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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161314,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71600,900,2,1.27,39740495700,547775,146.43,71000,73900,71000,91900,49500,70700,72550.16,25.27,0,-26546,73500,72100,71200,69800,68900,71650,69350,355,21200,500,49490,100,1,69738568,49933,842.35,6.18,12,0.79,85.00,11584.00,172700,20240306,-58.54,61800,20250102,15.86,102800,-30.35,20250224,61800,15.86,20250102,156200,-54.16,20240319,61800,15.86,20250102,1.27,N,450080,500,354 억,,17623186,N,N,1010,N,00,N
20250318,151321,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71500,800,2,1.13,38351383200,528379,141.25,71000,73900,71000,91900,49500,70700,72583.57,25.27,0,-30091,73500,72100,71200,69800,68900,71650,69350,355,21200,500,49490,100,1,69738568,49863,841.18,6.17,12,0.76,85.00,11584.00,172700,20240306,-58.60,61800,20250102,15.70,102800,-30.45,20250224,61800,15.70,20250102,156200,-54.23,20240319,61800,15.70,20250102,1.27,N,450080,500,354 억,,17623186,N,N,2226,N,00,N
20250318,141317,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71500,800,2,1.13,36051617200,496220,132.65,71000,73900,71000,91900,49500,70700,72653.01,25.27,0,-25597,73500,72100,71200,69800,68900,71650,69350,355,21200,500,49490,100,1,69738568,49863,841.18,6.17,12,0.71,85.00,11584.00,172700,20240306,-58.60,61800,20250102,15.70,102800,-30.45,20250224,61800,15.70,20250102,156200,-54.23,20240319,61800,15.70,20250102,1.27,N,450080,500,354 억,,17623186,N,N,2226,N,00,N
20250318,131317,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,72100,1400,2,1.98,33021906650,453947,121.35,71000,73900,71000,91900,49500,70700,72744.57,25.27,0,-21960,73500,72100,71200,69800,68900,71650,69350,355,21200,500,49490,100,1,69738568,50282,848.24,6.22,12,0.65,85.00,11584.00,172700,20240306,-58.25,61800,20250102,16.67,102800,-29.86,20250224,61800,16.67,20250102,156200,-53.84,20240319,61800,16.67,20250102,1.27,N,450080,500,354 억,,17623186,N,N,2226,N,00,N
20250318,121319,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,72400,1700,2,2.40,31410187650,431622,115.38,71000,73900,71000,91900,49500,70700,72773.08,25.27,0,-20939,73500,72100,71200,69800,68900,71650,69350,355,21200,500,49490,100,1,69738568,50491,851.76,6.25,12,0.62,85.00,11584.00,172700,20240306,-58.08,61800,20250102,17.15,102800,-29.57,20250224,61800,17.15,20250102,156200,-53.65,20240319,61800,17.15,20250102,1.27,N,450080,500,354 억,,17623186,N,N,2226,N,00,N
20250318,111317,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,72700,2000,2,2.83,29319251400,402777,107.67,71000,73900,71000,91900,49500,70700,72793.46,25.27,0,-17697,73500,72100,71200,69800,68900,71650,69350,355,21200,500,49490,100,1,69738568,50700,855.29,6.28,12,0.58,85.00,11584.00,172700,20240306,-57.90,61800,20250102,17.64,102800,-29.28,20250224,61800,17.64,20250102,156200,-53.46,20240319,61800,17.64,20250102,1.27,N,450080,500,354 억,,17623186,N,N,2226,N,00,N
20250318,101319,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,72200,1500,2,2.12,25735150400,353265,94.44,71000,73900,71000,91900,49500,70700,72850.23,25.27,0,-8384,73500,72100,71200,69800,68900,71650,69350,355,21200,500,49490,100,1,69738568,50351,849.41,6.23,12,0.51,85.00,11584.00,172700,20240306,-58.19,61800,20250102,16.83,102800,-29.77,20250224,61800,16.83,20250102,156200,-53.78,20240319,61800,16.83,20250102,1.27,N,450080,500,354 억,,17623186,N,N,2226,N,00,N
20250318,091322,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,73350,2650,2,3.75,8849663200,122398,32.72,71000,73400,71000,91900,49500,70700,72304.09,25.27,0,16152,73500,72100,71200,69800,68900,71650,69350,355,21200,500,49490,100,1,69738568,51153,862.94,6.33,12,0.18,85.00,11584.00,172700,20240306,-57.53,61800,20250102,18.69,102800,-28.65,20250224,61800,18.69,20250102,156200,-53.04,20240319,61800,18.69,20250102,1.27,N,450080,500,354 억,,17623186,N,N,2226,N,00,N
20250317,161313,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,70700,-900,5,-1.26,26302196750,370005,66.41,71800,72600,70300,93000,50200,71600,71087.50,25.31,0,-26155,75133,73366,71533,69766,67933,72450,68850,355,21400,500,50120,100,1,69738568,49305,831.76,6.10,12,0.53,85.00,11584.00,178900,20240305,-60.48,61800,20250102,14.40,102800,-31.23,20250224,61800,14.40,20250102,156200,-54.74,20240319,61800,14.40,20250102,1.23,N,450080,500,354 억,,17651768,N,N,2226,N,00,N
20250317,151313,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,70700,-900,5,-1.26,24421948450,343421,61.64,71800,72600,70300,93000,50200,71600,71113.69,25.31,0,-27579,75133,73366,71533,69766,67933,72450,68850,355,21400,500,50120,100,1,69738568,49305,831.76,6.10,12,0.49,85.00,11584.00,178900,20240305,-60.48,61800,20250102,14.40,102800,-31.23,20250224,61800,14.40,20250102,156200,-54.74,20240319,61800,14.40,20250102,1.23,N,450080,500,354 억,,17651768,N,N,3708,N,00,N
20250317,141315,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,70700,-900,5,-1.26,20351177950,285734,51.28,71800,72600,70500,93000,50200,71600,71224.17,25.31,0,-26177,75133,73366,71533,69766,67933,72450,68850,355,21400,500,50120,100,1,69738568,49305,831.76,6.10,12,0.41,85.00,11584.00,178900,20240305,-60.48,61800,20250102,14.40,102800,-31.23,20250224,61800,14.40,20250102,156200,-54.74,20240319,61800,14.40,20250102,1.23,N,450080,500,354 억,,17651768,N,N,3708,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 20250318 161314 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 71600 900 2 1.27 39740495700 547775 146.43 71000 73900 71000 91900 49500 70700 72550.16 25.27 0 -26546 73500 72100 71200 69800 68900 71650 69350 355 21200 500 49490 100 1 69738568 49933 842.35 6.18 12 0.79 85.00 11584.00 172700 20240306 -58.54 61800 20250102 15.86 102800 -30.35 20250224 61800 15.86 20250102 156200 -54.16 20240319 61800 15.86 20250102 1.27 N 450080 500 354 억 17623186 N N 1010 N 00 N
3 20250318 151321 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 71500 800 2 1.13 38351383200 528379 141.25 71000 73900 71000 91900 49500 70700 72583.57 25.27 0 -30091 73500 72100 71200 69800 68900 71650 69350 355 21200 500 49490 100 1 69738568 49863 841.18 6.17 12 0.76 85.00 11584.00 172700 20240306 -58.60 61800 20250102 15.70 102800 -30.45 20250224 61800 15.70 20250102 156200 -54.23 20240319 61800 15.70 20250102 1.27 N 450080 500 354 억 17623186 N N 2226 N 00 N
4 20250318 141317 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 71500 800 2 1.13 36051617200 496220 132.65 71000 73900 71000 91900 49500 70700 72653.01 25.27 0 -25597 73500 72100 71200 69800 68900 71650 69350 355 21200 500 49490 100 1 69738568 49863 841.18 6.17 12 0.71 85.00 11584.00 172700 20240306 -58.60 61800 20250102 15.70 102800 -30.45 20250224 61800 15.70 20250102 156200 -54.23 20240319 61800 15.70 20250102 1.27 N 450080 500 354 억 17623186 N N 2226 N 00 N
5 20250318 131317 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 72100 1400 2 1.98 33021906650 453947 121.35 71000 73900 71000 91900 49500 70700 72744.57 25.27 0 -21960 73500 72100 71200 69800 68900 71650 69350 355 21200 500 49490 100 1 69738568 50282 848.24 6.22 12 0.65 85.00 11584.00 172700 20240306 -58.25 61800 20250102 16.67 102800 -29.86 20250224 61800 16.67 20250102 156200 -53.84 20240319 61800 16.67 20250102 1.27 N 450080 500 354 억 17623186 N N 2226 N 00 N
6 20250318 121319 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 72400 1700 2 2.40 31410187650 431622 115.38 71000 73900 71000 91900 49500 70700 72773.08 25.27 0 -20939 73500 72100 71200 69800 68900 71650 69350 355 21200 500 49490 100 1 69738568 50491 851.76 6.25 12 0.62 85.00 11584.00 172700 20240306 -58.08 61800 20250102 17.15 102800 -29.57 20250224 61800 17.15 20250102 156200 -53.65 20240319 61800 17.15 20250102 1.27 N 450080 500 354 억 17623186 N N 2226 N 00 N
7 20250318 111317 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 72700 2000 2 2.83 29319251400 402777 107.67 71000 73900 71000 91900 49500 70700 72793.46 25.27 0 -17697 73500 72100 71200 69800 68900 71650 69350 355 21200 500 49490 100 1 69738568 50700 855.29 6.28 12 0.58 85.00 11584.00 172700 20240306 -57.90 61800 20250102 17.64 102800 -29.28 20250224 61800 17.64 20250102 156200 -53.46 20240319 61800 17.64 20250102 1.27 N 450080 500 354 억 17623186 N N 2226 N 00 N
8 20250318 101319 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 72200 1500 2 2.12 25735150400 353265 94.44 71000 73900 71000 91900 49500 70700 72850.23 25.27 0 -8384 73500 72100 71200 69800 68900 71650 69350 355 21200 500 49490 100 1 69738568 50351 849.41 6.23 12 0.51 85.00 11584.00 172700 20240306 -58.19 61800 20250102 16.83 102800 -29.77 20250224 61800 16.83 20250102 156200 -53.78 20240319 61800 16.83 20250102 1.27 N 450080 500 354 억 17623186 N N 2226 N 00 N
9 20250318 091322 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 73350 2650 2 3.75 8849663200 122398 32.72 71000 73400 71000 91900 49500 70700 72304.09 25.27 0 16152 73500 72100 71200 69800 68900 71650 69350 355 21200 500 49490 100 1 69738568 51153 862.94 6.33 12 0.18 85.00 11584.00 172700 20240306 -57.53 61800 20250102 18.69 102800 -28.65 20250224 61800 18.69 20250102 156200 -53.04 20240319 61800 18.69 20250102 1.27 N 450080 500 354 억 17623186 N N 2226 N 00 N
10 20250317 161313 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 70700 -900 5 -1.26 26302196750 370005 66.41 71800 72600 70300 93000 50200 71600 71087.50 25.31 0 -26155 75133 73366 71533 69766 67933 72450 68850 355 21400 500 50120 100 1 69738568 49305 831.76 6.10 12 0.53 85.00 11584.00 178900 20240305 -60.48 61800 20250102 14.40 102800 -31.23 20250224 61800 14.40 20250102 156200 -54.74 20240319 61800 14.40 20250102 1.23 N 450080 500 354 억 17651768 N N 2226 N 00 N
11 20250317 151313 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 70700 -900 5 -1.26 24421948450 343421 61.64 71800 72600 70300 93000 50200 71600 71113.69 25.31 0 -27579 75133 73366 71533 69766 67933 72450 68850 355 21400 500 50120 100 1 69738568 49305 831.76 6.10 12 0.49 85.00 11584.00 178900 20240305 -60.48 61800 20250102 14.40 102800 -31.23 20250224 61800 14.40 20250102 156200 -54.74 20240319 61800 14.40 20250102 1.23 N 450080 500 354 억 17651768 N N 3708 N 00 N
12 20250317 141315 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 70700 -900 5 -1.26 20351177950 285734 51.28 71800 72600 70500 93000 50200 71600 71224.17 25.31 0 -26177 75133 73366 71533 69766 67933 72450 68850 355 21400 500 50120 100 1 69738568 49305 831.76 6.10 12 0.41 85.00 11584.00 178900 20240305 -60.48 61800 20250102 14.40 102800 -31.23 20250224 61800 14.40 20250102 156200 -54.74 20240319 61800 14.40 20250102 1.23 N 450080 500 354 억 17651768 N N 3708 N 00 N