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
029530/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
20250312,160358,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38200,-100,5,-0.26,185694975,4858,25.69,38300,38400,38150,49750,26850,38300,38224.57,11.50,0,-1313,38533,38416,38233,38116,37933,38450,38150,504,11450,5000,28340,50,1,10080029,3851,7.00,0.37,12,0.05,5455.00,103259.00,43250,20240322,-11.68,34400,20240805,11.05,40500,-5.68,20250114,36800,3.80,20250102,43250,-11.68,20240322,34400,11.05,20240805,0.10,N,029530,5000,504 억,,1159551,N,N,7,N,00,N
20250312,150359,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38200,-100,5,-0.26,176869725,4627,24.47,38300,38400,38150,49750,26850,38300,38225.57,11.50,0,-1287,38533,38416,38233,38116,37933,38450,38150,504,11450,5000,28340,50,1,10080029,3851,7.00,0.37,12,0.05,5455.00,103259.00,43250,20240322,-11.68,34400,20240805,11.05,40500,-5.68,20250114,36800,3.80,20250102,43250,-11.68,20240322,34400,11.05,20240805,0.10,N,029530,5000,504 억,,1159551,N,N,0,N,00,N
20250312,140358,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38200,-100,5,-0.26,107608275,2814,14.88,38300,38400,38150,49750,26850,38300,38240.33,11.50,0,-1100,38533,38416,38233,38116,37933,38450,38150,504,11450,5000,28340,50,1,10080029,3851,7.00,0.37,12,0.03,5455.00,103259.00,43250,20240322,-11.68,34400,20240805,11.05,40500,-5.68,20250114,36800,3.80,20250102,43250,-11.68,20240322,34400,11.05,20240805,0.10,N,029530,5000,504 억,,1159551,N,N,0,N,00,N
20250312,130358,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38300,0,3,0.00,54666700,1429,7.56,38300,38400,38150,49750,26850,38300,38255.21,11.50,0,-804,38533,38416,38233,38116,37933,38450,38150,504,11450,5000,28340,50,1,10080029,3861,7.02,0.37,12,0.01,5455.00,103259.00,43250,20240322,-11.45,34400,20240805,11.34,40500,-5.43,20250114,36800,4.08,20250102,43250,-11.45,20240322,34400,11.34,20240805,0.10,N,029530,5000,504 억,,1159551,N,N,0,N,00,N
20250312,120359,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38300,0,3,0.00,45831850,1198,6.34,38300,38400,38150,49750,26850,38300,38256.97,11.50,0,-661,38533,38416,38233,38116,37933,38450,38150,504,11450,5000,28340,50,1,10080029,3861,7.02,0.37,12,0.01,5455.00,103259.00,43250,20240322,-11.45,34400,20240805,11.34,40500,-5.43,20250114,36800,4.08,20250102,43250,-11.45,20240322,34400,11.34,20240805,0.10,N,029530,5000,504 억,,1159551,N,N,0,N,00,N
20250312,110356,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38250,-50,5,-0.13,28967450,757,4.00,38300,38400,38150,49750,26850,38300,38266.12,11.50,0,-569,38533,38416,38233,38116,37933,38450,38150,504,11450,5000,28340,50,1,10080029,3856,7.01,0.37,12,0.01,5455.00,103259.00,43250,20240322,-11.56,34400,20240805,11.19,40500,-5.56,20250114,36800,3.94,20250102,43250,-11.56,20240322,34400,11.19,20240805,0.10,N,029530,5000,504 억,,1159551,N,N,0,N,00,N
20250312,100358,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38200,-100,5,-0.26,7988500,209,1.11,38300,38300,38150,49750,26850,38300,38222.49,11.50,0,-127,38533,38416,38233,38116,37933,38450,38150,504,11450,5000,28340,50,1,10080029,3851,7.00,0.37,12,0.00,5455.00,103259.00,43250,20240322,-11.68,34400,20240805,11.05,40500,-5.68,20250114,36800,3.80,20250102,43250,-11.68,20240322,34400,11.05,20240805,0.10,N,029530,5000,504 억,,1159551,N,N,0,N,00,N
20250312,090359,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38300,0,3,0.00,995800,26,0.14,38300,38300,38300,49750,26850,38300,38300.00,11.50,0,-26,38533,38416,38233,38116,37933,38450,38150,504,11450,5000,28340,50,1,10080029,3861,7.02,0.37,12,0.00,5455.00,103259.00,43250,20240322,-11.45,34400,20240805,11.34,40500,-5.43,20250114,36800,4.08,20250102,43250,-11.45,20240322,34400,11.34,20240805,0.10,N,029530,5000,504 억,,1159551,N,N,0,N,00,N
20250311,160355,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38300,-300,5,-0.78,86290750,2257,101.85,38300,38350,38050,50100,27050,38600,38232.50,11.51,0,-800,39033,38816,38583,38366,38133,38700,38250,504,11500,5000,28560,50,1,10080029,3861,7.02,0.37,12,0.02,5455.00,103259.00,43250,20240322,-11.45,34400,20240805,11.34,40500,-5.43,20250114,36800,4.08,20250102,43250,-11.45,20240322,34400,11.34,20240805,0.10,N,029530,5000,504 억,,1160015,N,N,2,N,00,N
20250311,150357,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38150,-450,5,-1.17,84034200,2198,99.19,38300,38350,38050,50100,27050,38600,38232.12,11.51,0,-775,39033,38816,38583,38366,38133,38700,38250,504,11500,5000,28560,50,1,10080029,3846,6.99,0.37,12,0.02,5455.00,103259.00,43250,20240322,-11.79,34400,20240805,10.90,40500,-5.80,20250114,36800,3.67,20250102,43250,-11.79,20240322,34400,10.90,20240805,0.10,N,029530,5000,504 억,,1160015,N,N,2,N,00,N
20250311,140356,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38250,-350,5,-0.91,54567800,1428,64.44,38300,38350,38050,50100,27050,38600,38212.75,11.51,0,-474,39033,38816,38583,38366,38133,38700,38250,504,11500,5000,28560,50,1,10080029,3856,7.01,0.37,12,0.01,5455.00,103259.00,43250,20240322,-11.56,34400,20240805,11.19,40500,-5.56,20250114,36800,3.94,20250102,43250,-11.56,20240322,34400,11.19,20240805,0.10,N,029530,5000,504 억,,1160015,N,N,2,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 160358 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38200 -100 5 -0.26 185694975 4858 25.69 38300 38400 38150 49750 26850 38300 38224.57 11.50 0 -1313 38533 38416 38233 38116 37933 38450 38150 504 11450 5000 28340 50 1 10080029 3851 7.00 0.37 12 0.05 5455.00 103259.00 43250 20240322 -11.68 34400 20240805 11.05 40500 -5.68 20250114 36800 3.80 20250102 43250 -11.68 20240322 34400 11.05 20240805 0.10 N 029530 5000 504 억 1159551 N N 7 N 00 N
3 20250312 150359 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38200 -100 5 -0.26 176869725 4627 24.47 38300 38400 38150 49750 26850 38300 38225.57 11.50 0 -1287 38533 38416 38233 38116 37933 38450 38150 504 11450 5000 28340 50 1 10080029 3851 7.00 0.37 12 0.05 5455.00 103259.00 43250 20240322 -11.68 34400 20240805 11.05 40500 -5.68 20250114 36800 3.80 20250102 43250 -11.68 20240322 34400 11.05 20240805 0.10 N 029530 5000 504 억 1159551 N N 0 N 00 N
4 20250312 140358 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38200 -100 5 -0.26 107608275 2814 14.88 38300 38400 38150 49750 26850 38300 38240.33 11.50 0 -1100 38533 38416 38233 38116 37933 38450 38150 504 11450 5000 28340 50 1 10080029 3851 7.00 0.37 12 0.03 5455.00 103259.00 43250 20240322 -11.68 34400 20240805 11.05 40500 -5.68 20250114 36800 3.80 20250102 43250 -11.68 20240322 34400 11.05 20240805 0.10 N 029530 5000 504 억 1159551 N N 0 N 00 N
5 20250312 130358 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38300 0 3 0.00 54666700 1429 7.56 38300 38400 38150 49750 26850 38300 38255.21 11.50 0 -804 38533 38416 38233 38116 37933 38450 38150 504 11450 5000 28340 50 1 10080029 3861 7.02 0.37 12 0.01 5455.00 103259.00 43250 20240322 -11.45 34400 20240805 11.34 40500 -5.43 20250114 36800 4.08 20250102 43250 -11.45 20240322 34400 11.34 20240805 0.10 N 029530 5000 504 억 1159551 N N 0 N 00 N
6 20250312 120359 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38300 0 3 0.00 45831850 1198 6.34 38300 38400 38150 49750 26850 38300 38256.97 11.50 0 -661 38533 38416 38233 38116 37933 38450 38150 504 11450 5000 28340 50 1 10080029 3861 7.02 0.37 12 0.01 5455.00 103259.00 43250 20240322 -11.45 34400 20240805 11.34 40500 -5.43 20250114 36800 4.08 20250102 43250 -11.45 20240322 34400 11.34 20240805 0.10 N 029530 5000 504 억 1159551 N N 0 N 00 N
7 20250312 110356 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38250 -50 5 -0.13 28967450 757 4.00 38300 38400 38150 49750 26850 38300 38266.12 11.50 0 -569 38533 38416 38233 38116 37933 38450 38150 504 11450 5000 28340 50 1 10080029 3856 7.01 0.37 12 0.01 5455.00 103259.00 43250 20240322 -11.56 34400 20240805 11.19 40500 -5.56 20250114 36800 3.94 20250102 43250 -11.56 20240322 34400 11.19 20240805 0.10 N 029530 5000 504 억 1159551 N N 0 N 00 N
8 20250312 100358 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38200 -100 5 -0.26 7988500 209 1.11 38300 38300 38150 49750 26850 38300 38222.49 11.50 0 -127 38533 38416 38233 38116 37933 38450 38150 504 11450 5000 28340 50 1 10080029 3851 7.00 0.37 12 0.00 5455.00 103259.00 43250 20240322 -11.68 34400 20240805 11.05 40500 -5.68 20250114 36800 3.80 20250102 43250 -11.68 20240322 34400 11.05 20240805 0.10 N 029530 5000 504 억 1159551 N N 0 N 00 N
9 20250312 090359 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38300 0 3 0.00 995800 26 0.14 38300 38300 38300 49750 26850 38300 38300.00 11.50 0 -26 38533 38416 38233 38116 37933 38450 38150 504 11450 5000 28340 50 1 10080029 3861 7.02 0.37 12 0.00 5455.00 103259.00 43250 20240322 -11.45 34400 20240805 11.34 40500 -5.43 20250114 36800 4.08 20250102 43250 -11.45 20240322 34400 11.34 20240805 0.10 N 029530 5000 504 억 1159551 N N 0 N 00 N
10 20250311 160355 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38300 -300 5 -0.78 86290750 2257 101.85 38300 38350 38050 50100 27050 38600 38232.50 11.51 0 -800 39033 38816 38583 38366 38133 38700 38250 504 11500 5000 28560 50 1 10080029 3861 7.02 0.37 12 0.02 5455.00 103259.00 43250 20240322 -11.45 34400 20240805 11.34 40500 -5.43 20250114 36800 4.08 20250102 43250 -11.45 20240322 34400 11.34 20240805 0.10 N 029530 5000 504 억 1160015 N N 2 N 00 N
11 20250311 150357 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38150 -450 5 -1.17 84034200 2198 99.19 38300 38350 38050 50100 27050 38600 38232.12 11.51 0 -775 39033 38816 38583 38366 38133 38700 38250 504 11500 5000 28560 50 1 10080029 3846 6.99 0.37 12 0.02 5455.00 103259.00 43250 20240322 -11.79 34400 20240805 10.90 40500 -5.80 20250114 36800 3.67 20250102 43250 -11.79 20240322 34400 10.90 20240805 0.10 N 029530 5000 504 억 1160015 N N 2 N 00 N
12 20250311 140356 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38250 -350 5 -0.91 54567800 1428 64.44 38300 38350 38050 50100 27050 38600 38212.75 11.51 0 -474 39033 38816 38583 38366 38133 38700 38250 504 11500 5000 28560 50 1 10080029 3856 7.01 0.37 12 0.01 5455.00 103259.00 43250 20240322 -11.56 34400 20240805 11.19 40500 -5.56 20250114 36800 3.94 20250102 43250 -11.56 20240322 34400 11.19 20240805 0.10 N 029530 5000 504 억 1160015 N N 2 N 00 N