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
108320/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
20250312,160750,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57900,100,2,0.17,2077878550,35948,59.59,57900,58200,57500,75100,40500,57800,57802.34,29.91,0,-7177,59866,58832,58266,57232,56666,58550,56950,81,17300,500,43920,100,1,16264300,9417,9.31,0.96,12,0.22,6222.00,60056.00,86800,20240402,-33.29,50100,20241209,15.57,66200,-12.54,20250219,54800,5.66,20250203,86800,-33.29,20240402,50100,15.57,20241209,0.93,N,108320,500,81 억,,4864259,N,N,303,N,00,N
20250312,150751,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,58000,200,2,0.35,1834253500,31743,52.62,57900,58200,57500,75100,40500,57800,57784.50,29.91,0,-7893,59866,58832,58266,57232,56666,58550,56950,81,17300,500,43920,100,1,16264300,9433,9.32,0.97,12,0.20,6222.00,60056.00,86800,20240402,-33.18,50100,20241209,15.77,66200,-12.39,20250219,54800,5.84,20250203,86800,-33.18,20240402,50100,15.77,20241209,0.93,N,108320,500,81 억,,4864259,N,N,2710,N,00,N
20250312,140750,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57900,100,2,0.17,1575268550,27271,45.21,57900,58200,57500,75100,40500,57800,57763.51,29.91,0,-7939,59866,58832,58266,57232,56666,58550,56950,81,17300,500,43920,100,1,16264300,9417,9.31,0.96,12,0.17,6222.00,60056.00,86800,20240402,-33.29,50100,20241209,15.57,66200,-12.54,20250219,54800,5.66,20250203,86800,-33.29,20240402,50100,15.57,20241209,0.93,N,108320,500,81 억,,4864259,N,N,2710,N,00,N
20250312,130749,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57600,-200,5,-0.35,1366356950,23653,39.21,57900,58200,57500,75100,40500,57800,57766.75,29.91,0,-8223,59866,58832,58266,57232,56666,58550,56950,81,17300,500,43920,100,1,16264300,9368,9.26,0.96,12,0.15,6222.00,60056.00,86800,20240402,-33.64,50100,20241209,14.97,66200,-12.99,20250219,54800,5.11,20250203,86800,-33.64,20240402,50100,14.97,20241209,0.93,N,108320,500,81 억,,4864259,N,N,2710,N,00,N
20250312,120752,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57600,-200,5,-0.35,1141236050,19748,32.74,57900,58200,57500,75100,40500,57800,57789.96,29.91,0,-7333,59866,58832,58266,57232,56666,58550,56950,81,17300,500,43920,100,1,16264300,9368,9.26,0.96,12,0.12,6222.00,60056.00,86800,20240402,-33.64,50100,20241209,14.97,66200,-12.99,20250219,54800,5.11,20250203,86800,-33.64,20240402,50100,14.97,20241209,0.93,N,108320,500,81 억,,4864259,N,N,2710,N,00,N
20250312,110746,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57900,100,2,0.17,757144900,13086,21.69,57900,58200,57500,75100,40500,57800,57859.15,29.91,0,-6111,59866,58832,58266,57232,56666,58550,56950,81,17300,500,43920,100,1,16264300,9417,9.31,0.96,12,0.08,6222.00,60056.00,86800,20240402,-33.29,50100,20241209,15.57,66200,-12.54,20250219,54800,5.66,20250203,86800,-33.29,20240402,50100,15.57,20241209,0.93,N,108320,500,81 억,,4864259,N,N,2710,N,00,N
20250312,100748,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57900,100,2,0.17,373381900,6453,10.70,57900,58200,57500,75100,40500,57800,57861.75,29.91,0,-3971,59866,58832,58266,57232,56666,58550,56950,81,17300,500,43920,100,1,16264300,9417,9.31,0.96,12,0.04,6222.00,60056.00,86800,20240402,-33.29,50100,20241209,15.57,66200,-12.54,20250219,54800,5.66,20250203,86800,-33.29,20240402,50100,15.57,20241209,0.93,N,108320,500,81 억,,4864259,N,N,2710,N,00,N
20250312,090753,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57600,-200,5,-0.35,69007500,1196,1.98,57900,58200,57500,75100,40500,57800,57698.58,29.91,0,-385,59866,58832,58266,57232,56666,58550,56950,81,17300,500,43920,100,1,16264300,9368,9.26,0.96,12,0.01,6222.00,60056.00,86800,20240402,-33.64,50100,20241209,14.97,66200,-12.99,20250219,54800,5.11,20250203,86800,-33.64,20240402,50100,14.97,20241209,0.93,N,108320,500,81 억,,4864259,N,N,2710,N,00,N
20250311,160743,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57800,-2700,5,-4.46,3213530350,55115,162.41,59000,59300,57700,78600,42400,60500,58306.90,29.96,0,-16318,63100,61800,60900,59600,58700,61350,59150,81,18100,500,45980,100,1,16264300,9401,9.29,0.96,12,0.34,6222.00,60056.00,86800,20240402,-33.41,50100,20241209,15.37,66200,-12.69,20250219,54800,5.47,20250203,86800,-33.41,20240402,50100,15.37,20241209,0.93,N,108320,500,81 억,,4872240,N,N,2710,N,00,N
20250311,150747,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,58000,-2500,5,-4.13,2713330850,46477,136.95,59000,59300,58000,78600,42400,60500,58380.08,29.96,0,-11289,63100,61800,60900,59600,58700,61350,59150,81,18100,500,45980,100,1,16264300,9433,9.32,0.97,12,0.29,6222.00,60056.00,86800,20240402,-33.18,50100,20241209,15.77,66200,-12.39,20250219,54800,5.84,20250203,86800,-33.18,20240402,50100,15.77,20241209,0.93,N,108320,500,81 억,,4872240,N,N,191,N,00,N
20250311,140747,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,58200,-2300,5,-3.80,2361625750,40425,119.12,59000,59300,58000,78600,42400,60500,58419.93,29.96,0,-9507,63100,61800,60900,59600,58700,61350,59150,81,18100,500,45980,100,1,16264300,9466,9.35,0.97,12,0.25,6222.00,60056.00,86800,20240402,-32.95,50100,20241209,16.17,66200,-12.08,20250219,54800,6.20,20250203,86800,-32.95,20240402,50100,16.17,20241209,0.93,N,108320,500,81 억,,4872240,N,N,191,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 160750 55 40.00 KOSPI 전기·전자 N N N Y 40 N 57900 100 2 0.17 2077878550 35948 59.59 57900 58200 57500 75100 40500 57800 57802.34 29.91 0 -7177 59866 58832 58266 57232 56666 58550 56950 81 17300 500 43920 100 1 16264300 9417 9.31 0.96 12 0.22 6222.00 60056.00 86800 20240402 -33.29 50100 20241209 15.57 66200 -12.54 20250219 54800 5.66 20250203 86800 -33.29 20240402 50100 15.57 20241209 0.93 N 108320 500 81 억 4864259 N N 303 N 00 N
3 20250312 150751 55 40.00 KOSPI 전기·전자 N N N Y 40 N 58000 200 2 0.35 1834253500 31743 52.62 57900 58200 57500 75100 40500 57800 57784.50 29.91 0 -7893 59866 58832 58266 57232 56666 58550 56950 81 17300 500 43920 100 1 16264300 9433 9.32 0.97 12 0.20 6222.00 60056.00 86800 20240402 -33.18 50100 20241209 15.77 66200 -12.39 20250219 54800 5.84 20250203 86800 -33.18 20240402 50100 15.77 20241209 0.93 N 108320 500 81 억 4864259 N N 2710 N 00 N
4 20250312 140750 55 40.00 KOSPI 전기·전자 N N N Y 40 N 57900 100 2 0.17 1575268550 27271 45.21 57900 58200 57500 75100 40500 57800 57763.51 29.91 0 -7939 59866 58832 58266 57232 56666 58550 56950 81 17300 500 43920 100 1 16264300 9417 9.31 0.96 12 0.17 6222.00 60056.00 86800 20240402 -33.29 50100 20241209 15.57 66200 -12.54 20250219 54800 5.66 20250203 86800 -33.29 20240402 50100 15.57 20241209 0.93 N 108320 500 81 억 4864259 N N 2710 N 00 N
5 20250312 130749 55 40.00 KOSPI 전기·전자 N N N Y 40 N 57600 -200 5 -0.35 1366356950 23653 39.21 57900 58200 57500 75100 40500 57800 57766.75 29.91 0 -8223 59866 58832 58266 57232 56666 58550 56950 81 17300 500 43920 100 1 16264300 9368 9.26 0.96 12 0.15 6222.00 60056.00 86800 20240402 -33.64 50100 20241209 14.97 66200 -12.99 20250219 54800 5.11 20250203 86800 -33.64 20240402 50100 14.97 20241209 0.93 N 108320 500 81 억 4864259 N N 2710 N 00 N
6 20250312 120752 55 40.00 KOSPI 전기·전자 N N N Y 40 N 57600 -200 5 -0.35 1141236050 19748 32.74 57900 58200 57500 75100 40500 57800 57789.96 29.91 0 -7333 59866 58832 58266 57232 56666 58550 56950 81 17300 500 43920 100 1 16264300 9368 9.26 0.96 12 0.12 6222.00 60056.00 86800 20240402 -33.64 50100 20241209 14.97 66200 -12.99 20250219 54800 5.11 20250203 86800 -33.64 20240402 50100 14.97 20241209 0.93 N 108320 500 81 억 4864259 N N 2710 N 00 N
7 20250312 110746 55 40.00 KOSPI 전기·전자 N N N Y 40 N 57900 100 2 0.17 757144900 13086 21.69 57900 58200 57500 75100 40500 57800 57859.15 29.91 0 -6111 59866 58832 58266 57232 56666 58550 56950 81 17300 500 43920 100 1 16264300 9417 9.31 0.96 12 0.08 6222.00 60056.00 86800 20240402 -33.29 50100 20241209 15.57 66200 -12.54 20250219 54800 5.66 20250203 86800 -33.29 20240402 50100 15.57 20241209 0.93 N 108320 500 81 억 4864259 N N 2710 N 00 N
8 20250312 100748 55 40.00 KOSPI 전기·전자 N N N Y 40 N 57900 100 2 0.17 373381900 6453 10.70 57900 58200 57500 75100 40500 57800 57861.75 29.91 0 -3971 59866 58832 58266 57232 56666 58550 56950 81 17300 500 43920 100 1 16264300 9417 9.31 0.96 12 0.04 6222.00 60056.00 86800 20240402 -33.29 50100 20241209 15.57 66200 -12.54 20250219 54800 5.66 20250203 86800 -33.29 20240402 50100 15.57 20241209 0.93 N 108320 500 81 억 4864259 N N 2710 N 00 N
9 20250312 090753 55 40.00 KOSPI 전기·전자 N N N Y 40 N 57600 -200 5 -0.35 69007500 1196 1.98 57900 58200 57500 75100 40500 57800 57698.58 29.91 0 -385 59866 58832 58266 57232 56666 58550 56950 81 17300 500 43920 100 1 16264300 9368 9.26 0.96 12 0.01 6222.00 60056.00 86800 20240402 -33.64 50100 20241209 14.97 66200 -12.99 20250219 54800 5.11 20250203 86800 -33.64 20240402 50100 14.97 20241209 0.93 N 108320 500 81 억 4864259 N N 2710 N 00 N
10 20250311 160743 55 40.00 KOSPI 전기·전자 N N N Y 40 N 57800 -2700 5 -4.46 3213530350 55115 162.41 59000 59300 57700 78600 42400 60500 58306.90 29.96 0 -16318 63100 61800 60900 59600 58700 61350 59150 81 18100 500 45980 100 1 16264300 9401 9.29 0.96 12 0.34 6222.00 60056.00 86800 20240402 -33.41 50100 20241209 15.37 66200 -12.69 20250219 54800 5.47 20250203 86800 -33.41 20240402 50100 15.37 20241209 0.93 N 108320 500 81 억 4872240 N N 2710 N 00 N
11 20250311 150747 55 40.00 KOSPI 전기·전자 N N N Y 40 N 58000 -2500 5 -4.13 2713330850 46477 136.95 59000 59300 58000 78600 42400 60500 58380.08 29.96 0 -11289 63100 61800 60900 59600 58700 61350 59150 81 18100 500 45980 100 1 16264300 9433 9.32 0.97 12 0.29 6222.00 60056.00 86800 20240402 -33.18 50100 20241209 15.77 66200 -12.39 20250219 54800 5.84 20250203 86800 -33.18 20240402 50100 15.77 20241209 0.93 N 108320 500 81 억 4872240 N N 191 N 00 N
12 20250311 140747 55 40.00 KOSPI 전기·전자 N N N Y 40 N 58200 -2300 5 -3.80 2361625750 40425 119.12 59000 59300 58000 78600 42400 60500 58419.93 29.96 0 -9507 63100 61800 60900 59600 58700 61350 59150 81 18100 500 45980 100 1 16264300 9466 9.35 0.97 12 0.25 6222.00 60056.00 86800 20240402 -32.95 50100 20241209 16.17 66200 -12.08 20250219 54800 6.20 20250203 86800 -32.95 20240402 50100 16.17 20241209 0.93 N 108320 500 81 억 4872240 N N 191 N 00 N