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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131314,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,70800,-800,5,-1.12,18564373000,260479,46.75,71800,72600,70500,93000,50200,71600,71270.09,25.31,0,-24669,75133,73366,71533,69766,67933,72450,68850,355,21400,500,50120,100,1,69738568,49375,832.94,6.11,12,0.37,85.00,11584.00,178900,20240305,-60.42,61800,20250102,14.56,102800,-31.13,20250224,61800,14.56,20250102,156200,-54.67,20240319,61800,14.56,20250102,1.23,N,450080,500,354 억,,17651768,N,N,3708,N,00,N
20250317,121313,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,70900,-700,5,-0.98,17159988600,240643,43.19,71800,72600,70500,93000,50200,71600,71308.87,25.31,0,-23916,75133,73366,71533,69766,67933,72450,68850,355,21400,500,50120,100,1,69738568,49445,834.12,6.12,12,0.35,85.00,11584.00,178900,20240305,-60.37,61800,20250102,14.72,102800,-31.03,20250224,61800,14.72,20250102,156200,-54.61,20240319,61800,14.72,20250102,1.23,N,450080,500,354 억,,17651768,N,N,3708,N,00,N
20250317,111312,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,70850,-750,5,-1.05,13716153000,191947,34.45,71800,72600,70800,93000,50200,71600,71458.00,25.31,0,-17991,75133,73366,71533,69766,67933,72450,68850,355,21400,500,50120,100,1,69738568,49410,833.53,6.12,12,0.28,85.00,11584.00,178900,20240305,-60.40,61800,20250102,14.64,102800,-31.08,20250224,61800,14.64,20250102,156200,-54.64,20240319,61800,14.64,20250102,1.23,N,450080,500,354 억,,17651768,N,N,3708,N,00,N
20250317,101311,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71100,-500,5,-0.70,10305542850,143867,25.82,71800,72600,70900,93000,50200,71600,71632.44,25.31,0,-14223,75133,73366,71533,69766,67933,72450,68850,355,21400,500,50120,100,1,69738568,49584,836.47,6.14,12,0.21,85.00,11584.00,178900,20240305,-60.26,61800,20250102,15.05,102800,-30.84,20250224,61800,15.05,20250102,156200,-54.48,20240319,61800,15.05,20250102,1.23,N,450080,500,354 억,,17651768,N,N,3708,N,00,N
20250317,091315,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71200,-400,5,-0.56,3785294800,52746,9.47,71800,72600,70900,93000,50200,71600,71764.68,25.31,0,-3959,75133,73366,71533,69766,67933,72450,68850,355,21400,500,50120,100,1,69738568,49654,837.65,6.15,12,0.08,85.00,11584.00,178900,20240305,-60.20,61800,20250102,15.21,102800,-30.74,20250224,61800,15.21,20250102,156200,-54.42,20240319,61800,15.21,20250102,1.23,N,450080,500,354 억,,17651768,N,N,3708,N,00,N
20250314,161307,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71600,-900,5,-1.24,39286467700,549049,84.77,72600,73300,69700,94200,50800,72500,71553.54,25.41,0,-51108,77766,75132,73766,71132,69766,74450,70450,355,21700,500,50750,100,1,69738568,49933,842.35,6.18,12,0.79,85.00,11584.00,191500,20240304,-62.61,61800,20250102,15.86,102800,-30.35,20250224,61800,15.86,20250102,156200,-54.16,20240319,61800,15.86,20250102,1.17,N,450080,500,354 억,,17718629,N,N,3708,N,00,N
20250314,151316,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71800,-700,5,-0.97,37150529000,519247,80.17,72600,73300,69700,94200,50800,72500,71546.89,25.41,0,-53045,77766,75132,73766,71132,69766,74450,70450,355,21700,500,50750,100,1,69738568,50072,844.71,6.20,12,0.74,85.00,11584.00,191500,20240304,-62.51,61800,20250102,16.18,102800,-30.16,20250224,61800,16.18,20250102,156200,-54.03,20240319,61800,16.18,20250102,1.17,N,450080,500,354 억,,17718629,N,N,4735,N,00,N
20250314,141310,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71800,-700,5,-0.97,33204753750,464211,71.67,72600,73300,69700,94200,50800,72500,71529.39,25.41,0,-48377,77766,75132,73766,71132,69766,74450,70450,355,21700,500,50750,100,1,69738568,50072,844.71,6.20,12,0.67,85.00,11584.00,191500,20240304,-62.51,61800,20250102,16.18,102800,-30.16,20250224,61800,16.18,20250102,156200,-54.03,20240319,61800,16.18,20250102,1.17,N,450080,500,354 억,,17718629,N,N,4735,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 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
3 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
4 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
5 20250317 131314 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 70800 -800 5 -1.12 18564373000 260479 46.75 71800 72600 70500 93000 50200 71600 71270.09 25.31 0 -24669 75133 73366 71533 69766 67933 72450 68850 355 21400 500 50120 100 1 69738568 49375 832.94 6.11 12 0.37 85.00 11584.00 178900 20240305 -60.42 61800 20250102 14.56 102800 -31.13 20250224 61800 14.56 20250102 156200 -54.67 20240319 61800 14.56 20250102 1.23 N 450080 500 354 억 17651768 N N 3708 N 00 N
6 20250317 121313 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 70900 -700 5 -0.98 17159988600 240643 43.19 71800 72600 70500 93000 50200 71600 71308.87 25.31 0 -23916 75133 73366 71533 69766 67933 72450 68850 355 21400 500 50120 100 1 69738568 49445 834.12 6.12 12 0.35 85.00 11584.00 178900 20240305 -60.37 61800 20250102 14.72 102800 -31.03 20250224 61800 14.72 20250102 156200 -54.61 20240319 61800 14.72 20250102 1.23 N 450080 500 354 억 17651768 N N 3708 N 00 N
7 20250317 111312 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 70850 -750 5 -1.05 13716153000 191947 34.45 71800 72600 70800 93000 50200 71600 71458.00 25.31 0 -17991 75133 73366 71533 69766 67933 72450 68850 355 21400 500 50120 100 1 69738568 49410 833.53 6.12 12 0.28 85.00 11584.00 178900 20240305 -60.40 61800 20250102 14.64 102800 -31.08 20250224 61800 14.64 20250102 156200 -54.64 20240319 61800 14.64 20250102 1.23 N 450080 500 354 억 17651768 N N 3708 N 00 N
8 20250317 101311 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 71100 -500 5 -0.70 10305542850 143867 25.82 71800 72600 70900 93000 50200 71600 71632.44 25.31 0 -14223 75133 73366 71533 69766 67933 72450 68850 355 21400 500 50120 100 1 69738568 49584 836.47 6.14 12 0.21 85.00 11584.00 178900 20240305 -60.26 61800 20250102 15.05 102800 -30.84 20250224 61800 15.05 20250102 156200 -54.48 20240319 61800 15.05 20250102 1.23 N 450080 500 354 억 17651768 N N 3708 N 00 N
9 20250317 091315 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 71200 -400 5 -0.56 3785294800 52746 9.47 71800 72600 70900 93000 50200 71600 71764.68 25.31 0 -3959 75133 73366 71533 69766 67933 72450 68850 355 21400 500 50120 100 1 69738568 49654 837.65 6.15 12 0.08 85.00 11584.00 178900 20240305 -60.20 61800 20250102 15.21 102800 -30.74 20250224 61800 15.21 20250102 156200 -54.42 20240319 61800 15.21 20250102 1.23 N 450080 500 354 억 17651768 N N 3708 N 00 N
10 20250314 161307 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 71600 -900 5 -1.24 39286467700 549049 84.77 72600 73300 69700 94200 50800 72500 71553.54 25.41 0 -51108 77766 75132 73766 71132 69766 74450 70450 355 21700 500 50750 100 1 69738568 49933 842.35 6.18 12 0.79 85.00 11584.00 191500 20240304 -62.61 61800 20250102 15.86 102800 -30.35 20250224 61800 15.86 20250102 156200 -54.16 20240319 61800 15.86 20250102 1.17 N 450080 500 354 억 17718629 N N 3708 N 00 N
11 20250314 151316 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 71800 -700 5 -0.97 37150529000 519247 80.17 72600 73300 69700 94200 50800 72500 71546.89 25.41 0 -53045 77766 75132 73766 71132 69766 74450 70450 355 21700 500 50750 100 1 69738568 50072 844.71 6.20 12 0.74 85.00 11584.00 191500 20240304 -62.51 61800 20250102 16.18 102800 -30.16 20250224 61800 16.18 20250102 156200 -54.03 20240319 61800 16.18 20250102 1.17 N 450080 500 354 억 17718629 N N 4735 N 00 N
12 20250314 141310 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 71800 -700 5 -0.97 33204753750 464211 71.67 72600 73300 69700 94200 50800 72500 71529.39 25.41 0 -48377 77766 75132 73766 71132 69766 74450 70450 355 21700 500 50750 100 1 69738568 50072 844.71 6.20 12 0.67 85.00 11584.00 191500 20240304 -62.51 61800 20250102 16.18 102800 -30.16 20250224 61800 16.18 20250102 156200 -54.03 20240319 61800 16.18 20250102 1.17 N 450080 500 354 억 17718629 N N 4735 N 00 N