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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161235,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,75000,-100,5,-0.13,52823891850,706121,64.15,73700,75800,73000,97600,52600,75100,74808.21,26.05,0,11625,84033,79566,77033,72566,70033,78300,71300,355,22500,500,52570,100,1,69738568,52304,882.35,6.47,12,1.01,85.00,11584.00,209500,20240226,-64.20,61800,20250102,21.36,102800,-27.04,20250224,61800,21.36,20250102,164800,-54.49,20240308,61800,21.36,20250102,1.08,N,450080,500,354 억,,18166745,N,N,12410,N,00,N
20250307,151240,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,75100,0,3,0.00,50847062550,679769,61.75,73700,75800,73000,97600,52600,75100,74800.50,26.05,0,11598,84033,79566,77033,72566,70033,78300,71300,355,22500,500,52570,100,1,69738568,52374,883.53,6.48,12,0.97,85.00,11584.00,209500,20240226,-64.15,61800,20250102,21.52,102800,-26.95,20250224,61800,21.52,20250102,164800,-54.43,20240308,61800,21.52,20250102,1.08,N,450080,500,354 억,,18166745,N,N,10723,N,00,N
20250307,141236,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,75000,-100,5,-0.13,46003703200,615191,55.89,73700,75800,73000,97600,52600,75100,74779.54,26.05,0,3421,84033,79566,77033,72566,70033,78300,71300,355,22500,500,52570,100,1,69738568,52304,882.35,6.47,12,0.88,85.00,11584.00,209500,20240226,-64.20,61800,20250102,21.36,102800,-27.04,20250224,61800,21.36,20250102,164800,-54.49,20240308,61800,21.36,20250102,1.08,N,450080,500,354 억,,18166745,N,N,10723,N,00,N
20250307,131239,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,75400,300,2,0.40,39823797100,533178,48.44,73700,75700,73000,97600,52600,75100,74691.37,26.05,0,6590,84033,79566,77033,72566,70033,78300,71300,355,22500,500,52570,100,1,69738568,52583,887.06,6.51,12,0.76,85.00,11584.00,209500,20240226,-64.01,61800,20250102,22.01,102800,-26.65,20250224,61800,22.01,20250102,164800,-54.25,20240308,61800,22.01,20250102,1.08,N,450080,500,354 억,,18166745,N,N,10723,N,00,N
20250307,121238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,74600,-500,5,-0.67,36043269450,482792,43.86,73700,75700,73000,97600,52600,75100,74655.90,26.05,0,-52,84033,79566,77033,72566,70033,78300,71300,355,22500,500,52570,100,1,69738568,52025,877.65,6.44,12,0.69,85.00,11584.00,209500,20240226,-64.39,61800,20250102,20.71,102800,-27.43,20250224,61800,20.71,20250102,164800,-54.73,20240308,61800,20.71,20250102,1.08,N,450080,500,354 억,,18166745,N,N,10723,N,00,N
20250307,111236,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,74400,-700,5,-0.93,30866965950,413216,37.54,73700,75700,73000,97600,52600,75100,74699.35,26.05,0,7071,84033,79566,77033,72566,70033,78300,71300,355,22500,500,52570,100,1,69738568,51885,875.29,6.42,12,0.59,85.00,11584.00,209500,20240226,-64.49,61800,20250102,20.39,102800,-27.63,20250224,61800,20.39,20250102,164800,-54.85,20240308,61800,20.39,20250102,1.08,N,450080,500,354 억,,18166745,N,N,10723,N,00,N
20250307,101233,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,75600,500,2,0.67,23216650050,311368,28.29,73700,75600,73000,97600,52600,75100,74563.38,26.05,0,36064,84033,79566,77033,72566,70033,78300,71300,355,22500,500,52570,100,1,69738568,52722,889.41,6.53,12,0.45,85.00,11584.00,209500,20240226,-63.91,61800,20250102,22.33,102800,-26.46,20250224,61800,22.33,20250102,164800,-54.13,20240308,61800,22.33,20250102,1.08,N,450080,500,354 억,,18166745,N,N,10723,N,00,N
20250307,091240,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,74600,-500,5,-0.67,7161180750,96789,8.79,73700,74900,73000,97600,52600,75100,73987.54,26.05,0,21332,84033,79566,77033,72566,70033,78300,71300,355,22500,500,52570,100,1,69738568,52025,877.65,6.44,12,0.14,85.00,11584.00,209500,20240226,-64.39,61800,20250102,20.71,102800,-27.43,20250224,61800,20.71,20250102,164800,-54.73,20240308,61800,20.71,20250102,1.08,N,450080,500,354 억,,18166745,N,N,10723,N,00,N
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
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 20250307 161235 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 75000 -100 5 -0.13 52823891850 706121 64.15 73700 75800 73000 97600 52600 75100 74808.21 26.05 0 11625 84033 79566 77033 72566 70033 78300 71300 355 22500 500 52570 100 1 69738568 52304 882.35 6.47 12 1.01 85.00 11584.00 209500 20240226 -64.20 61800 20250102 21.36 102800 -27.04 20250224 61800 21.36 20250102 164800 -54.49 20240308 61800 21.36 20250102 1.08 N 450080 500 354 억 18166745 N N 12410 N 00 N
3 20250307 151240 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 75100 0 3 0.00 50847062550 679769 61.75 73700 75800 73000 97600 52600 75100 74800.50 26.05 0 11598 84033 79566 77033 72566 70033 78300 71300 355 22500 500 52570 100 1 69738568 52374 883.53 6.48 12 0.97 85.00 11584.00 209500 20240226 -64.15 61800 20250102 21.52 102800 -26.95 20250224 61800 21.52 20250102 164800 -54.43 20240308 61800 21.52 20250102 1.08 N 450080 500 354 억 18166745 N N 10723 N 00 N
4 20250307 141236 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 75000 -100 5 -0.13 46003703200 615191 55.89 73700 75800 73000 97600 52600 75100 74779.54 26.05 0 3421 84033 79566 77033 72566 70033 78300 71300 355 22500 500 52570 100 1 69738568 52304 882.35 6.47 12 0.88 85.00 11584.00 209500 20240226 -64.20 61800 20250102 21.36 102800 -27.04 20250224 61800 21.36 20250102 164800 -54.49 20240308 61800 21.36 20250102 1.08 N 450080 500 354 억 18166745 N N 10723 N 00 N
5 20250307 131239 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 75400 300 2 0.40 39823797100 533178 48.44 73700 75700 73000 97600 52600 75100 74691.37 26.05 0 6590 84033 79566 77033 72566 70033 78300 71300 355 22500 500 52570 100 1 69738568 52583 887.06 6.51 12 0.76 85.00 11584.00 209500 20240226 -64.01 61800 20250102 22.01 102800 -26.65 20250224 61800 22.01 20250102 164800 -54.25 20240308 61800 22.01 20250102 1.08 N 450080 500 354 억 18166745 N N 10723 N 00 N
6 20250307 121238 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 74600 -500 5 -0.67 36043269450 482792 43.86 73700 75700 73000 97600 52600 75100 74655.90 26.05 0 -52 84033 79566 77033 72566 70033 78300 71300 355 22500 500 52570 100 1 69738568 52025 877.65 6.44 12 0.69 85.00 11584.00 209500 20240226 -64.39 61800 20250102 20.71 102800 -27.43 20250224 61800 20.71 20250102 164800 -54.73 20240308 61800 20.71 20250102 1.08 N 450080 500 354 억 18166745 N N 10723 N 00 N
7 20250307 111236 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 74400 -700 5 -0.93 30866965950 413216 37.54 73700 75700 73000 97600 52600 75100 74699.35 26.05 0 7071 84033 79566 77033 72566 70033 78300 71300 355 22500 500 52570 100 1 69738568 51885 875.29 6.42 12 0.59 85.00 11584.00 209500 20240226 -64.49 61800 20250102 20.39 102800 -27.63 20250224 61800 20.39 20250102 164800 -54.85 20240308 61800 20.39 20250102 1.08 N 450080 500 354 억 18166745 N N 10723 N 00 N
8 20250307 101233 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 75600 500 2 0.67 23216650050 311368 28.29 73700 75600 73000 97600 52600 75100 74563.38 26.05 0 36064 84033 79566 77033 72566 70033 78300 71300 355 22500 500 52570 100 1 69738568 52722 889.41 6.53 12 0.45 85.00 11584.00 209500 20240226 -63.91 61800 20250102 22.33 102800 -26.46 20250224 61800 22.33 20250102 164800 -54.13 20240308 61800 22.33 20250102 1.08 N 450080 500 354 억 18166745 N N 10723 N 00 N
9 20250307 091240 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 74600 -500 5 -0.67 7161180750 96789 8.79 73700 74900 73000 97600 52600 75100 73987.54 26.05 0 21332 84033 79566 77033 72566 70033 78300 71300 355 22500 500 52570 100 1 69738568 52025 877.65 6.44 12 0.14 85.00 11584.00 209500 20240226 -64.39 61800 20250102 20.71 102800 -27.43 20250224 61800 20.71 20250102 164800 -54.73 20240308 61800 20.71 20250102 1.08 N 450080 500 354 억 18166745 N N 10723 N 00 N
10 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
11 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
12 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