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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
361610/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
20250312,161156,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26850,550,2,2.09,3408301675,127324,91.74,26300,27300,26100,34150,18450,26300,26768.55,6.32,0,-7151,26833,26566,26183,25916,25533,26375,25725,713,7850,1000,18930,50,1,71297592,19143,23.31,0.79,12,0.18,1152.00,33825.00,77700,20240326,-65.44,21650,20250203,24.02,30700,-12.54,20250226,21650,24.02,20250203,77700,-65.44,20240326,21650,24.02,20250203,0.78,N,361610,1000,712 억,,4507477,N,N,1772,N,00,N
20250312,151156,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26850,550,2,2.09,3143066775,117449,84.63,26300,27300,26100,34150,18450,26300,26761.12,6.32,0,-4918,26833,26566,26183,25916,25533,26375,25725,713,7850,1000,18930,50,1,71297592,19143,23.31,0.79,12,0.16,1152.00,33825.00,77700,20240326,-65.44,21650,20250203,24.02,30700,-12.54,20250226,21650,24.02,20250203,77700,-65.44,20240326,21650,24.02,20250203,0.78,N,361610,1000,712 억,,4507477,N,N,1440,N,00,N
20250312,141154,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26900,600,2,2.28,2699481725,100934,72.73,26300,27300,26100,34150,18450,26300,26745.02,6.32,0,1118,26833,26566,26183,25916,25533,26375,25725,713,7850,1000,18930,50,1,71297592,19179,23.35,0.80,12,0.14,1152.00,33825.00,77700,20240326,-65.38,21650,20250203,24.25,30700,-12.38,20250226,21650,24.25,20250203,77700,-65.38,20240326,21650,24.25,20250203,0.78,N,361610,1000,712 억,,4507477,N,N,1440,N,00,N
20250312,131155,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26850,550,2,2.09,2414642500,90373,65.12,26300,27300,26100,34150,18450,26300,26718.63,6.32,0,3751,26833,26566,26183,25916,25533,26375,25725,713,7850,1000,18930,50,1,71297592,19143,23.31,0.79,12,0.13,1152.00,33825.00,77700,20240326,-65.44,21650,20250203,24.02,30700,-12.54,20250226,21650,24.02,20250203,77700,-65.44,20240326,21650,24.02,20250203,0.78,N,361610,1000,712 억,,4507477,N,N,1440,N,00,N
20250312,121200,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27100,800,2,3.04,1862787900,70019,50.45,26300,27100,26100,34150,18450,26300,26604.03,6.32,0,3904,26833,26566,26183,25916,25533,26375,25725,713,7850,1000,18930,50,1,71297592,19322,23.52,0.80,12,0.10,1152.00,33825.00,77700,20240326,-65.12,21650,20250203,25.17,30700,-11.73,20250226,21650,25.17,20250203,77700,-65.12,20240326,21650,25.17,20250203,0.78,N,361610,1000,712 억,,4507477,N,N,1440,N,00,N
20250312,111150,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26850,550,2,2.09,1330004950,50282,36.23,26300,26850,26100,34150,18450,26300,26450.92,6.32,0,1965,26833,26566,26183,25916,25533,26375,25725,713,7850,1000,18930,50,1,71297592,19143,23.31,0.79,12,0.07,1152.00,33825.00,77700,20240326,-65.44,21650,20250203,24.02,30700,-12.54,20250226,21650,24.02,20250203,77700,-65.44,20240326,21650,24.02,20250203,0.78,N,361610,1000,712 억,,4507477,N,N,1440,N,00,N
20250312,101152,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26450,150,2,0.57,948015950,35912,25.88,26300,26750,26100,34150,18450,26300,26398.31,6.32,0,-1776,26833,26566,26183,25916,25533,26375,25725,713,7850,1000,18930,50,1,71297592,18858,22.96,0.78,12,0.05,1152.00,33825.00,77700,20240326,-65.96,21650,20250203,22.17,30700,-13.84,20250226,21650,22.17,20250203,77700,-65.96,20240326,21650,22.17,20250203,0.78,N,361610,1000,712 억,,4507477,N,N,1440,N,00,N
20250312,091201,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26550,250,2,0.95,361333175,13672,9.85,26300,26750,26100,34150,18450,26300,26428.70,6.32,0,-27,26833,26566,26183,25916,25533,26375,25725,713,7850,1000,18930,50,1,71297592,18930,23.05,0.78,12,0.02,1152.00,33825.00,77700,20240326,-65.83,21650,20250203,22.63,30700,-13.52,20250226,21650,22.63,20250203,77700,-65.83,20240326,21650,22.63,20250203,0.78,N,361610,1000,712 억,,4507477,N,N,1440,N,00,N
20250311,161146,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26300,-950,5,-3.49,3593987950,137693,111.61,26400,26450,25800,35400,19100,27250,26101.14,6.35,0,-23543,28550,27900,27150,26500,25750,28225,26825,713,8150,1000,19620,50,1,71297592,18751,22.83,0.78,12,0.19,1152.00,33825.00,77700,20240326,-66.15,21650,20250203,21.48,30700,-14.33,20250226,21650,21.48,20250203,77700,-66.15,20240326,21650,21.48,20250203,0.78,N,361610,1000,712 억,,4528204,N,N,1439,N,00,N
20250311,151149,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26150,-1100,5,-4.04,3420476275,131081,106.25,26400,26450,25800,35400,19100,27250,26094.37,6.35,0,-21756,28550,27900,27150,26500,25750,28225,26825,713,8150,1000,19620,50,1,71297592,18644,22.70,0.77,12,0.18,1152.00,33825.00,77700,20240326,-66.34,21650,20250203,20.79,30700,-14.82,20250226,21650,20.79,20250203,77700,-66.34,20240326,21650,20.79,20250203,0.78,N,361610,1000,712 억,,4528204,N,N,2156,N,00,N
20250311,141153,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26250,-1000,5,-3.67,3114682350,119419,96.79,26400,26450,25800,35400,19100,27250,26081.97,6.35,0,-19716,28550,27900,27150,26500,25750,28225,26825,713,8150,1000,19620,50,1,71297592,18716,22.79,0.78,12,0.17,1152.00,33825.00,77700,20240326,-66.22,21650,20250203,21.25,30700,-14.50,20250226,21650,21.25,20250203,77700,-66.22,20240326,21650,21.25,20250203,0.78,N,361610,1000,712 억,,4528204,N,N,2156,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 20250312 161156 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 26850 550 2 2.09 3408301675 127324 91.74 26300 27300 26100 34150 18450 26300 26768.55 6.32 0 -7151 26833 26566 26183 25916 25533 26375 25725 713 7850 1000 18930 50 1 71297592 19143 23.31 0.79 12 0.18 1152.00 33825.00 77700 20240326 -65.44 21650 20250203 24.02 30700 -12.54 20250226 21650 24.02 20250203 77700 -65.44 20240326 21650 24.02 20250203 0.78 N 361610 1000 712 억 4507477 N N 1772 N 00 N
3 20250312 151156 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 26850 550 2 2.09 3143066775 117449 84.63 26300 27300 26100 34150 18450 26300 26761.12 6.32 0 -4918 26833 26566 26183 25916 25533 26375 25725 713 7850 1000 18930 50 1 71297592 19143 23.31 0.79 12 0.16 1152.00 33825.00 77700 20240326 -65.44 21650 20250203 24.02 30700 -12.54 20250226 21650 24.02 20250203 77700 -65.44 20240326 21650 24.02 20250203 0.78 N 361610 1000 712 억 4507477 N N 1440 N 00 N
4 20250312 141154 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 26900 600 2 2.28 2699481725 100934 72.73 26300 27300 26100 34150 18450 26300 26745.02 6.32 0 1118 26833 26566 26183 25916 25533 26375 25725 713 7850 1000 18930 50 1 71297592 19179 23.35 0.80 12 0.14 1152.00 33825.00 77700 20240326 -65.38 21650 20250203 24.25 30700 -12.38 20250226 21650 24.25 20250203 77700 -65.38 20240326 21650 24.25 20250203 0.78 N 361610 1000 712 억 4507477 N N 1440 N 00 N
5 20250312 131155 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 26850 550 2 2.09 2414642500 90373 65.12 26300 27300 26100 34150 18450 26300 26718.63 6.32 0 3751 26833 26566 26183 25916 25533 26375 25725 713 7850 1000 18930 50 1 71297592 19143 23.31 0.79 12 0.13 1152.00 33825.00 77700 20240326 -65.44 21650 20250203 24.02 30700 -12.54 20250226 21650 24.02 20250203 77700 -65.44 20240326 21650 24.02 20250203 0.78 N 361610 1000 712 억 4507477 N N 1440 N 00 N
6 20250312 121200 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 27100 800 2 3.04 1862787900 70019 50.45 26300 27100 26100 34150 18450 26300 26604.03 6.32 0 3904 26833 26566 26183 25916 25533 26375 25725 713 7850 1000 18930 50 1 71297592 19322 23.52 0.80 12 0.10 1152.00 33825.00 77700 20240326 -65.12 21650 20250203 25.17 30700 -11.73 20250226 21650 25.17 20250203 77700 -65.12 20240326 21650 25.17 20250203 0.78 N 361610 1000 712 억 4507477 N N 1440 N 00 N
7 20250312 111150 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 26850 550 2 2.09 1330004950 50282 36.23 26300 26850 26100 34150 18450 26300 26450.92 6.32 0 1965 26833 26566 26183 25916 25533 26375 25725 713 7850 1000 18930 50 1 71297592 19143 23.31 0.79 12 0.07 1152.00 33825.00 77700 20240326 -65.44 21650 20250203 24.02 30700 -12.54 20250226 21650 24.02 20250203 77700 -65.44 20240326 21650 24.02 20250203 0.78 N 361610 1000 712 억 4507477 N N 1440 N 00 N
8 20250312 101152 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 26450 150 2 0.57 948015950 35912 25.88 26300 26750 26100 34150 18450 26300 26398.31 6.32 0 -1776 26833 26566 26183 25916 25533 26375 25725 713 7850 1000 18930 50 1 71297592 18858 22.96 0.78 12 0.05 1152.00 33825.00 77700 20240326 -65.96 21650 20250203 22.17 30700 -13.84 20250226 21650 22.17 20250203 77700 -65.96 20240326 21650 22.17 20250203 0.78 N 361610 1000 712 억 4507477 N N 1440 N 00 N
9 20250312 091201 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 26550 250 2 0.95 361333175 13672 9.85 26300 26750 26100 34150 18450 26300 26428.70 6.32 0 -27 26833 26566 26183 25916 25533 26375 25725 713 7850 1000 18930 50 1 71297592 18930 23.05 0.78 12 0.02 1152.00 33825.00 77700 20240326 -65.83 21650 20250203 22.63 30700 -13.52 20250226 21650 22.63 20250203 77700 -65.83 20240326 21650 22.63 20250203 0.78 N 361610 1000 712 억 4507477 N N 1440 N 00 N
10 20250311 161146 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 26300 -950 5 -3.49 3593987950 137693 111.61 26400 26450 25800 35400 19100 27250 26101.14 6.35 0 -23543 28550 27900 27150 26500 25750 28225 26825 713 8150 1000 19620 50 1 71297592 18751 22.83 0.78 12 0.19 1152.00 33825.00 77700 20240326 -66.15 21650 20250203 21.48 30700 -14.33 20250226 21650 21.48 20250203 77700 -66.15 20240326 21650 21.48 20250203 0.78 N 361610 1000 712 억 4528204 N N 1439 N 00 N
11 20250311 151149 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 26150 -1100 5 -4.04 3420476275 131081 106.25 26400 26450 25800 35400 19100 27250 26094.37 6.35 0 -21756 28550 27900 27150 26500 25750 28225 26825 713 8150 1000 19620 50 1 71297592 18644 22.70 0.77 12 0.18 1152.00 33825.00 77700 20240326 -66.34 21650 20250203 20.79 30700 -14.82 20250226 21650 20.79 20250203 77700 -66.34 20240326 21650 20.79 20250203 0.78 N 361610 1000 712 억 4528204 N N 2156 N 00 N
12 20250311 141153 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 26250 -1000 5 -3.67 3114682350 119419 96.79 26400 26450 25800 35400 19100 27250 26081.97 6.35 0 -19716 28550 27900 27150 26500 25750 28225 26825 713 8150 1000 19620 50 1 71297592 18716 22.79 0.78 12 0.17 1152.00 33825.00 77700 20240326 -66.22 21650 20250203 21.25 30700 -14.50 20250226 21650 21.25 20250203 77700 -66.22 20240326 21650 21.25 20250203 0.78 N 361610 1000 712 억 4528204 N N 2156 N 00 N