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
092220/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
20250312,160713,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,788,12,2,1.55,227074547,287411,52.77,780,800,777,1008,544,776,790.07,3.37,0,12855,796,786,773,763,750,791,768,1004,232,500,570,1,1,200763141,1582,-3.65,0.45,12,0.14,-216.00,1738.00,1638,20240514,-51.89,671,20241209,17.44,944,-16.53,20250210,760,3.68,20250311,1638,-51.89,20240514,671,17.44,20241209,2.24,N,092220,500,1003 억,,6770415,N,N,235,N,00,N
20250312,150715,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,786,10,2,1.29,213510599,270194,49.61,780,800,777,1008,544,776,790.21,3.37,0,9276,796,786,773,763,750,791,768,1004,232,500,570,1,1,200763141,1578,-3.64,0.45,12,0.13,-216.00,1738.00,1638,20240514,-52.01,671,20241209,17.14,944,-16.74,20250210,760,3.42,20250311,1638,-52.01,20240514,671,17.14,20241209,2.24,N,092220,500,1003 억,,6770415,N,N,29,N,00,N
20250312,140713,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,795,19,2,2.45,173550678,219539,40.31,780,800,777,1008,544,776,790.53,3.37,0,1370,796,786,773,763,750,791,768,1004,232,500,570,1,1,200763141,1596,-3.68,0.46,12,0.11,-216.00,1738.00,1638,20240514,-51.47,671,20241209,18.48,944,-15.78,20250210,760,4.61,20250311,1638,-51.47,20240514,671,18.48,20241209,2.24,N,092220,500,1003 억,,6770415,N,N,29,N,00,N
20250312,130713,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,790,14,2,1.80,159648451,201971,37.08,780,800,777,1008,544,776,790.46,3.37,0,-5596,796,786,773,763,750,791,768,1004,232,500,570,1,1,200763141,1586,-3.66,0.45,12,0.10,-216.00,1738.00,1638,20240514,-51.77,671,20241209,17.73,944,-16.31,20250210,760,3.95,20250311,1638,-51.77,20240514,671,17.73,20241209,2.24,N,092220,500,1003 억,,6770415,N,N,29,N,00,N
20250312,120715,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,790,14,2,1.80,109427835,138759,25.48,780,795,777,1008,544,776,788.62,3.37,0,16195,796,786,773,763,750,791,768,1004,232,500,570,1,1,200763141,1586,-3.66,0.45,12,0.07,-216.00,1738.00,1638,20240514,-51.77,671,20241209,17.73,944,-16.31,20250210,760,3.95,20250311,1638,-51.77,20240514,671,17.73,20241209,2.24,N,092220,500,1003 억,,6770415,N,N,29,N,00,N
20250312,110710,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,791,15,2,1.93,57598470,73110,13.42,780,795,777,1008,544,776,787.84,3.37,0,-6899,796,786,773,763,750,791,768,1004,232,500,570,1,1,200763141,1588,-3.66,0.46,12,0.04,-216.00,1738.00,1638,20240514,-51.71,671,20241209,17.88,944,-16.21,20250210,760,4.08,20250311,1638,-51.71,20240514,671,17.88,20241209,2.24,N,092220,500,1003 억,,6770415,N,N,29,N,00,N
20250312,100711,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,789,13,2,1.68,43147156,54789,10.06,780,795,777,1008,544,776,787.52,3.37,0,-7886,796,786,773,763,750,791,768,1004,232,500,570,1,1,200763141,1584,-3.65,0.45,12,0.03,-216.00,1738.00,1638,20240514,-51.83,671,20241209,17.59,944,-16.42,20250210,760,3.82,20250311,1638,-51.83,20240514,671,17.59,20241209,2.24,N,092220,500,1003 억,,6770415,N,N,29,N,00,N
20250312,090716,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,787,11,2,1.42,7764733,9954,1.83,780,787,777,1008,544,776,780.08,3.37,0,2586,796,786,773,763,750,791,768,1004,232,500,570,1,1,200763141,1580,-3.64,0.45,12,0.00,-216.00,1738.00,1638,20240514,-51.95,671,20241209,17.29,944,-16.63,20250210,760,3.55,20250311,1638,-51.95,20240514,671,17.29,20241209,2.24,N,092220,500,1003 억,,6770415,N,N,29,N,00,N
20250311,160707,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,776,-15,5,-1.90,417136978,542408,126.57,765,783,760,1028,554,791,769.03,3.34,0,-35285,811,801,792,782,773,806,787,1004,237,500,580,1,1,200763141,1558,-3.59,0.45,12,0.27,-216.00,1738.00,1638,20240514,-52.63,671,20241209,15.65,944,-17.80,20250210,760,2.11,20250311,1638,-52.63,20240514,671,15.65,20241209,2.25,N,092220,500,1003 억,,6705330,N,N,29,N,00,N
20250311,150710,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,775,-16,5,-2.02,397267633,516770,120.58,765,783,760,1028,554,791,768.75,3.34,0,-40726,811,801,792,782,773,806,787,1004,237,500,580,1,1,200763141,1556,-3.59,0.45,12,0.26,-216.00,1738.00,1638,20240514,-52.69,671,20241209,15.50,944,-17.90,20250210,760,1.97,20250311,1638,-52.69,20240514,671,15.50,20241209,2.25,N,092220,500,1003 억,,6705330,N,N,33,N,00,N
20250311,140710,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,778,-13,5,-1.64,376247886,489697,114.27,765,783,760,1028,554,791,768.32,3.34,0,-41818,811,801,792,782,773,806,787,1004,237,500,580,1,1,200763141,1562,-3.60,0.45,12,0.24,-216.00,1738.00,1638,20240514,-52.50,671,20241209,15.95,944,-17.58,20250210,760,2.37,20250311,1638,-52.50,20240514,671,15.95,20241209,2.25,N,092220,500,1003 억,,6705330,N,N,33,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 160713 55 60.00 KOSPI 전기·전자 N N N Y 60 N 788 12 2 1.55 227074547 287411 52.77 780 800 777 1008 544 776 790.07 3.37 0 12855 796 786 773 763 750 791 768 1004 232 500 570 1 1 200763141 1582 -3.65 0.45 12 0.14 -216.00 1738.00 1638 20240514 -51.89 671 20241209 17.44 944 -16.53 20250210 760 3.68 20250311 1638 -51.89 20240514 671 17.44 20241209 2.24 N 092220 500 1003 억 6770415 N N 235 N 00 N
3 20250312 150715 55 60.00 KOSPI 전기·전자 N N N Y 60 N 786 10 2 1.29 213510599 270194 49.61 780 800 777 1008 544 776 790.21 3.37 0 9276 796 786 773 763 750 791 768 1004 232 500 570 1 1 200763141 1578 -3.64 0.45 12 0.13 -216.00 1738.00 1638 20240514 -52.01 671 20241209 17.14 944 -16.74 20250210 760 3.42 20250311 1638 -52.01 20240514 671 17.14 20241209 2.24 N 092220 500 1003 억 6770415 N N 29 N 00 N
4 20250312 140713 55 60.00 KOSPI 전기·전자 N N N Y 60 N 795 19 2 2.45 173550678 219539 40.31 780 800 777 1008 544 776 790.53 3.37 0 1370 796 786 773 763 750 791 768 1004 232 500 570 1 1 200763141 1596 -3.68 0.46 12 0.11 -216.00 1738.00 1638 20240514 -51.47 671 20241209 18.48 944 -15.78 20250210 760 4.61 20250311 1638 -51.47 20240514 671 18.48 20241209 2.24 N 092220 500 1003 억 6770415 N N 29 N 00 N
5 20250312 130713 55 60.00 KOSPI 전기·전자 N N N Y 60 N 790 14 2 1.80 159648451 201971 37.08 780 800 777 1008 544 776 790.46 3.37 0 -5596 796 786 773 763 750 791 768 1004 232 500 570 1 1 200763141 1586 -3.66 0.45 12 0.10 -216.00 1738.00 1638 20240514 -51.77 671 20241209 17.73 944 -16.31 20250210 760 3.95 20250311 1638 -51.77 20240514 671 17.73 20241209 2.24 N 092220 500 1003 억 6770415 N N 29 N 00 N
6 20250312 120715 55 60.00 KOSPI 전기·전자 N N N Y 60 N 790 14 2 1.80 109427835 138759 25.48 780 795 777 1008 544 776 788.62 3.37 0 16195 796 786 773 763 750 791 768 1004 232 500 570 1 1 200763141 1586 -3.66 0.45 12 0.07 -216.00 1738.00 1638 20240514 -51.77 671 20241209 17.73 944 -16.31 20250210 760 3.95 20250311 1638 -51.77 20240514 671 17.73 20241209 2.24 N 092220 500 1003 억 6770415 N N 29 N 00 N
7 20250312 110710 55 60.00 KOSPI 전기·전자 N N N Y 60 N 791 15 2 1.93 57598470 73110 13.42 780 795 777 1008 544 776 787.84 3.37 0 -6899 796 786 773 763 750 791 768 1004 232 500 570 1 1 200763141 1588 -3.66 0.46 12 0.04 -216.00 1738.00 1638 20240514 -51.71 671 20241209 17.88 944 -16.21 20250210 760 4.08 20250311 1638 -51.71 20240514 671 17.88 20241209 2.24 N 092220 500 1003 억 6770415 N N 29 N 00 N
8 20250312 100711 55 60.00 KOSPI 전기·전자 N N N Y 60 N 789 13 2 1.68 43147156 54789 10.06 780 795 777 1008 544 776 787.52 3.37 0 -7886 796 786 773 763 750 791 768 1004 232 500 570 1 1 200763141 1584 -3.65 0.45 12 0.03 -216.00 1738.00 1638 20240514 -51.83 671 20241209 17.59 944 -16.42 20250210 760 3.82 20250311 1638 -51.83 20240514 671 17.59 20241209 2.24 N 092220 500 1003 억 6770415 N N 29 N 00 N
9 20250312 090716 55 60.00 KOSPI 전기·전자 N N N Y 60 N 787 11 2 1.42 7764733 9954 1.83 780 787 777 1008 544 776 780.08 3.37 0 2586 796 786 773 763 750 791 768 1004 232 500 570 1 1 200763141 1580 -3.64 0.45 12 0.00 -216.00 1738.00 1638 20240514 -51.95 671 20241209 17.29 944 -16.63 20250210 760 3.55 20250311 1638 -51.95 20240514 671 17.29 20241209 2.24 N 092220 500 1003 억 6770415 N N 29 N 00 N
10 20250311 160707 55 60.00 KOSPI 전기·전자 N N N Y 60 N 776 -15 5 -1.90 417136978 542408 126.57 765 783 760 1028 554 791 769.03 3.34 0 -35285 811 801 792 782 773 806 787 1004 237 500 580 1 1 200763141 1558 -3.59 0.45 12 0.27 -216.00 1738.00 1638 20240514 -52.63 671 20241209 15.65 944 -17.80 20250210 760 2.11 20250311 1638 -52.63 20240514 671 15.65 20241209 2.25 N 092220 500 1003 억 6705330 N N 29 N 00 N
11 20250311 150710 55 60.00 KOSPI 전기·전자 N N N Y 60 N 775 -16 5 -2.02 397267633 516770 120.58 765 783 760 1028 554 791 768.75 3.34 0 -40726 811 801 792 782 773 806 787 1004 237 500 580 1 1 200763141 1556 -3.59 0.45 12 0.26 -216.00 1738.00 1638 20240514 -52.69 671 20241209 15.50 944 -17.90 20250210 760 1.97 20250311 1638 -52.69 20240514 671 15.50 20241209 2.25 N 092220 500 1003 억 6705330 N N 33 N 00 N
12 20250311 140710 55 60.00 KOSPI 전기·전자 N N N Y 60 N 778 -13 5 -1.64 376247886 489697 114.27 765 783 760 1028 554 791 768.32 3.34 0 -41818 811 801 792 782 773 806 787 1004 237 500 580 1 1 200763141 1562 -3.60 0.45 12 0.24 -216.00 1738.00 1638 20240514 -52.50 671 20241209 15.95 944 -17.58 20250210 760 2.37 20250311 1638 -52.50 20240514 671 15.95 20241209 2.25 N 092220 500 1003 억 6705330 N N 33 N 00 N