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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160241,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,216500,-8500,5,-3.78,153201451000,706145,92.57,226000,227000,212500,292500,157500,225000,216945.02,23.81,0,53297,274000,249500,236000,211500,198000,242750,204750,1500,67500,5000,162000,500,1,30000000,64950,31.54,3.74,12,2.35,6865.00,57905.00,303500,20250219,-28.67,63100,20240228,243.11,303500,-28.67,20250219,161500,34.06,20250102,303500,-28.67,20250219,76400,183.38,20240307,1.10,N,010120,5000,1500 억,,7142772,N,N,2368,N,00,N
20250307,150242,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,216000,-9000,5,-4.00,143153109250,659749,86.49,226000,227000,212500,292500,157500,225000,216969.51,23.81,0,46785,274000,249500,236000,211500,198000,242750,204750,1500,67500,5000,162000,500,1,30000000,64800,31.46,3.73,12,2.20,6865.00,57905.00,303500,20250219,-28.83,63100,20240228,242.31,303500,-28.83,20250219,161500,33.75,20250102,303500,-28.83,20250219,76400,182.72,20240307,1.10,N,010120,5000,1500 억,,7142772,N,N,11835,N,00,N
20250307,140241,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,215500,-9500,5,-4.22,126656794250,583574,76.50,226000,227000,212500,292500,157500,225000,217023.30,23.81,0,34516,274000,249500,236000,211500,198000,242750,204750,1500,67500,5000,162000,500,1,30000000,64650,31.39,3.72,12,1.95,6865.00,57905.00,303500,20250219,-29.00,63100,20240228,241.52,303500,-29.00,20250219,161500,33.44,20250102,303500,-29.00,20250219,76400,182.07,20240307,1.10,N,010120,5000,1500 억,,7142772,N,N,11835,N,00,N
20250307,130241,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,213500,-11500,5,-5.11,112891622500,519530,68.10,226000,227000,212500,292500,157500,225000,217281.44,23.81,0,26149,274000,249500,236000,211500,198000,242750,204750,1500,67500,5000,162000,500,1,30000000,64050,31.10,3.69,12,1.73,6865.00,57905.00,303500,20250219,-29.65,63100,20240228,238.35,303500,-29.65,20250219,161500,32.20,20250102,303500,-29.65,20250219,76400,179.45,20240307,1.10,N,010120,5000,1500 억,,7142772,N,N,11835,N,00,N
20250307,120242,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,213500,-11500,5,-5.11,101178828250,464830,60.93,226000,227000,212500,292500,157500,225000,217653.31,23.81,0,21423,274000,249500,236000,211500,198000,242750,204750,1500,67500,5000,162000,500,1,30000000,64050,31.10,3.69,12,1.55,6865.00,57905.00,303500,20250219,-29.65,63100,20240228,238.35,303500,-29.65,20250219,161500,32.20,20250102,303500,-29.65,20250219,76400,179.45,20240307,1.10,N,010120,5000,1500 억,,7142772,N,N,11835,N,00,N
20250307,110241,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,214500,-10500,5,-4.67,81680555000,373631,48.98,226000,227000,213000,292500,157500,225000,218596.48,23.81,0,10528,274000,249500,236000,211500,198000,242750,204750,1500,67500,5000,162000,500,1,30000000,64350,31.25,3.70,12,1.25,6865.00,57905.00,303500,20250219,-29.32,63100,20240228,239.94,303500,-29.32,20250219,161500,32.82,20250102,303500,-29.32,20250219,76400,180.76,20240307,1.10,N,010120,5000,1500 억,,7142772,N,N,11835,N,00,N
20250307,100241,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,219000,-6000,5,-2.67,53861090000,244937,32.11,226000,227000,215000,292500,157500,225000,219877.69,23.81,0,8686,274000,249500,236000,211500,198000,242750,204750,1500,67500,5000,162000,500,1,30000000,65700,31.90,3.78,12,0.82,6865.00,57905.00,303500,20250219,-27.84,63100,20240228,247.07,303500,-27.84,20250219,161500,35.60,20250102,303500,-27.84,20250219,76400,186.65,20240307,1.10,N,010120,5000,1500 억,,7142772,N,N,11835,N,00,N
20250307,090242,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,218000,-7000,5,-3.11,12164782750,54777,7.18,226000,227000,217500,292500,157500,225000,222026.29,23.81,0,-3750,274000,249500,236000,211500,198000,242750,204750,1500,67500,5000,162000,500,1,30000000,65400,31.76,3.76,12,0.18,6865.00,57905.00,303500,20250219,-28.17,63100,20240228,245.48,303500,-28.17,20250219,161500,34.98,20250102,303500,-28.17,20250219,76400,185.34,20240307,1.10,N,010120,5000,1500 억,,7142772,N,N,11835,N,00,N
20250306,160240,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,225000,-31000,5,-12.11,177421294250,745685,261.16,260500,260500,222500,332500,179500,256000,237975.15,23.77,0,1106,264666,260332,254166,249832,243666,262500,252000,1500,76500,5000,184320,500,1,30000000,67500,32.77,3.89,12,2.49,6865.00,57905.00,303500,20250219,-25.86,63100,20240228,256.58,303500,-25.86,20250219,161500,39.32,20250102,303500,-25.86,20250219,76400,194.50,20240306,1.15,N,010120,5000,1500 억,,7132332,N,N,11835,N,00,N
20250306,150240,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,227000,-29000,5,-11.33,142004958750,588152,205.98,260500,260500,225500,332500,179500,256000,241442.17,23.77,0,-11715,264666,260332,254166,249832,243666,262500,252000,1500,76500,5000,184320,500,1,30000000,68100,33.07,3.92,12,1.96,6865.00,57905.00,303500,20250219,-25.21,63100,20240228,259.75,303500,-25.21,20250219,161500,40.56,20250102,303500,-25.21,20250219,76400,197.12,20240306,1.15,N,010120,5000,1500 억,,7132332,N,N,380,N,00,N
20250306,140240,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,242750,-13250,5,-5.18,67817101500,269370,94.34,260500,260500,242000,332500,179500,256000,251761.61,23.77,0,-45139,264666,260332,254166,249832,243666,262500,252000,1500,76500,5000,184320,500,1,30000000,72825,35.36,4.19,12,0.90,6865.00,57905.00,303500,20250219,-20.02,63100,20240228,284.71,303500,-20.02,20250219,161500,50.31,20250102,303500,-20.02,20250219,76400,217.74,20240306,1.15,N,010120,5000,1500 억,,7132332,N,N,380,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 20250307 160241 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 216500 -8500 5 -3.78 153201451000 706145 92.57 226000 227000 212500 292500 157500 225000 216945.02 23.81 0 53297 274000 249500 236000 211500 198000 242750 204750 1500 67500 5000 162000 500 1 30000000 64950 31.54 3.74 12 2.35 6865.00 57905.00 303500 20250219 -28.67 63100 20240228 243.11 303500 -28.67 20250219 161500 34.06 20250102 303500 -28.67 20250219 76400 183.38 20240307 1.10 N 010120 5000 1500 억 7142772 N N 2368 N 00 N
3 20250307 150242 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 216000 -9000 5 -4.00 143153109250 659749 86.49 226000 227000 212500 292500 157500 225000 216969.51 23.81 0 46785 274000 249500 236000 211500 198000 242750 204750 1500 67500 5000 162000 500 1 30000000 64800 31.46 3.73 12 2.20 6865.00 57905.00 303500 20250219 -28.83 63100 20240228 242.31 303500 -28.83 20250219 161500 33.75 20250102 303500 -28.83 20250219 76400 182.72 20240307 1.10 N 010120 5000 1500 억 7142772 N N 11835 N 00 N
4 20250307 140241 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 215500 -9500 5 -4.22 126656794250 583574 76.50 226000 227000 212500 292500 157500 225000 217023.30 23.81 0 34516 274000 249500 236000 211500 198000 242750 204750 1500 67500 5000 162000 500 1 30000000 64650 31.39 3.72 12 1.95 6865.00 57905.00 303500 20250219 -29.00 63100 20240228 241.52 303500 -29.00 20250219 161500 33.44 20250102 303500 -29.00 20250219 76400 182.07 20240307 1.10 N 010120 5000 1500 억 7142772 N N 11835 N 00 N
5 20250307 130241 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 213500 -11500 5 -5.11 112891622500 519530 68.10 226000 227000 212500 292500 157500 225000 217281.44 23.81 0 26149 274000 249500 236000 211500 198000 242750 204750 1500 67500 5000 162000 500 1 30000000 64050 31.10 3.69 12 1.73 6865.00 57905.00 303500 20250219 -29.65 63100 20240228 238.35 303500 -29.65 20250219 161500 32.20 20250102 303500 -29.65 20250219 76400 179.45 20240307 1.10 N 010120 5000 1500 억 7142772 N N 11835 N 00 N
6 20250307 120242 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 213500 -11500 5 -5.11 101178828250 464830 60.93 226000 227000 212500 292500 157500 225000 217653.31 23.81 0 21423 274000 249500 236000 211500 198000 242750 204750 1500 67500 5000 162000 500 1 30000000 64050 31.10 3.69 12 1.55 6865.00 57905.00 303500 20250219 -29.65 63100 20240228 238.35 303500 -29.65 20250219 161500 32.20 20250102 303500 -29.65 20250219 76400 179.45 20240307 1.10 N 010120 5000 1500 억 7142772 N N 11835 N 00 N
7 20250307 110241 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 214500 -10500 5 -4.67 81680555000 373631 48.98 226000 227000 213000 292500 157500 225000 218596.48 23.81 0 10528 274000 249500 236000 211500 198000 242750 204750 1500 67500 5000 162000 500 1 30000000 64350 31.25 3.70 12 1.25 6865.00 57905.00 303500 20250219 -29.32 63100 20240228 239.94 303500 -29.32 20250219 161500 32.82 20250102 303500 -29.32 20250219 76400 180.76 20240307 1.10 N 010120 5000 1500 억 7142772 N N 11835 N 00 N
8 20250307 100241 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 219000 -6000 5 -2.67 53861090000 244937 32.11 226000 227000 215000 292500 157500 225000 219877.69 23.81 0 8686 274000 249500 236000 211500 198000 242750 204750 1500 67500 5000 162000 500 1 30000000 65700 31.90 3.78 12 0.82 6865.00 57905.00 303500 20250219 -27.84 63100 20240228 247.07 303500 -27.84 20250219 161500 35.60 20250102 303500 -27.84 20250219 76400 186.65 20240307 1.10 N 010120 5000 1500 억 7142772 N N 11835 N 00 N
9 20250307 090242 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 218000 -7000 5 -3.11 12164782750 54777 7.18 226000 227000 217500 292500 157500 225000 222026.29 23.81 0 -3750 274000 249500 236000 211500 198000 242750 204750 1500 67500 5000 162000 500 1 30000000 65400 31.76 3.76 12 0.18 6865.00 57905.00 303500 20250219 -28.17 63100 20240228 245.48 303500 -28.17 20250219 161500 34.98 20250102 303500 -28.17 20250219 76400 185.34 20240307 1.10 N 010120 5000 1500 억 7142772 N N 11835 N 00 N
10 20250306 160240 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 225000 -31000 5 -12.11 177421294250 745685 261.16 260500 260500 222500 332500 179500 256000 237975.15 23.77 0 1106 264666 260332 254166 249832 243666 262500 252000 1500 76500 5000 184320 500 1 30000000 67500 32.77 3.89 12 2.49 6865.00 57905.00 303500 20250219 -25.86 63100 20240228 256.58 303500 -25.86 20250219 161500 39.32 20250102 303500 -25.86 20250219 76400 194.50 20240306 1.15 N 010120 5000 1500 억 7132332 N N 11835 N 00 N
11 20250306 150240 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 227000 -29000 5 -11.33 142004958750 588152 205.98 260500 260500 225500 332500 179500 256000 241442.17 23.77 0 -11715 264666 260332 254166 249832 243666 262500 252000 1500 76500 5000 184320 500 1 30000000 68100 33.07 3.92 12 1.96 6865.00 57905.00 303500 20250219 -25.21 63100 20240228 259.75 303500 -25.21 20250219 161500 40.56 20250102 303500 -25.21 20250219 76400 197.12 20240306 1.15 N 010120 5000 1500 억 7132332 N N 380 N 00 N
12 20250306 140240 55 30.00 KOSPI200 전기·전자 N N N Y 40 Y 242750 -13250 5 -5.18 67817101500 269370 94.34 260500 260500 242000 332500 179500 256000 251761.61 23.77 0 -45139 264666 260332 254166 249832 243666 262500 252000 1500 76500 5000 184320 500 1 30000000 72825 35.36 4.19 12 0.90 6865.00 57905.00 303500 20250219 -20.02 63100 20240228 284.71 303500 -20.02 20250219 161500 50.31 20250102 303500 -20.02 20250219 76400 217.74 20240306 1.15 N 010120 5000 1500 억 7132332 N N 380 N 00 N