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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161228,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,75100,-2200,5,-2.85,85159779150,1088162,153.07,78000,81500,74500,100400,54200,77300,78267.34,26.17,0,-77092,80966,79132,77666,75832,74366,78400,75100,355,23100,500,54110,100,1,69738568,52374,883.53,6.48,12,1.56,85.00,11584.00,209500,20240226,-64.15,61800,20250102,21.52,102800,-26.95,20250224,61800,21.52,20250102,172700,-56.51,20240306,61800,21.52,20250102,0.97,N,450080,500,354 억,,18250469,N,N,10723,N,00,N
20250306,151229,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,74800,-2500,5,-3.23,82188652150,1048524,147.49,78000,81500,74600,100400,54200,77300,78385.11,26.17,0,-85270,80966,79132,77666,75832,74366,78400,75100,355,23100,500,54110,100,1,69738568,52164,880.00,6.46,12,1.50,85.00,11584.00,209500,20240226,-64.30,61800,20250102,21.04,102800,-27.24,20250224,61800,21.04,20250102,172700,-56.69,20240306,61800,21.04,20250102,0.97,N,450080,500,354 억,,18250469,N,N,7770,N,00,N
20250306,141227,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,76350,-950,5,-1.23,72831839050,924493,130.05,78000,81500,76200,100400,54200,77300,78780.32,26.17,0,-90960,80966,79132,77666,75832,74366,78400,75100,355,23100,500,54110,100,1,69738568,53245,898.24,6.59,12,1.33,85.00,11584.00,209500,20240226,-63.56,61800,20250102,23.54,102800,-25.73,20250224,61800,23.54,20250102,172700,-55.79,20240306,61800,23.54,20250102,0.97,N,450080,500,354 억,,18250469,N,N,7770,N,00,N
20250306,131228,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,77000,-300,5,-0.39,67741169950,858069,120.70,78000,81500,76700,100400,54200,77300,78946.09,26.17,0,-81781,80966,79132,77666,75832,74366,78400,75100,355,23100,500,54110,100,1,69738568,53699,905.88,6.65,12,1.23,85.00,11584.00,209500,20240226,-63.25,61800,20250102,24.60,102800,-25.10,20250224,61800,24.60,20250102,172700,-55.41,20240306,61800,24.60,20250102,0.97,N,450080,500,354 억,,18250469,N,N,7770,N,00,N
20250306,121227,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,77100,-200,5,-0.26,62164289800,785733,110.53,78000,81500,77000,100400,54200,77300,79116.33,26.17,0,-69934,80966,79132,77666,75832,74366,78400,75100,355,23100,500,54110,100,1,69738568,53768,907.06,6.66,12,1.13,85.00,11584.00,209500,20240226,-63.20,61800,20250102,24.76,102800,-25.00,20250224,61800,24.76,20250102,172700,-55.36,20240306,61800,24.76,20250102,0.97,N,450080,500,354 억,,18250469,N,N,7770,N,00,N
20250306,111223,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,77900,600,2,0.78,55610656100,700996,98.61,78000,81500,77000,100400,54200,77300,79330.95,26.17,0,-42756,80966,79132,77666,75832,74366,78400,75100,355,23100,500,54110,100,1,69738568,54326,916.47,6.72,12,1.01,85.00,11584.00,209500,20240226,-62.82,61800,20250102,26.05,102800,-24.22,20250224,61800,26.05,20250102,172700,-54.89,20240306,61800,26.05,20250102,0.97,N,450080,500,354 억,,18250469,N,N,7770,N,00,N
20250306,101226,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,77800,500,2,0.65,46061273250,577996,81.30,78000,81500,77100,100400,54200,77300,79691.39,26.17,0,-43316,80966,79132,77666,75832,74366,78400,75100,355,23100,500,54110,100,1,69738568,54257,915.29,6.72,12,0.83,85.00,11584.00,209500,20240226,-62.86,61800,20250102,25.89,102800,-24.32,20250224,61800,25.89,20250102,172700,-54.95,20240306,61800,25.89,20250102,0.97,N,450080,500,354 억,,18250469,N,N,7770,N,00,N
20250306,091231,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,80500,3200,2,4.14,19582989450,244653,34.41,78000,81100,78000,100400,54200,77300,80044.07,26.17,0,2573,80966,79132,77666,75832,74366,78400,75100,355,23100,500,54110,100,1,69738568,56140,947.06,6.95,12,0.35,85.00,11584.00,209500,20240226,-61.58,61800,20250102,30.26,102800,-21.69,20250224,61800,30.26,20250102,172700,-53.39,20240306,61800,30.26,20250102,0.97,N,450080,500,354 억,,18250469,N,N,7770,N,00,N
20250305,161210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,77300,0,3,0.00,54229281950,699140,58.04,77800,79500,76200,100400,54200,77300,77567.52,26.16,0,-36493,89700,83500,80000,73800,70300,81750,72050,355,23100,500,54110,100,1,69738568,53908,909.41,6.67,12,1.00,85.00,11584.00,209500,20240226,-63.10,61800,20250102,25.08,102800,-24.81,20250224,61800,25.08,20250102,178900,-56.79,20240305,61800,25.08,20250102,0.93,N,450080,500,354 억,,18243857,N,N,7754,N,00,N
20250305,151217,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,77600,300,2,0.39,50979671250,657160,54.56,77800,79500,76200,100400,54200,77300,77576.52,26.16,0,-42614,89700,83500,80000,73800,70300,81750,72050,355,23100,500,54110,100,1,69738568,54117,912.94,6.70,12,0.94,85.00,11584.00,209500,20240226,-62.96,61800,20250102,25.57,102800,-24.51,20250224,61800,25.57,20250102,178900,-56.62,20240305,61800,25.57,20250102,0.93,N,450080,500,354 억,,18243857,N,N,18944,N,00,N
20250305,141218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,77500,200,2,0.26,45368270800,584806,48.55,77800,79500,76200,100400,54200,77300,77579.21,26.16,0,-43590,89700,83500,80000,73800,70300,81750,72050,355,23100,500,54110,100,1,69738568,54047,911.76,6.69,12,0.84,85.00,11584.00,209500,20240226,-63.01,61800,20250102,25.40,102800,-24.61,20250224,61800,25.40,20250102,178900,-56.68,20240305,61800,25.40,20250102,0.93,N,450080,500,354 억,,18243857,N,N,18944,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 20250306 161228 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 75100 -2200 5 -2.85 85159779150 1088162 153.07 78000 81500 74500 100400 54200 77300 78267.34 26.17 0 -77092 80966 79132 77666 75832 74366 78400 75100 355 23100 500 54110 100 1 69738568 52374 883.53 6.48 12 1.56 85.00 11584.00 209500 20240226 -64.15 61800 20250102 21.52 102800 -26.95 20250224 61800 21.52 20250102 172700 -56.51 20240306 61800 21.52 20250102 0.97 N 450080 500 354 억 18250469 N N 10723 N 00 N
3 20250306 151229 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 74800 -2500 5 -3.23 82188652150 1048524 147.49 78000 81500 74600 100400 54200 77300 78385.11 26.17 0 -85270 80966 79132 77666 75832 74366 78400 75100 355 23100 500 54110 100 1 69738568 52164 880.00 6.46 12 1.50 85.00 11584.00 209500 20240226 -64.30 61800 20250102 21.04 102800 -27.24 20250224 61800 21.04 20250102 172700 -56.69 20240306 61800 21.04 20250102 0.97 N 450080 500 354 억 18250469 N N 7770 N 00 N
4 20250306 141227 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 76350 -950 5 -1.23 72831839050 924493 130.05 78000 81500 76200 100400 54200 77300 78780.32 26.17 0 -90960 80966 79132 77666 75832 74366 78400 75100 355 23100 500 54110 100 1 69738568 53245 898.24 6.59 12 1.33 85.00 11584.00 209500 20240226 -63.56 61800 20250102 23.54 102800 -25.73 20250224 61800 23.54 20250102 172700 -55.79 20240306 61800 23.54 20250102 0.97 N 450080 500 354 억 18250469 N N 7770 N 00 N
5 20250306 131228 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 77000 -300 5 -0.39 67741169950 858069 120.70 78000 81500 76700 100400 54200 77300 78946.09 26.17 0 -81781 80966 79132 77666 75832 74366 78400 75100 355 23100 500 54110 100 1 69738568 53699 905.88 6.65 12 1.23 85.00 11584.00 209500 20240226 -63.25 61800 20250102 24.60 102800 -25.10 20250224 61800 24.60 20250102 172700 -55.41 20240306 61800 24.60 20250102 0.97 N 450080 500 354 억 18250469 N N 7770 N 00 N
6 20250306 121227 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 77100 -200 5 -0.26 62164289800 785733 110.53 78000 81500 77000 100400 54200 77300 79116.33 26.17 0 -69934 80966 79132 77666 75832 74366 78400 75100 355 23100 500 54110 100 1 69738568 53768 907.06 6.66 12 1.13 85.00 11584.00 209500 20240226 -63.20 61800 20250102 24.76 102800 -25.00 20250224 61800 24.76 20250102 172700 -55.36 20240306 61800 24.76 20250102 0.97 N 450080 500 354 억 18250469 N N 7770 N 00 N
7 20250306 111223 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 77900 600 2 0.78 55610656100 700996 98.61 78000 81500 77000 100400 54200 77300 79330.95 26.17 0 -42756 80966 79132 77666 75832 74366 78400 75100 355 23100 500 54110 100 1 69738568 54326 916.47 6.72 12 1.01 85.00 11584.00 209500 20240226 -62.82 61800 20250102 26.05 102800 -24.22 20250224 61800 26.05 20250102 172700 -54.89 20240306 61800 26.05 20250102 0.97 N 450080 500 354 억 18250469 N N 7770 N 00 N
8 20250306 101226 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 77800 500 2 0.65 46061273250 577996 81.30 78000 81500 77100 100400 54200 77300 79691.39 26.17 0 -43316 80966 79132 77666 75832 74366 78400 75100 355 23100 500 54110 100 1 69738568 54257 915.29 6.72 12 0.83 85.00 11584.00 209500 20240226 -62.86 61800 20250102 25.89 102800 -24.32 20250224 61800 25.89 20250102 172700 -54.95 20240306 61800 25.89 20250102 0.97 N 450080 500 354 억 18250469 N N 7770 N 00 N
9 20250306 091231 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 80500 3200 2 4.14 19582989450 244653 34.41 78000 81100 78000 100400 54200 77300 80044.07 26.17 0 2573 80966 79132 77666 75832 74366 78400 75100 355 23100 500 54110 100 1 69738568 56140 947.06 6.95 12 0.35 85.00 11584.00 209500 20240226 -61.58 61800 20250102 30.26 102800 -21.69 20250224 61800 30.26 20250102 172700 -53.39 20240306 61800 30.26 20250102 0.97 N 450080 500 354 억 18250469 N N 7770 N 00 N
10 20250305 161210 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 77300 0 3 0.00 54229281950 699140 58.04 77800 79500 76200 100400 54200 77300 77567.52 26.16 0 -36493 89700 83500 80000 73800 70300 81750 72050 355 23100 500 54110 100 1 69738568 53908 909.41 6.67 12 1.00 85.00 11584.00 209500 20240226 -63.10 61800 20250102 25.08 102800 -24.81 20250224 61800 25.08 20250102 178900 -56.79 20240305 61800 25.08 20250102 0.93 N 450080 500 354 억 18243857 N N 7754 N 00 N
11 20250305 151217 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 77600 300 2 0.39 50979671250 657160 54.56 77800 79500 76200 100400 54200 77300 77576.52 26.16 0 -42614 89700 83500 80000 73800 70300 81750 72050 355 23100 500 54110 100 1 69738568 54117 912.94 6.70 12 0.94 85.00 11584.00 209500 20240226 -62.96 61800 20250102 25.57 102800 -24.51 20250224 61800 25.57 20250102 178900 -56.62 20240305 61800 25.57 20250102 0.93 N 450080 500 354 억 18243857 N N 18944 N 00 N
12 20250305 141218 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 77500 200 2 0.26 45368270800 584806 48.55 77800 79500 76200 100400 54200 77300 77579.21 26.16 0 -43590 89700 83500 80000 73800 70300 81750 72050 355 23100 500 54110 100 1 69738568 54047 911.76 6.69 12 0.84 85.00 11584.00 209500 20240226 -63.01 61800 20250102 25.40 102800 -24.61 20250224 61800 25.40 20250102 178900 -56.68 20240305 61800 25.40 20250102 0.93 N 450080 500 354 억 18243857 N N 18944 N 00 N