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
336260/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
20250306,161112,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16150,-190,5,-1.16,2482688410,153161,70.78,16300,16540,15990,21200,11440,16340,16209.67,11.43,0,-18509,16760,16550,16140,15930,15520,16655,16035,65,4860,100,12090,10,1,65493726,10577,-155.29,2.58,12,0.23,-104.00,6267.00,27300,20240523,-40.84,14100,20241115,14.54,18000,-10.28,20250120,15100,6.95,20250210,27300,-40.84,20240523,14100,14.54,20241115,1.12,N,336260,100,65 억,,7486249,N,N,252,N,00,N
20250306,151112,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16030,-310,5,-1.90,2212929140,136383,63.03,16300,16540,16000,21200,11440,16340,16225.84,11.43,0,-17443,16760,16550,16140,15930,15520,16655,16035,65,4860,100,12090,10,1,65493726,10499,-154.13,2.56,12,0.21,-104.00,6267.00,27300,20240523,-41.28,14100,20241115,13.69,18000,-10.94,20250120,15100,6.16,20250210,27300,-41.28,20240523,14100,13.69,20241115,1.12,N,336260,100,65 억,,7486249,N,N,683,N,00,N
20250306,141111,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16030,-310,5,-1.90,1931419840,118829,54.91,16300,16540,16020,21200,11440,16340,16253.78,11.43,0,-10140,16760,16550,16140,15930,15520,16655,16035,65,4860,100,12090,10,1,65493726,10499,-154.13,2.56,12,0.18,-104.00,6267.00,27300,20240523,-41.28,14100,20241115,13.69,18000,-10.94,20250120,15100,6.16,20250210,27300,-41.28,20240523,14100,13.69,20241115,1.12,N,336260,100,65 억,,7486249,N,N,683,N,00,N
20250306,131111,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16130,-210,5,-1.29,1637509920,100537,46.46,16300,16540,16050,21200,11440,16340,16287.63,11.43,0,-9507,16760,16550,16140,15930,15520,16655,16035,65,4860,100,12090,10,1,65493726,10564,-155.10,2.57,12,0.15,-104.00,6267.00,27300,20240523,-40.92,14100,20241115,14.40,18000,-10.39,20250120,15100,6.82,20250210,27300,-40.92,20240523,14100,14.40,20241115,1.12,N,336260,100,65 억,,7486249,N,N,683,N,00,N
20250306,121111,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16130,-210,5,-1.29,1334986455,81737,37.77,16300,16540,16110,21200,11440,16340,16332.71,11.43,0,-12625,16760,16550,16140,15930,15520,16655,16035,65,4860,100,12090,10,1,65493726,10564,-155.10,2.57,12,0.12,-104.00,6267.00,27300,20240523,-40.92,14100,20241115,14.40,18000,-10.39,20250120,15100,6.82,20250210,27300,-40.92,20240523,14100,14.40,20241115,1.12,N,336260,100,65 억,,7486249,N,N,683,N,00,N
20250306,111108,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16210,-130,5,-0.80,1079904575,65958,30.48,16300,16540,16200,21200,11440,16340,16372.61,11.43,0,-8454,16760,16550,16140,15930,15520,16655,16035,65,4860,100,12090,10,1,65493726,10617,-155.87,2.59,12,0.10,-104.00,6267.00,27300,20240523,-40.62,14100,20241115,14.96,18000,-9.94,20250120,15100,7.35,20250210,27300,-40.62,20240523,14100,14.96,20241115,1.12,N,336260,100,65 억,,7486249,N,N,683,N,00,N
20250306,101110,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16320,-20,5,-0.12,782287190,47644,22.02,16300,16540,16290,21200,11440,16340,16419.43,11.43,0,895,16760,16550,16140,15930,15520,16655,16035,65,4860,100,12090,10,1,65493726,10689,-156.92,2.60,12,0.07,-104.00,6267.00,27300,20240523,-40.22,14100,20241115,15.74,18000,-9.33,20250120,15100,8.08,20250210,27300,-40.22,20240523,14100,15.74,20241115,1.12,N,336260,100,65 억,,7486249,N,N,683,N,00,N
20250306,091114,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16470,130,2,0.80,287248575,17471,8.07,16300,16540,16300,21200,11440,16340,16441.45,11.43,0,7897,16760,16550,16140,15930,15520,16655,16035,65,4860,100,12090,10,1,65493726,10787,-158.37,2.63,12,0.03,-104.00,6267.00,27300,20240523,-39.67,14100,20241115,16.81,18000,-8.50,20250120,15100,9.07,20250210,27300,-39.67,20240523,14100,16.81,20241115,1.12,N,336260,100,65 억,,7486249,N,N,683,N,00,N
20250305,161057,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16340,720,2,4.61,3466015985,215662,46.59,15730,16350,15730,20300,10940,15620,16071.33,11.06,0,62957,16860,16240,15920,15300,14980,16080,15140,65,4680,100,11550,10,1,65493726,10702,-157.12,2.61,12,0.33,-104.00,6267.00,27300,20240523,-40.15,14100,20241115,15.89,18000,-9.22,20250120,15100,8.21,20250210,27300,-40.15,20240523,14100,15.89,20241115,1.14,N,336260,100,65 억,,7244975,N,N,683,N,00,N
20250305,151103,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16300,680,2,4.35,3226882960,201000,43.43,15730,16350,15730,20300,10940,15620,16054.34,11.06,0,60910,16860,16240,15920,15300,14980,16080,15140,65,4680,100,11550,10,1,65493726,10675,-156.73,2.60,12,0.31,-104.00,6267.00,27300,20240523,-40.29,14100,20241115,15.60,18000,-9.44,20250120,15100,7.95,20250210,27300,-40.29,20240523,14100,15.60,20241115,1.14,N,336260,100,65 억,,7244975,N,N,1558,N,00,N
20250305,141102,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,16300,680,2,4.35,2812851885,175575,37.93,15730,16310,15730,20300,10940,15620,16021.00,11.06,0,52878,16860,16240,15920,15300,14980,16080,15140,65,4680,100,11550,10,1,65493726,10675,-156.73,2.60,12,0.27,-104.00,6267.00,27300,20240523,-40.29,14100,20241115,15.60,18000,-9.44,20250120,15100,7.95,20250210,27300,-40.29,20240523,14100,15.60,20241115,1.14,N,336260,100,65 억,,7244975,N,N,1558,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 161112 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16150 -190 5 -1.16 2482688410 153161 70.78 16300 16540 15990 21200 11440 16340 16209.67 11.43 0 -18509 16760 16550 16140 15930 15520 16655 16035 65 4860 100 12090 10 1 65493726 10577 -155.29 2.58 12 0.23 -104.00 6267.00 27300 20240523 -40.84 14100 20241115 14.54 18000 -10.28 20250120 15100 6.95 20250210 27300 -40.84 20240523 14100 14.54 20241115 1.12 N 336260 100 65 억 7486249 N N 252 N 00 N
3 20250306 151112 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16030 -310 5 -1.90 2212929140 136383 63.03 16300 16540 16000 21200 11440 16340 16225.84 11.43 0 -17443 16760 16550 16140 15930 15520 16655 16035 65 4860 100 12090 10 1 65493726 10499 -154.13 2.56 12 0.21 -104.00 6267.00 27300 20240523 -41.28 14100 20241115 13.69 18000 -10.94 20250120 15100 6.16 20250210 27300 -41.28 20240523 14100 13.69 20241115 1.12 N 336260 100 65 억 7486249 N N 683 N 00 N
4 20250306 141111 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16030 -310 5 -1.90 1931419840 118829 54.91 16300 16540 16020 21200 11440 16340 16253.78 11.43 0 -10140 16760 16550 16140 15930 15520 16655 16035 65 4860 100 12090 10 1 65493726 10499 -154.13 2.56 12 0.18 -104.00 6267.00 27300 20240523 -41.28 14100 20241115 13.69 18000 -10.94 20250120 15100 6.16 20250210 27300 -41.28 20240523 14100 13.69 20241115 1.12 N 336260 100 65 억 7486249 N N 683 N 00 N
5 20250306 131111 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16130 -210 5 -1.29 1637509920 100537 46.46 16300 16540 16050 21200 11440 16340 16287.63 11.43 0 -9507 16760 16550 16140 15930 15520 16655 16035 65 4860 100 12090 10 1 65493726 10564 -155.10 2.57 12 0.15 -104.00 6267.00 27300 20240523 -40.92 14100 20241115 14.40 18000 -10.39 20250120 15100 6.82 20250210 27300 -40.92 20240523 14100 14.40 20241115 1.12 N 336260 100 65 억 7486249 N N 683 N 00 N
6 20250306 121111 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16130 -210 5 -1.29 1334986455 81737 37.77 16300 16540 16110 21200 11440 16340 16332.71 11.43 0 -12625 16760 16550 16140 15930 15520 16655 16035 65 4860 100 12090 10 1 65493726 10564 -155.10 2.57 12 0.12 -104.00 6267.00 27300 20240523 -40.92 14100 20241115 14.40 18000 -10.39 20250120 15100 6.82 20250210 27300 -40.92 20240523 14100 14.40 20241115 1.12 N 336260 100 65 억 7486249 N N 683 N 00 N
7 20250306 111108 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16210 -130 5 -0.80 1079904575 65958 30.48 16300 16540 16200 21200 11440 16340 16372.61 11.43 0 -8454 16760 16550 16140 15930 15520 16655 16035 65 4860 100 12090 10 1 65493726 10617 -155.87 2.59 12 0.10 -104.00 6267.00 27300 20240523 -40.62 14100 20241115 14.96 18000 -9.94 20250120 15100 7.35 20250210 27300 -40.62 20240523 14100 14.96 20241115 1.12 N 336260 100 65 억 7486249 N N 683 N 00 N
8 20250306 101110 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16320 -20 5 -0.12 782287190 47644 22.02 16300 16540 16290 21200 11440 16340 16419.43 11.43 0 895 16760 16550 16140 15930 15520 16655 16035 65 4860 100 12090 10 1 65493726 10689 -156.92 2.60 12 0.07 -104.00 6267.00 27300 20240523 -40.22 14100 20241115 15.74 18000 -9.33 20250120 15100 8.08 20250210 27300 -40.22 20240523 14100 15.74 20241115 1.12 N 336260 100 65 억 7486249 N N 683 N 00 N
9 20250306 091114 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16470 130 2 0.80 287248575 17471 8.07 16300 16540 16300 21200 11440 16340 16441.45 11.43 0 7897 16760 16550 16140 15930 15520 16655 16035 65 4860 100 12090 10 1 65493726 10787 -158.37 2.63 12 0.03 -104.00 6267.00 27300 20240523 -39.67 14100 20241115 16.81 18000 -8.50 20250120 15100 9.07 20250210 27300 -39.67 20240523 14100 16.81 20241115 1.12 N 336260 100 65 억 7486249 N N 683 N 00 N
10 20250305 161057 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16340 720 2 4.61 3466015985 215662 46.59 15730 16350 15730 20300 10940 15620 16071.33 11.06 0 62957 16860 16240 15920 15300 14980 16080 15140 65 4680 100 11550 10 1 65493726 10702 -157.12 2.61 12 0.33 -104.00 6267.00 27300 20240523 -40.15 14100 20241115 15.89 18000 -9.22 20250120 15100 8.21 20250210 27300 -40.15 20240523 14100 15.89 20241115 1.14 N 336260 100 65 억 7244975 N N 683 N 00 N
11 20250305 151103 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16300 680 2 4.35 3226882960 201000 43.43 15730 16350 15730 20300 10940 15620 16054.34 11.06 0 60910 16860 16240 15920 15300 14980 16080 15140 65 4680 100 11550 10 1 65493726 10675 -156.73 2.60 12 0.31 -104.00 6267.00 27300 20240523 -40.29 14100 20241115 15.60 18000 -9.44 20250120 15100 7.95 20250210 27300 -40.29 20240523 14100 15.60 20241115 1.14 N 336260 100 65 억 7244975 N N 1558 N 00 N
12 20250305 141102 55 40.00 KOSPI200 전기·전자 N N N Y 40 N 16300 680 2 4.35 2812851885 175575 37.93 15730 16310 15730 20300 10940 15620 16021.00 11.06 0 52878 16860 16240 15920 15300 14980 16080 15140 65 4680 100 11550 10 1 65493726 10675 -156.73 2.60 12 0.27 -104.00 6267.00 27300 20240523 -40.29 14100 20241115 15.60 18000 -9.44 20250120 15100 7.95 20250210 27300 -40.29 20240523 14100 15.60 20241115 1.14 N 336260 100 65 억 7244975 N N 1558 N 00 N