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
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
20250306,161132,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27050,150,2,0.56,4975387075,182477,116.13,27000,28000,26750,34950,18850,26900,27265.93,6.38,0,-20061,28100,27500,26950,26350,25800,27800,26650,713,8050,1000,19360,50,1,71297592,19286,23.48,0.80,12,0.26,1152.00,33825.00,77700,20240326,-65.19,21650,20250203,24.94,30700,-11.89,20250226,21650,24.94,20250203,77700,-65.19,20240326,21650,24.94,20250203,0.78,N,361610,1000,712 억,,4549911,N,N,5014,N,00,N
20250306,151132,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26900,0,3,0.00,4536149125,166214,105.78,27000,28000,26750,34950,18850,26900,27291.02,6.38,0,-20642,28100,27500,26950,26350,25800,27800,26650,713,8050,1000,19360,50,1,71297592,19179,23.35,0.80,12,0.23,1152.00,33825.00,77700,20240326,-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,,4549911,N,N,3422,N,00,N
20250306,141132,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27050,150,2,0.56,3850991100,140827,89.63,27000,28000,26750,34950,18850,26900,27345.55,6.38,0,-15277,28100,27500,26950,26350,25800,27800,26650,713,8050,1000,19360,50,1,71297592,19286,23.48,0.80,12,0.20,1152.00,33825.00,77700,20240326,-65.19,21650,20250203,24.94,30700,-11.89,20250226,21650,24.94,20250203,77700,-65.19,20240326,21650,24.94,20250203,0.78,N,361610,1000,712 억,,4549911,N,N,3422,N,00,N
20250306,131132,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27500,600,2,2.23,3458452725,126440,80.47,27000,28000,26750,34950,18850,26900,27352.52,6.38,0,-12427,28100,27500,26950,26350,25800,27800,26650,713,8050,1000,19360,50,1,71297592,19607,23.87,0.81,12,0.18,1152.00,33825.00,77700,20240326,-64.61,21650,20250203,27.02,30700,-10.42,20250226,21650,27.02,20250203,77700,-64.61,20240326,21650,27.02,20250203,0.78,N,361610,1000,712 억,,4549911,N,N,3422,N,00,N
20250306,121131,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27350,450,2,1.67,3019192900,110371,70.24,27000,28000,26750,34950,18850,26900,27354.95,6.38,0,-11007,28100,27500,26950,26350,25800,27800,26650,713,8050,1000,19360,50,1,71297592,19500,23.74,0.81,12,0.15,1152.00,33825.00,77700,20240326,-64.80,21650,20250203,26.33,30700,-10.91,20250226,21650,26.33,20250203,77700,-64.80,20240326,21650,26.33,20250203,0.78,N,361610,1000,712 억,,4549911,N,N,3422,N,00,N
20250306,111128,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27350,450,2,1.67,2659338900,97202,61.86,27000,28000,26750,34950,18850,26900,27358.89,6.38,0,-10064,28100,27500,26950,26350,25800,27800,26650,713,8050,1000,19360,50,1,71297592,19500,23.74,0.81,12,0.14,1152.00,33825.00,77700,20240326,-64.80,21650,20250203,26.33,30700,-10.91,20250226,21650,26.33,20250203,77700,-64.80,20240326,21650,26.33,20250203,0.78,N,361610,1000,712 억,,4549911,N,N,3422,N,00,N
20250306,101130,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26950,50,2,0.19,2230460325,81352,51.77,27000,28000,26750,34950,18850,26900,27417.40,6.38,0,-5935,28100,27500,26950,26350,25800,27800,26650,713,8050,1000,19360,50,1,71297592,19215,23.39,0.80,12,0.11,1152.00,33825.00,77700,20240326,-65.32,21650,20250203,24.48,30700,-12.21,20250226,21650,24.48,20250203,77700,-65.32,20240326,21650,24.48,20250203,0.78,N,361610,1000,712 억,,4549911,N,N,3422,N,00,N
20250306,091135,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27700,800,2,2.97,677058450,24465,15.57,27000,27900,27000,34950,18850,26900,27674.57,6.38,0,724,28100,27500,26950,26350,25800,27800,26650,713,8050,1000,19360,50,1,71297592,19749,24.05,0.82,12,0.03,1152.00,33825.00,77700,20240326,-64.35,21650,20250203,27.94,30700,-9.77,20250226,21650,27.94,20250203,77700,-64.35,20240326,21650,27.94,20250203,0.78,N,361610,1000,712 억,,4549911,N,N,3422,N,00,N
20250305,161117,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26900,200,2,0.75,4182748025,155811,64.63,26600,27550,26400,34700,18700,26700,26844.98,6.35,0,-18271,29000,27850,27050,25900,25100,27450,25500,713,8000,1000,19220,50,1,71297592,19179,23.35,0.80,12,0.22,1152.00,33825.00,77700,20240326,-65.38,21650,20250203,24.25,30700,-12.38,20250226,21650,24.25,20250203,77700,-65.38,20240326,21650,24.25,20250203,0.79,N,361610,1000,712 억,,4530300,N,N,3422,N,00,N
20250305,151123,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26875,175,2,0.66,3875086525,144374,59.89,26600,27550,26400,34700,18700,26700,26840.61,6.35,0,-16920,29000,27850,27050,25900,25100,27450,25500,713,8000,1000,19220,50,1,71297592,19161,23.33,0.79,12,0.20,1152.00,33825.00,77700,20240326,-65.41,21650,20250203,24.13,30700,-12.46,20250226,21650,24.13,20250203,77700,-65.41,20240326,21650,24.13,20250203,0.79,N,361610,1000,712 억,,4530300,N,N,3558,N,00,N
20250305,141122,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27000,300,2,1.12,3496720325,130297,54.05,26600,27550,26400,34700,18700,26700,26836.54,6.35,0,-13377,29000,27850,27050,25900,25100,27450,25500,713,8000,1000,19220,50,1,71297592,19250,23.44,0.80,12,0.18,1152.00,33825.00,77700,20240326,-65.25,21650,20250203,24.71,30700,-12.05,20250226,21650,24.71,20250203,77700,-65.25,20240326,21650,24.71,20250203,0.79,N,361610,1000,712 억,,4530300,N,N,3558,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 161132 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 27050 150 2 0.56 4975387075 182477 116.13 27000 28000 26750 34950 18850 26900 27265.93 6.38 0 -20061 28100 27500 26950 26350 25800 27800 26650 713 8050 1000 19360 50 1 71297592 19286 23.48 0.80 12 0.26 1152.00 33825.00 77700 20240326 -65.19 21650 20250203 24.94 30700 -11.89 20250226 21650 24.94 20250203 77700 -65.19 20240326 21650 24.94 20250203 0.78 N 361610 1000 712 억 4549911 N N 5014 N 00 N
3 20250306 151132 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 26900 0 3 0.00 4536149125 166214 105.78 27000 28000 26750 34950 18850 26900 27291.02 6.38 0 -20642 28100 27500 26950 26350 25800 27800 26650 713 8050 1000 19360 50 1 71297592 19179 23.35 0.80 12 0.23 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 4549911 N N 3422 N 00 N
4 20250306 141132 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 27050 150 2 0.56 3850991100 140827 89.63 27000 28000 26750 34950 18850 26900 27345.55 6.38 0 -15277 28100 27500 26950 26350 25800 27800 26650 713 8050 1000 19360 50 1 71297592 19286 23.48 0.80 12 0.20 1152.00 33825.00 77700 20240326 -65.19 21650 20250203 24.94 30700 -11.89 20250226 21650 24.94 20250203 77700 -65.19 20240326 21650 24.94 20250203 0.78 N 361610 1000 712 억 4549911 N N 3422 N 00 N
5 20250306 131132 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 27500 600 2 2.23 3458452725 126440 80.47 27000 28000 26750 34950 18850 26900 27352.52 6.38 0 -12427 28100 27500 26950 26350 25800 27800 26650 713 8050 1000 19360 50 1 71297592 19607 23.87 0.81 12 0.18 1152.00 33825.00 77700 20240326 -64.61 21650 20250203 27.02 30700 -10.42 20250226 21650 27.02 20250203 77700 -64.61 20240326 21650 27.02 20250203 0.78 N 361610 1000 712 억 4549911 N N 3422 N 00 N
6 20250306 121131 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 27350 450 2 1.67 3019192900 110371 70.24 27000 28000 26750 34950 18850 26900 27354.95 6.38 0 -11007 28100 27500 26950 26350 25800 27800 26650 713 8050 1000 19360 50 1 71297592 19500 23.74 0.81 12 0.15 1152.00 33825.00 77700 20240326 -64.80 21650 20250203 26.33 30700 -10.91 20250226 21650 26.33 20250203 77700 -64.80 20240326 21650 26.33 20250203 0.78 N 361610 1000 712 억 4549911 N N 3422 N 00 N
7 20250306 111128 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 27350 450 2 1.67 2659338900 97202 61.86 27000 28000 26750 34950 18850 26900 27358.89 6.38 0 -10064 28100 27500 26950 26350 25800 27800 26650 713 8050 1000 19360 50 1 71297592 19500 23.74 0.81 12 0.14 1152.00 33825.00 77700 20240326 -64.80 21650 20250203 26.33 30700 -10.91 20250226 21650 26.33 20250203 77700 -64.80 20240326 21650 26.33 20250203 0.78 N 361610 1000 712 억 4549911 N N 3422 N 00 N
8 20250306 101130 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 26950 50 2 0.19 2230460325 81352 51.77 27000 28000 26750 34950 18850 26900 27417.40 6.38 0 -5935 28100 27500 26950 26350 25800 27800 26650 713 8050 1000 19360 50 1 71297592 19215 23.39 0.80 12 0.11 1152.00 33825.00 77700 20240326 -65.32 21650 20250203 24.48 30700 -12.21 20250226 21650 24.48 20250203 77700 -65.32 20240326 21650 24.48 20250203 0.78 N 361610 1000 712 억 4549911 N N 3422 N 00 N
9 20250306 091135 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 27700 800 2 2.97 677058450 24465 15.57 27000 27900 27000 34950 18850 26900 27674.57 6.38 0 724 28100 27500 26950 26350 25800 27800 26650 713 8050 1000 19360 50 1 71297592 19749 24.05 0.82 12 0.03 1152.00 33825.00 77700 20240326 -64.35 21650 20250203 27.94 30700 -9.77 20250226 21650 27.94 20250203 77700 -64.35 20240326 21650 27.94 20250203 0.78 N 361610 1000 712 억 4549911 N N 3422 N 00 N
10 20250305 161117 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 26900 200 2 0.75 4182748025 155811 64.63 26600 27550 26400 34700 18700 26700 26844.98 6.35 0 -18271 29000 27850 27050 25900 25100 27450 25500 713 8000 1000 19220 50 1 71297592 19179 23.35 0.80 12 0.22 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 0.79 N 361610 1000 712 억 4530300 N N 3422 N 00 N
11 20250305 151123 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 26875 175 2 0.66 3875086525 144374 59.89 26600 27550 26400 34700 18700 26700 26840.61 6.35 0 -16920 29000 27850 27050 25900 25100 27450 25500 713 8000 1000 19220 50 1 71297592 19161 23.33 0.79 12 0.20 1152.00 33825.00 77700 20240326 -65.41 21650 20250203 24.13 30700 -12.46 20250226 21650 24.13 20250203 77700 -65.41 20240326 21650 24.13 20250203 0.79 N 361610 1000 712 억 4530300 N N 3558 N 00 N
12 20250305 141122 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 27000 300 2 1.12 3496720325 130297 54.05 26600 27550 26400 34700 18700 26700 26836.54 6.35 0 -13377 29000 27850 27050 25900 25100 27450 25500 713 8000 1000 19220 50 1 71297592 19250 23.44 0.80 12 0.18 1152.00 33825.00 77700 20240326 -65.25 21650 20250203 24.71 30700 -12.05 20250226 21650 24.71 20250203 77700 -65.25 20240326 21650 24.71 20250203 0.79 N 361610 1000 712 억 4530300 N N 3558 N 00 N