 161600 2000 2 1.25 18731299500 115731 85.41 161100 162800 160900 207000 111800 159600 161852.05 23.33 0 29280 162600 161100 159100 157600 155600 161850 158350 1183 47400 5000 114910 100 1 23667107 38246 8.51 0.71 12 0.49 18983.00 226229.00 305500 20240717 -47.10 139700 20250203 15.68 178900 -9.67 20250306 139700 15.68 20250203 305500 -47.10 20240717 139700 15.68 20250203 1.56 N 011070 5000 1183 억 5521695 N N 203 N 00 N