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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161340,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,68600,-3300,5,-4.59,51876853950,752290,121.60,71500,71800,66900,93400,50400,71900,68959.67,24.98,0,-80110,74166,73032,72266,71132,70366,72650,70750,355,21500,500,50330,100,1,69738568,47841,-111.00,6.49,12,1.08,-618.00,10577.00,163800,20240312,-58.12,61800,20250102,11.00,102800,-33.27,20250224,61800,11.00,20250102,151800,-54.81,20240321,61800,11.00,20250102,1.28,N,450080,500,354 억,,17422597,N,N,1877,N,00,N
20250321,151327,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,68600,-3300,5,-4.59,48923895150,709252,114.64,71500,71800,66900,93400,50400,71900,68979.47,24.98,0,-81659,74166,73032,72266,71132,70366,72650,70750,355,21500,500,50330,100,1,69738568,47841,-111.00,6.49,12,1.02,-618.00,10577.00,163800,20240312,-58.12,61800,20250102,11.00,102800,-33.27,20250224,61800,11.00,20250102,151800,-54.81,20240321,61800,11.00,20250102,1.28,N,450080,500,354 억,,17422597,N,N,5496,N,00,N
20250321,141328,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,69250,-2650,5,-3.69,43770756100,634441,102.55,71500,71800,66900,93400,50400,71900,68990.95,24.98,0,-71891,74166,73032,72266,71132,70366,72650,70750,355,21500,500,50330,100,1,69738568,48294,-112.06,6.55,12,0.91,-618.00,10577.00,163800,20240312,-57.72,61800,20250102,12.06,102800,-32.64,20250224,61800,12.06,20250102,151800,-54.38,20240321,61800,12.06,20250102,1.28,N,450080,500,354 억,,17422597,N,N,5496,N,00,N
20250321,131329,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,69400,-2500,5,-3.48,40884373700,592917,95.84,71500,71800,66900,93400,50400,71900,68954.51,24.98,0,-68801,74166,73032,72266,71132,70366,72650,70750,355,21500,500,50330,100,1,69738568,48399,-112.30,6.56,12,0.85,-618.00,10577.00,163800,20240312,-57.63,61800,20250102,12.30,102800,-32.49,20250224,61800,12.30,20250102,151800,-54.28,20240321,61800,12.30,20250102,1.28,N,450080,500,354 억,,17422597,N,N,5496,N,00,N
20250321,121328,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,69700,-2200,5,-3.06,38026326000,551749,89.18,71500,71800,66900,93400,50400,71900,68919.48,24.98,0,-68107,74166,73032,72266,71132,70366,72650,70750,355,21500,500,50330,100,1,69738568,48608,-112.78,6.59,12,0.79,-618.00,10577.00,163800,20240312,-57.45,61800,20250102,12.78,102800,-32.20,20250224,61800,12.78,20250102,151800,-54.08,20240321,61800,12.78,20250102,1.28,N,450080,500,354 억,,17422597,N,N,5496,N,00,N
20250321,111329,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,69100,-2800,5,-3.89,29113935400,424311,68.58,71500,71800,66900,93400,50400,71900,68614.43,24.98,0,-63666,74166,73032,72266,71132,70366,72650,70750,355,21500,500,50330,100,1,69738568,48189,-111.81,6.53,12,0.61,-618.00,10577.00,163800,20240312,-57.81,61800,20250102,11.81,102800,-32.78,20250224,61800,11.81,20250102,151800,-54.48,20240321,61800,11.81,20250102,1.28,N,450080,500,354 억,,17422597,N,N,5496,N,00,N
20250321,101330,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,68500,-3400,5,-4.73,24327420000,354733,57.34,71500,71800,66900,93400,50400,71900,68579.30,24.98,0,-54858,74166,73032,72266,71132,70366,72650,70750,355,21500,500,50330,100,1,69738568,47771,-110.84,6.48,12,0.51,-618.00,10577.00,163800,20240312,-58.18,61800,20250102,10.84,102800,-33.37,20250224,61800,10.84,20250102,151800,-54.87,20240321,61800,10.84,20250102,1.28,N,450080,500,354 억,,17422597,N,N,5496,N,00,N
20250321,091337,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,67300,-4600,5,-6.40,9992385600,143354,23.17,71500,71800,67000,93400,50400,71900,69703.90,24.98,0,-16336,74166,73032,72266,71132,70366,72650,70750,355,21500,500,50330,100,1,69738568,46934,-108.90,6.36,12,0.21,-618.00,10577.00,163800,20240312,-58.91,61800,20250102,8.90,102800,-34.53,20250224,61800,8.90,20250102,151800,-55.67,20240321,61800,8.90,20250102,1.28,N,450080,500,354 억,,17422597,N,N,5496,N,00,N
20250320,161953,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,71900,0,3,0.00,43763016050,604925,139.75,73300,73400,71500,93400,50400,71900,72345.31,25.12,0,-83788,74100,73000,72300,71200,70500,72800,71000,355,21500,500,50330,100,1,69738568,50142,-116.34,6.80,12,0.87,-618.00,10577.00,164800,20240308,-56.37,61800,20250102,16.34,102800,-30.06,20250224,61800,16.34,20250102,153000,-53.01,20240320,61800,16.34,20250102,1.27,N,450080,500,354 억,,17520432,N,N,5496,N,00,N
20250320,151323,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,72000,100,2,0.14,42400538500,585981,135.37,73300,73400,71500,93400,50400,71900,72358.22,25.12,0,-82144,74100,73000,72300,71200,70500,72800,71000,355,21500,500,50330,100,1,69738568,50212,-116.50,6.81,12,0.84,-618.00,10577.00,164800,20240308,-56.31,61800,20250102,16.50,102800,-29.96,20250224,61800,16.50,20250102,153000,-52.94,20240320,61800,16.50,20250102,1.27,N,450080,500,354 억,,17520432,N,N,1509,N,00,N
20250320,141329,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,72100,200,2,0.28,38257309900,528479,122.09,73300,73400,71500,93400,50400,71900,72391.35,25.12,0,-75229,74100,73000,72300,71200,70500,72800,71000,355,21500,500,50330,100,1,69738568,50282,-116.67,6.82,12,0.76,-618.00,10577.00,164800,20240308,-56.25,61800,20250102,16.67,102800,-29.86,20250224,61800,16.67,20250102,153000,-52.88,20240320,61800,16.67,20250102,1.27,N,450080,500,354 억,,17520432,N,N,1509,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 20250321 161340 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 68600 -3300 5 -4.59 51876853950 752290 121.60 71500 71800 66900 93400 50400 71900 68959.67 24.98 0 -80110 74166 73032 72266 71132 70366 72650 70750 355 21500 500 50330 100 1 69738568 47841 -111.00 6.49 12 1.08 -618.00 10577.00 163800 20240312 -58.12 61800 20250102 11.00 102800 -33.27 20250224 61800 11.00 20250102 151800 -54.81 20240321 61800 11.00 20250102 1.28 N 450080 500 354 억 17422597 N N 1877 N 00 N
3 20250321 151327 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 68600 -3300 5 -4.59 48923895150 709252 114.64 71500 71800 66900 93400 50400 71900 68979.47 24.98 0 -81659 74166 73032 72266 71132 70366 72650 70750 355 21500 500 50330 100 1 69738568 47841 -111.00 6.49 12 1.02 -618.00 10577.00 163800 20240312 -58.12 61800 20250102 11.00 102800 -33.27 20250224 61800 11.00 20250102 151800 -54.81 20240321 61800 11.00 20250102 1.28 N 450080 500 354 억 17422597 N N 5496 N 00 N
4 20250321 141328 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 69250 -2650 5 -3.69 43770756100 634441 102.55 71500 71800 66900 93400 50400 71900 68990.95 24.98 0 -71891 74166 73032 72266 71132 70366 72650 70750 355 21500 500 50330 100 1 69738568 48294 -112.06 6.55 12 0.91 -618.00 10577.00 163800 20240312 -57.72 61800 20250102 12.06 102800 -32.64 20250224 61800 12.06 20250102 151800 -54.38 20240321 61800 12.06 20250102 1.28 N 450080 500 354 억 17422597 N N 5496 N 00 N
5 20250321 131329 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 69400 -2500 5 -3.48 40884373700 592917 95.84 71500 71800 66900 93400 50400 71900 68954.51 24.98 0 -68801 74166 73032 72266 71132 70366 72650 70750 355 21500 500 50330 100 1 69738568 48399 -112.30 6.56 12 0.85 -618.00 10577.00 163800 20240312 -57.63 61800 20250102 12.30 102800 -32.49 20250224 61800 12.30 20250102 151800 -54.28 20240321 61800 12.30 20250102 1.28 N 450080 500 354 억 17422597 N N 5496 N 00 N
6 20250321 121328 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 69700 -2200 5 -3.06 38026326000 551749 89.18 71500 71800 66900 93400 50400 71900 68919.48 24.98 0 -68107 74166 73032 72266 71132 70366 72650 70750 355 21500 500 50330 100 1 69738568 48608 -112.78 6.59 12 0.79 -618.00 10577.00 163800 20240312 -57.45 61800 20250102 12.78 102800 -32.20 20250224 61800 12.78 20250102 151800 -54.08 20240321 61800 12.78 20250102 1.28 N 450080 500 354 억 17422597 N N 5496 N 00 N
7 20250321 111329 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 69100 -2800 5 -3.89 29113935400 424311 68.58 71500 71800 66900 93400 50400 71900 68614.43 24.98 0 -63666 74166 73032 72266 71132 70366 72650 70750 355 21500 500 50330 100 1 69738568 48189 -111.81 6.53 12 0.61 -618.00 10577.00 163800 20240312 -57.81 61800 20250102 11.81 102800 -32.78 20250224 61800 11.81 20250102 151800 -54.48 20240321 61800 11.81 20250102 1.28 N 450080 500 354 억 17422597 N N 5496 N 00 N
8 20250321 101330 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 68500 -3400 5 -4.73 24327420000 354733 57.34 71500 71800 66900 93400 50400 71900 68579.30 24.98 0 -54858 74166 73032 72266 71132 70366 72650 70750 355 21500 500 50330 100 1 69738568 47771 -110.84 6.48 12 0.51 -618.00 10577.00 163800 20240312 -58.18 61800 20250102 10.84 102800 -33.37 20250224 61800 10.84 20250102 151800 -54.87 20240321 61800 10.84 20250102 1.28 N 450080 500 354 억 17422597 N N 5496 N 00 N
9 20250321 091337 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 67300 -4600 5 -6.40 9992385600 143354 23.17 71500 71800 67000 93400 50400 71900 69703.90 24.98 0 -16336 74166 73032 72266 71132 70366 72650 70750 355 21500 500 50330 100 1 69738568 46934 -108.90 6.36 12 0.21 -618.00 10577.00 163800 20240312 -58.91 61800 20250102 8.90 102800 -34.53 20250224 61800 8.90 20250102 151800 -55.67 20240321 61800 8.90 20250102 1.28 N 450080 500 354 억 17422597 N N 5496 N 00 N
10 20250320 161953 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 71900 0 3 0.00 43763016050 604925 139.75 73300 73400 71500 93400 50400 71900 72345.31 25.12 0 -83788 74100 73000 72300 71200 70500 72800 71000 355 21500 500 50330 100 1 69738568 50142 -116.34 6.80 12 0.87 -618.00 10577.00 164800 20240308 -56.37 61800 20250102 16.34 102800 -30.06 20250224 61800 16.34 20250102 153000 -53.01 20240320 61800 16.34 20250102 1.27 N 450080 500 354 억 17520432 N N 5496 N 00 N
11 20250320 151323 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 72000 100 2 0.14 42400538500 585981 135.37 73300 73400 71500 93400 50400 71900 72358.22 25.12 0 -82144 74100 73000 72300 71200 70500 72800 71000 355 21500 500 50330 100 1 69738568 50212 -116.50 6.81 12 0.84 -618.00 10577.00 164800 20240308 -56.31 61800 20250102 16.50 102800 -29.96 20250224 61800 16.50 20250102 153000 -52.94 20240320 61800 16.50 20250102 1.27 N 450080 500 354 억 17520432 N N 1509 N 00 N
12 20250320 141329 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 72100 200 2 0.28 38257309900 528479 122.09 73300 73400 71500 93400 50400 71900 72391.35 25.12 0 -75229 74100 73000 72300 71200 70500 72800 71000 355 21500 500 50330 100 1 69738568 50282 -116.67 6.82 12 0.76 -618.00 10577.00 164800 20240308 -56.25 61800 20250102 16.67 102800 -29.86 20250224 61800 16.67 20250102 153000 -52.88 20240320 61800 16.67 20250102 1.27 N 450080 500 354 억 17520432 N N 1509 N 00 N