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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
450080/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
20250312,161254,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,74200,-100,5,-0.13,39839111150,529407,94.63,76000,76900,74100,96500,52100,74300,75254.66,25.68,0,-88540,75700,75000,73700,73000,71700,75350,73350,355,22200,500,52010,100,1,69738568,51746,872.94,6.41,12,0.76,85.00,11584.00,196800,20240228,-62.30,61800,20250102,20.06,102800,-27.82,20250224,61800,20.06,20250102,163800,-54.70,20240312,61800,20.06,20250102,1.14,N,450080,500,354 억,,17912071,N,N,4058,N,00,N
20250312,151257,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,74400,100,2,0.13,37612416100,499429,89.27,76000,76900,74100,96500,52100,74300,75310.84,25.68,0,-87931,75700,75000,73700,73000,71700,75350,73350,355,22200,500,52010,100,1,69738568,51885,875.29,6.42,12,0.72,85.00,11584.00,196800,20240228,-62.20,61800,20250102,20.39,102800,-27.63,20250224,61800,20.39,20250102,163800,-54.58,20240312,61800,20.39,20250102,1.14,N,450080,500,354 억,,17912071,N,N,9970,N,00,N
20250312,141252,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,75000,700,2,0.94,30611686900,405400,72.46,76000,76900,74600,96500,52100,74300,75509.83,25.68,0,-78773,75700,75000,73700,73000,71700,75350,73350,355,22200,500,52010,100,1,69738568,52304,882.35,6.47,12,0.58,85.00,11584.00,196800,20240228,-61.89,61800,20250102,21.36,102800,-27.04,20250224,61800,21.36,20250102,163800,-54.21,20240312,61800,21.36,20250102,1.14,N,450080,500,354 억,,17912071,N,N,9970,N,00,N
20250312,131254,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,75000,700,2,0.94,27528352350,364254,65.11,76000,76900,74600,96500,52100,74300,75574.61,25.68,0,-78107,75700,75000,73700,73000,71700,75350,73350,355,22200,500,52010,100,1,69738568,52304,882.35,6.47,12,0.52,85.00,11584.00,196800,20240228,-61.89,61800,20250102,21.36,102800,-27.04,20250224,61800,21.36,20250102,163800,-54.21,20240312,61800,21.36,20250102,1.14,N,450080,500,354 억,,17912071,N,N,9970,N,00,N
20250312,121258,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,75200,900,2,1.21,25135983600,332418,59.42,76000,76900,74600,96500,52100,74300,75615.59,25.68,0,-70033,75700,75000,73700,73000,71700,75350,73350,355,22200,500,52010,100,1,69738568,52443,884.71,6.49,12,0.48,85.00,11584.00,196800,20240228,-61.79,61800,20250102,21.68,102800,-26.85,20250224,61800,21.68,20250102,163800,-54.09,20240312,61800,21.68,20250102,1.14,N,450080,500,354 억,,17912071,N,N,9970,N,00,N
20250312,111248,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,75300,1000,2,1.35,23241315500,307251,54.92,76000,76900,74600,96500,52100,74300,75642.77,25.68,0,-62391,75700,75000,73700,73000,71700,75350,73350,355,22200,500,52010,100,1,69738568,52513,885.88,6.50,12,0.44,85.00,11584.00,196800,20240228,-61.74,61800,20250102,21.84,102800,-26.75,20250224,61800,21.84,20250102,163800,-54.03,20240312,61800,21.84,20250102,1.14,N,450080,500,354 억,,17912071,N,N,9970,N,00,N
20250312,101250,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,75200,900,2,1.21,17792046400,234705,41.95,76000,76900,74600,96500,52100,74300,75806.00,25.68,0,-38379,75700,75000,73700,73000,71700,75350,73350,355,22200,500,52010,100,1,69738568,52443,884.71,6.49,12,0.34,85.00,11584.00,196800,20240228,-61.79,61800,20250102,21.68,102800,-26.85,20250224,61800,21.68,20250102,163800,-54.09,20240312,61800,21.68,20250102,1.14,N,450080,500,354 억,,17912071,N,N,9970,N,00,N
20250312,091258,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,75600,1300,2,1.75,5369152850,71083,12.71,76000,76300,74600,96500,52100,74300,75533.57,25.68,0,-19545,75700,75000,73700,73000,71700,75350,73350,355,22200,500,52010,100,1,69738568,52722,889.41,6.53,12,0.10,85.00,11584.00,196800,20240228,-61.59,61800,20250102,22.33,102800,-26.46,20250224,61800,22.33,20250102,163800,-53.85,20240312,61800,22.33,20250102,1.14,N,450080,500,354 억,,17912071,N,N,9970,N,00,N
20250311,161244,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,74300,-1800,5,-2.37,40631881550,552509,61.88,72800,74400,72400,98900,53300,76100,73539.47,25.79,0,-86698,79966,78032,75866,73932,71766,79000,74900,355,22800,500,53270,100,1,69738568,51816,874.12,6.41,12,0.79,85.00,11584.00,197200,20240227,-62.32,61800,20250102,20.23,102800,-27.72,20250224,61800,20.23,20250102,163800,-54.64,20240312,61800,20.23,20250102,1.14,N,450080,500,354 억,,17987169,N,N,9968,N,00,N
20250311,151246,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,73900,-2200,5,-2.89,38985359250,530323,59.39,72800,74300,72400,98900,53300,76100,73512.41,25.79,0,-86668,79966,78032,75866,73932,71766,79000,74900,355,22800,500,53270,100,1,69738568,51537,869.41,6.38,12,0.76,85.00,11584.00,197200,20240227,-62.53,61800,20250102,19.58,102800,-28.11,20250224,61800,19.58,20250102,163800,-54.88,20240312,61800,19.58,20250102,1.14,N,450080,500,354 억,,17987169,N,N,6981,N,00,N
20250311,141250,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,73800,-2300,5,-3.02,35232167350,479463,53.69,72800,74300,72400,98900,53300,76100,73482.48,25.79,0,-78593,79966,78032,75866,73932,71766,79000,74900,355,22800,500,53270,100,1,69738568,51467,868.24,6.37,12,0.69,85.00,11584.00,197200,20240227,-62.58,61800,20250102,19.42,102800,-28.21,20250224,61800,19.42,20250102,163800,-54.95,20240312,61800,19.42,20250102,1.14,N,450080,500,354 억,,17987169,N,N,6981,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 20250312 161254 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 74200 -100 5 -0.13 39839111150 529407 94.63 76000 76900 74100 96500 52100 74300 75254.66 25.68 0 -88540 75700 75000 73700 73000 71700 75350 73350 355 22200 500 52010 100 1 69738568 51746 872.94 6.41 12 0.76 85.00 11584.00 196800 20240228 -62.30 61800 20250102 20.06 102800 -27.82 20250224 61800 20.06 20250102 163800 -54.70 20240312 61800 20.06 20250102 1.14 N 450080 500 354 억 17912071 N N 4058 N 00 N
3 20250312 151257 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 74400 100 2 0.13 37612416100 499429 89.27 76000 76900 74100 96500 52100 74300 75310.84 25.68 0 -87931 75700 75000 73700 73000 71700 75350 73350 355 22200 500 52010 100 1 69738568 51885 875.29 6.42 12 0.72 85.00 11584.00 196800 20240228 -62.20 61800 20250102 20.39 102800 -27.63 20250224 61800 20.39 20250102 163800 -54.58 20240312 61800 20.39 20250102 1.14 N 450080 500 354 억 17912071 N N 9970 N 00 N
4 20250312 141252 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 75000 700 2 0.94 30611686900 405400 72.46 76000 76900 74600 96500 52100 74300 75509.83 25.68 0 -78773 75700 75000 73700 73000 71700 75350 73350 355 22200 500 52010 100 1 69738568 52304 882.35 6.47 12 0.58 85.00 11584.00 196800 20240228 -61.89 61800 20250102 21.36 102800 -27.04 20250224 61800 21.36 20250102 163800 -54.21 20240312 61800 21.36 20250102 1.14 N 450080 500 354 억 17912071 N N 9970 N 00 N
5 20250312 131254 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 75000 700 2 0.94 27528352350 364254 65.11 76000 76900 74600 96500 52100 74300 75574.61 25.68 0 -78107 75700 75000 73700 73000 71700 75350 73350 355 22200 500 52010 100 1 69738568 52304 882.35 6.47 12 0.52 85.00 11584.00 196800 20240228 -61.89 61800 20250102 21.36 102800 -27.04 20250224 61800 21.36 20250102 163800 -54.21 20240312 61800 21.36 20250102 1.14 N 450080 500 354 억 17912071 N N 9970 N 00 N
6 20250312 121258 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 75200 900 2 1.21 25135983600 332418 59.42 76000 76900 74600 96500 52100 74300 75615.59 25.68 0 -70033 75700 75000 73700 73000 71700 75350 73350 355 22200 500 52010 100 1 69738568 52443 884.71 6.49 12 0.48 85.00 11584.00 196800 20240228 -61.79 61800 20250102 21.68 102800 -26.85 20250224 61800 21.68 20250102 163800 -54.09 20240312 61800 21.68 20250102 1.14 N 450080 500 354 억 17912071 N N 9970 N 00 N
7 20250312 111248 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 75300 1000 2 1.35 23241315500 307251 54.92 76000 76900 74600 96500 52100 74300 75642.77 25.68 0 -62391 75700 75000 73700 73000 71700 75350 73350 355 22200 500 52010 100 1 69738568 52513 885.88 6.50 12 0.44 85.00 11584.00 196800 20240228 -61.74 61800 20250102 21.84 102800 -26.75 20250224 61800 21.84 20250102 163800 -54.03 20240312 61800 21.84 20250102 1.14 N 450080 500 354 억 17912071 N N 9970 N 00 N
8 20250312 101250 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 75200 900 2 1.21 17792046400 234705 41.95 76000 76900 74600 96500 52100 74300 75806.00 25.68 0 -38379 75700 75000 73700 73000 71700 75350 73350 355 22200 500 52010 100 1 69738568 52443 884.71 6.49 12 0.34 85.00 11584.00 196800 20240228 -61.79 61800 20250102 21.68 102800 -26.85 20250224 61800 21.68 20250102 163800 -54.09 20240312 61800 21.68 20250102 1.14 N 450080 500 354 억 17912071 N N 9970 N 00 N
9 20250312 091258 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 75600 1300 2 1.75 5369152850 71083 12.71 76000 76300 74600 96500 52100 74300 75533.57 25.68 0 -19545 75700 75000 73700 73000 71700 75350 73350 355 22200 500 52010 100 1 69738568 52722 889.41 6.53 12 0.10 85.00 11584.00 196800 20240228 -61.59 61800 20250102 22.33 102800 -26.46 20250224 61800 22.33 20250102 163800 -53.85 20240312 61800 22.33 20250102 1.14 N 450080 500 354 억 17912071 N N 9970 N 00 N
10 20250311 161244 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 74300 -1800 5 -2.37 40631881550 552509 61.88 72800 74400 72400 98900 53300 76100 73539.47 25.79 0 -86698 79966 78032 75866 73932 71766 79000 74900 355 22800 500 53270 100 1 69738568 51816 874.12 6.41 12 0.79 85.00 11584.00 197200 20240227 -62.32 61800 20250102 20.23 102800 -27.72 20250224 61800 20.23 20250102 163800 -54.64 20240312 61800 20.23 20250102 1.14 N 450080 500 354 억 17987169 N N 9968 N 00 N
11 20250311 151246 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 73900 -2200 5 -2.89 38985359250 530323 59.39 72800 74300 72400 98900 53300 76100 73512.41 25.79 0 -86668 79966 78032 75866 73932 71766 79000 74900 355 22800 500 53270 100 1 69738568 51537 869.41 6.38 12 0.76 85.00 11584.00 197200 20240227 -62.53 61800 20250102 19.58 102800 -28.11 20250224 61800 19.58 20250102 163800 -54.88 20240312 61800 19.58 20250102 1.14 N 450080 500 354 억 17987169 N N 6981 N 00 N
12 20250311 141250 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 73800 -2300 5 -3.02 35232167350 479463 53.69 72800 74300 72400 98900 53300 76100 73482.48 25.79 0 -78593 79966 78032 75866 73932 71766 79000 74900 355 22800 500 53270 100 1 69738568 51467 868.24 6.37 12 0.69 85.00 11584.00 197200 20240227 -62.58 61800 20250102 19.42 102800 -28.21 20250224 61800 19.42 20250102 163800 -54.95 20240312 61800 19.42 20250102 1.14 N 450080 500 354 억 17987169 N N 6981 N 00 N