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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161202,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26050,-800,5,-2.98,6635609950,251653,196.91,26850,27350,26050,34900,18800,26850,26369.19,6.29,0,-11068,27950,27400,26750,26200,25550,27675,26475,713,8050,1000,19330,50,1,71297592,18573,22.61,0.77,12,0.35,1152.00,33825.00,77700,20240326,-66.47,21650,20250203,20.32,30700,-15.15,20250226,21650,20.32,20250203,77700,-66.47,20240326,21650,20.32,20250203,0.78,N,361610,1000,712 억,,4483151,N,N,1902,N,00,N
20250313,151202,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26250,-600,5,-2.23,3131277750,117157,91.67,26850,27350,26200,34900,18800,26850,26727.19,6.29,0,-20462,27950,27400,26750,26200,25550,27675,26475,713,8050,1000,19330,50,1,71297592,18716,22.79,0.78,12,0.16,1152.00,33825.00,77700,20240326,-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,,4483151,N,N,1772,N,00,N
20250313,141203,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26550,-300,5,-1.12,2571105225,95913,75.05,26850,27350,26450,34900,18800,26850,26806.64,6.29,0,-16787,27950,27400,26750,26200,25550,27675,26475,713,8050,1000,19330,50,1,71297592,18930,23.05,0.78,12,0.13,1152.00,33825.00,77700,20240326,-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,,4483151,N,N,1772,N,00,N
20250313,131202,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26750,-100,5,-0.37,2266060425,84485,66.11,26850,27350,26450,34900,18800,26850,26822.04,6.29,0,-15139,27950,27400,26750,26200,25550,27675,26475,713,8050,1000,19330,50,1,71297592,19072,23.22,0.79,12,0.12,1152.00,33825.00,77700,20240326,-65.57,21650,20250203,23.56,30700,-12.87,20250226,21650,23.56,20250203,77700,-65.57,20240326,21650,23.56,20250203,0.78,N,361610,1000,712 억,,4483151,N,N,1772,N,00,N
20250313,121202,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26600,-250,5,-0.93,1830449350,68099,53.29,26850,27350,26500,34900,18800,26850,26879.24,6.29,0,-10562,27950,27400,26750,26200,25550,27675,26475,713,8050,1000,19330,50,1,71297592,18965,23.09,0.79,12,0.10,1152.00,33825.00,77700,20240326,-65.77,21650,20250203,22.86,30700,-13.36,20250226,21650,22.86,20250203,77700,-65.77,20240326,21650,22.86,20250203,0.78,N,361610,1000,712 억,,4483151,N,N,1772,N,00,N
20250313,111204,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,27050,200,2,0.74,1437605800,53478,41.85,26850,27350,26500,34900,18800,26850,26882.19,6.29,0,-7270,27950,27400,26750,26200,25550,27675,26475,713,8050,1000,19330,50,1,71297592,19286,23.48,0.80,12,0.08,1152.00,33825.00,77700,20240326,-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,,4483151,N,N,1772,N,00,N
20250313,101202,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26950,100,2,0.37,984425550,36755,28.76,26850,27350,26500,34900,18800,26850,26783.45,6.29,0,-7917,27950,27400,26750,26200,25550,27675,26475,713,8050,1000,19330,50,1,71297592,19215,23.39,0.80,12,0.05,1152.00,33825.00,77700,20240326,-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,,4483151,N,N,1772,N,00,N
20250313,091205,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,26700,-150,5,-0.56,391514175,14562,11.39,26850,27350,26650,34900,18800,26850,26886.02,6.29,0,-4556,27950,27400,26750,26200,25550,27675,26475,713,8050,1000,19330,50,1,71297592,19036,23.18,0.79,12,0.02,1152.00,33825.00,77700,20240326,-65.64,21650,20250203,23.33,30700,-13.03,20250226,21650,23.33,20250203,77700,-65.64,20240326,21650,23.33,20250203,0.78,N,361610,1000,712 억,,4483151,N,N,1772,N,00,N
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
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 20250313 161202 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 26050 -800 5 -2.98 6635609950 251653 196.91 26850 27350 26050 34900 18800 26850 26369.19 6.29 0 -11068 27950 27400 26750 26200 25550 27675 26475 713 8050 1000 19330 50 1 71297592 18573 22.61 0.77 12 0.35 1152.00 33825.00 77700 20240326 -66.47 21650 20250203 20.32 30700 -15.15 20250226 21650 20.32 20250203 77700 -66.47 20240326 21650 20.32 20250203 0.78 N 361610 1000 712 억 4483151 N N 1902 N 00 N
3 20250313 151202 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 26250 -600 5 -2.23 3131277750 117157 91.67 26850 27350 26200 34900 18800 26850 26727.19 6.29 0 -20462 27950 27400 26750 26200 25550 27675 26475 713 8050 1000 19330 50 1 71297592 18716 22.79 0.78 12 0.16 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 4483151 N N 1772 N 00 N
4 20250313 141203 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 26550 -300 5 -1.12 2571105225 95913 75.05 26850 27350 26450 34900 18800 26850 26806.64 6.29 0 -16787 27950 27400 26750 26200 25550 27675 26475 713 8050 1000 19330 50 1 71297592 18930 23.05 0.78 12 0.13 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 4483151 N N 1772 N 00 N
5 20250313 131202 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 26750 -100 5 -0.37 2266060425 84485 66.11 26850 27350 26450 34900 18800 26850 26822.04 6.29 0 -15139 27950 27400 26750 26200 25550 27675 26475 713 8050 1000 19330 50 1 71297592 19072 23.22 0.79 12 0.12 1152.00 33825.00 77700 20240326 -65.57 21650 20250203 23.56 30700 -12.87 20250226 21650 23.56 20250203 77700 -65.57 20240326 21650 23.56 20250203 0.78 N 361610 1000 712 억 4483151 N N 1772 N 00 N
6 20250313 121202 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 26600 -250 5 -0.93 1830449350 68099 53.29 26850 27350 26500 34900 18800 26850 26879.24 6.29 0 -10562 27950 27400 26750 26200 25550 27675 26475 713 8050 1000 19330 50 1 71297592 18965 23.09 0.79 12 0.10 1152.00 33825.00 77700 20240326 -65.77 21650 20250203 22.86 30700 -13.36 20250226 21650 22.86 20250203 77700 -65.77 20240326 21650 22.86 20250203 0.78 N 361610 1000 712 억 4483151 N N 1772 N 00 N
7 20250313 111204 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 27050 200 2 0.74 1437605800 53478 41.85 26850 27350 26500 34900 18800 26850 26882.19 6.29 0 -7270 27950 27400 26750 26200 25550 27675 26475 713 8050 1000 19330 50 1 71297592 19286 23.48 0.80 12 0.08 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 4483151 N N 1772 N 00 N
8 20250313 101202 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 26950 100 2 0.37 984425550 36755 28.76 26850 27350 26500 34900 18800 26850 26783.45 6.29 0 -7917 27950 27400 26750 26200 25550 27675 26475 713 8050 1000 19330 50 1 71297592 19215 23.39 0.80 12 0.05 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 4483151 N N 1772 N 00 N
9 20250313 091205 55 30.00 KOSPI200 전기·전자 N N N Y 40 N 26700 -150 5 -0.56 391514175 14562 11.39 26850 27350 26650 34900 18800 26850 26886.02 6.29 0 -4556 27950 27400 26750 26200 25550 27675 26475 713 8050 1000 19330 50 1 71297592 19036 23.18 0.79 12 0.02 1152.00 33825.00 77700 20240326 -65.64 21650 20250203 23.33 30700 -13.03 20250226 21650 23.33 20250203 77700 -65.64 20240326 21650 23.33 20250203 0.78 N 361610 1000 712 억 4483151 N N 1772 N 00 N
10 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
11 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
12 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