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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161259,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,72500,-1700,5,-2.29,46978371350,639134,118.86,75700,76400,72400,96400,52000,74200,73504.94,25.55,0,-142698,77866,76032,75066,73232,72266,75550,72750,355,22200,500,51940,100,1,69738568,50560,852.94,6.26,12,0.92,85.00,11584.00,196200,20240229,-63.05,61800,20250102,17.31,102800,-29.47,20250224,61800,17.31,20250102,161000,-54.97,20240313,61800,17.31,20250102,1.17,N,450080,500,354 억,,17821520,N,N,4728,N,00,N
20250313,151301,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,72500,-1700,5,-2.29,32908853750,445079,82.77,75700,76400,72500,96400,52000,74200,73939.35,25.55,0,-94788,77866,76032,75066,73232,72266,75550,72750,355,22200,500,51940,100,1,69738568,50560,852.94,6.26,12,0.64,85.00,11584.00,196200,20240229,-63.05,61800,20250102,17.31,102800,-29.47,20250224,61800,17.31,20250102,161000,-54.97,20240313,61800,17.31,20250102,1.17,N,450080,500,354 억,,17821520,N,N,4058,N,00,N
20250313,141302,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,73000,-1200,5,-1.62,28087195600,378910,70.46,75700,76400,73000,96400,52000,74200,74126.30,25.55,0,-78261,77866,76032,75066,73232,72266,75550,72750,355,22200,500,51940,100,1,69738568,50909,858.82,6.30,12,0.54,85.00,11584.00,196200,20240229,-62.79,61800,20250102,18.12,102800,-28.99,20250224,61800,18.12,20250102,161000,-54.66,20240313,61800,18.12,20250102,1.17,N,450080,500,354 억,,17821520,N,N,4058,N,00,N
20250313,131301,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,73500,-700,5,-0.94,24852439750,334801,62.26,75700,76400,73300,96400,52000,74200,74230.48,25.55,0,-72877,77866,76032,75066,73232,72266,75550,72750,355,22200,500,51940,100,1,69738568,51258,864.71,6.34,12,0.48,85.00,11584.00,196200,20240229,-62.54,61800,20250102,18.93,102800,-28.50,20250224,61800,18.93,20250102,161000,-54.35,20240313,61800,18.93,20250102,1.17,N,450080,500,354 억,,17821520,N,N,4058,N,00,N
20250313,121300,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,73700,-500,5,-0.67,22120342150,297745,55.37,75700,76400,73300,96400,52000,74200,74292.91,25.55,0,-67571,77866,76032,75066,73232,72266,75550,72750,355,22200,500,51940,100,1,69738568,51397,867.06,6.36,12,0.43,85.00,11584.00,196200,20240229,-62.44,61800,20250102,19.26,102800,-28.31,20250224,61800,19.26,20250102,161000,-54.22,20240313,61800,19.26,20250102,1.17,N,450080,500,354 억,,17821520,N,N,4058,N,00,N
20250313,111303,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,74200,0,3,0.00,17249263150,231686,43.09,75700,76400,73500,96400,52000,74200,74451.04,25.55,0,-45096,77866,76032,75066,73232,72266,75550,72750,355,22200,500,51940,100,1,69738568,51746,872.94,6.41,12,0.33,85.00,11584.00,196200,20240229,-62.18,61800,20250102,20.06,102800,-27.82,20250224,61800,20.06,20250102,161000,-53.91,20240313,61800,20.06,20250102,1.17,N,450080,500,354 억,,17821520,N,N,4058,N,00,N
20250313,101300,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,74000,-200,5,-0.27,12370867800,166009,30.87,75700,76400,73500,96400,52000,74200,74519.26,25.55,0,-33906,77866,76032,75066,73232,72266,75550,72750,355,22200,500,51940,100,1,69738568,51607,870.59,6.39,12,0.24,85.00,11584.00,196200,20240229,-62.28,61800,20250102,19.74,102800,-28.02,20250224,61800,19.74,20250102,161000,-54.04,20240313,61800,19.74,20250102,1.17,N,450080,500,354 억,,17821520,N,N,4058,N,00,N
20250313,091304,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,74700,500,2,0.67,4711176800,62472,11.62,75700,76400,74600,96400,52000,74200,75412.61,25.55,0,-6036,77866,76032,75066,73232,72266,75550,72750,355,22200,500,51940,100,1,69738568,52095,878.82,6.45,12,0.09,85.00,11584.00,196200,20240229,-61.93,61800,20250102,20.87,102800,-27.33,20250224,61800,20.87,20250102,161000,-53.60,20240313,61800,20.87,20250102,1.17,N,450080,500,354 억,,17821520,N,N,4058,N,00,N
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
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 20250313 161259 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 72500 -1700 5 -2.29 46978371350 639134 118.86 75700 76400 72400 96400 52000 74200 73504.94 25.55 0 -142698 77866 76032 75066 73232 72266 75550 72750 355 22200 500 51940 100 1 69738568 50560 852.94 6.26 12 0.92 85.00 11584.00 196200 20240229 -63.05 61800 20250102 17.31 102800 -29.47 20250224 61800 17.31 20250102 161000 -54.97 20240313 61800 17.31 20250102 1.17 N 450080 500 354 억 17821520 N N 4728 N 00 N
3 20250313 151301 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 72500 -1700 5 -2.29 32908853750 445079 82.77 75700 76400 72500 96400 52000 74200 73939.35 25.55 0 -94788 77866 76032 75066 73232 72266 75550 72750 355 22200 500 51940 100 1 69738568 50560 852.94 6.26 12 0.64 85.00 11584.00 196200 20240229 -63.05 61800 20250102 17.31 102800 -29.47 20250224 61800 17.31 20250102 161000 -54.97 20240313 61800 17.31 20250102 1.17 N 450080 500 354 억 17821520 N N 4058 N 00 N
4 20250313 141302 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 73000 -1200 5 -1.62 28087195600 378910 70.46 75700 76400 73000 96400 52000 74200 74126.30 25.55 0 -78261 77866 76032 75066 73232 72266 75550 72750 355 22200 500 51940 100 1 69738568 50909 858.82 6.30 12 0.54 85.00 11584.00 196200 20240229 -62.79 61800 20250102 18.12 102800 -28.99 20250224 61800 18.12 20250102 161000 -54.66 20240313 61800 18.12 20250102 1.17 N 450080 500 354 억 17821520 N N 4058 N 00 N
5 20250313 131301 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 73500 -700 5 -0.94 24852439750 334801 62.26 75700 76400 73300 96400 52000 74200 74230.48 25.55 0 -72877 77866 76032 75066 73232 72266 75550 72750 355 22200 500 51940 100 1 69738568 51258 864.71 6.34 12 0.48 85.00 11584.00 196200 20240229 -62.54 61800 20250102 18.93 102800 -28.50 20250224 61800 18.93 20250102 161000 -54.35 20240313 61800 18.93 20250102 1.17 N 450080 500 354 억 17821520 N N 4058 N 00 N
6 20250313 121300 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 73700 -500 5 -0.67 22120342150 297745 55.37 75700 76400 73300 96400 52000 74200 74292.91 25.55 0 -67571 77866 76032 75066 73232 72266 75550 72750 355 22200 500 51940 100 1 69738568 51397 867.06 6.36 12 0.43 85.00 11584.00 196200 20240229 -62.44 61800 20250102 19.26 102800 -28.31 20250224 61800 19.26 20250102 161000 -54.22 20240313 61800 19.26 20250102 1.17 N 450080 500 354 억 17821520 N N 4058 N 00 N
7 20250313 111303 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 74200 0 3 0.00 17249263150 231686 43.09 75700 76400 73500 96400 52000 74200 74451.04 25.55 0 -45096 77866 76032 75066 73232 72266 75550 72750 355 22200 500 51940 100 1 69738568 51746 872.94 6.41 12 0.33 85.00 11584.00 196200 20240229 -62.18 61800 20250102 20.06 102800 -27.82 20250224 61800 20.06 20250102 161000 -53.91 20240313 61800 20.06 20250102 1.17 N 450080 500 354 억 17821520 N N 4058 N 00 N
8 20250313 101300 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 74000 -200 5 -0.27 12370867800 166009 30.87 75700 76400 73500 96400 52000 74200 74519.26 25.55 0 -33906 77866 76032 75066 73232 72266 75550 72750 355 22200 500 51940 100 1 69738568 51607 870.59 6.39 12 0.24 85.00 11584.00 196200 20240229 -62.28 61800 20250102 19.74 102800 -28.02 20250224 61800 19.74 20250102 161000 -54.04 20240313 61800 19.74 20250102 1.17 N 450080 500 354 억 17821520 N N 4058 N 00 N
9 20250313 091304 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 74700 500 2 0.67 4711176800 62472 11.62 75700 76400 74600 96400 52000 74200 75412.61 25.55 0 -6036 77866 76032 75066 73232 72266 75550 72750 355 22200 500 51940 100 1 69738568 52095 878.82 6.45 12 0.09 85.00 11584.00 196200 20240229 -61.93 61800 20250102 20.87 102800 -27.33 20250224 61800 20.87 20250102 161000 -53.60 20240313 61800 20.87 20250102 1.17 N 450080 500 354 억 17821520 N N 4058 N 00 N
10 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
11 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
12 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