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
248070/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
20250312,161014,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17800,710,2,4.15,2427400975,137631,191.67,17010,18060,17010,22200,11970,17090,17636.76,19.61,0,32020,17496,17292,16936,16732,16376,17395,16835,250,5110,500,12640,10,1,50005551,8901,7.40,2.10,12,0.28,2407.00,8457.00,29800,20240228,-40.27,15000,20240805,18.67,20350,-12.53,20250103,16580,7.36,20250311,28200,-36.88,20240510,15000,18.67,20240805,2.04,N,248070,500,250 억,,9808128,N,N,18,N,00,N
20250312,151015,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17740,650,2,3.80,2300378450,130469,181.70,17010,18060,17010,22200,11970,17090,17631.61,19.61,0,30822,17496,17292,16936,16732,16376,17395,16835,250,5110,500,12640,10,1,50005551,8871,7.37,2.10,12,0.26,2407.00,8457.00,29800,20240228,-40.47,15000,20240805,18.27,20350,-12.83,20250103,16580,7.00,20250311,28200,-37.09,20240510,15000,18.27,20240805,2.04,N,248070,500,250 억,,9808128,N,N,698,N,00,N
20250312,141013,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17610,520,2,3.04,1236795895,70653,98.40,17010,17680,17010,22200,11970,17090,17505.21,19.61,0,19029,17496,17292,16936,16732,16376,17395,16835,250,5110,500,12640,10,1,50005551,8806,7.32,2.08,12,0.14,2407.00,8457.00,29800,20240228,-40.91,15000,20240805,17.40,20350,-13.46,20250103,16580,6.21,20250311,28200,-37.55,20240510,15000,17.40,20240805,2.04,N,248070,500,250 억,,9808128,N,N,698,N,00,N
20250312,131014,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17610,520,2,3.04,1139371015,65119,90.69,17010,17680,17010,22200,11970,17090,17496.75,19.61,0,16928,17496,17292,16936,16732,16376,17395,16835,250,5110,500,12640,10,1,50005551,8806,7.32,2.08,12,0.13,2407.00,8457.00,29800,20240228,-40.91,15000,20240805,17.40,20350,-13.46,20250103,16580,6.21,20250311,28200,-37.55,20240510,15000,17.40,20240805,2.04,N,248070,500,250 억,,9808128,N,N,698,N,00,N
20250312,121017,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17570,480,2,2.81,1062877845,60764,84.62,17010,17680,17010,22200,11970,17090,17491.90,19.61,0,15560,17496,17292,16936,16732,16376,17395,16835,250,5110,500,12640,10,1,50005551,8786,7.30,2.08,12,0.12,2407.00,8457.00,29800,20240228,-41.04,15000,20240805,17.13,20350,-13.66,20250103,16580,5.97,20250311,28200,-37.70,20240510,15000,17.13,20240805,2.04,N,248070,500,250 억,,9808128,N,N,698,N,00,N
20250312,111009,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17620,530,2,3.10,962115235,55050,76.67,17010,17630,17010,22200,11970,17090,17477.12,19.61,0,15424,17496,17292,16936,16732,16376,17395,16835,250,5110,500,12640,10,1,50005551,8811,7.32,2.08,12,0.11,2407.00,8457.00,29800,20240228,-40.87,15000,20240805,17.47,20350,-13.42,20250103,16580,6.27,20250311,28200,-37.52,20240510,15000,17.47,20240805,2.04,N,248070,500,250 억,,9808128,N,N,698,N,00,N
20250312,101011,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17470,380,2,2.22,723145200,41417,57.68,17010,17630,17010,22200,11970,17090,17460.11,19.61,0,9165,17496,17292,16936,16732,16376,17395,16835,250,5110,500,12640,10,1,50005551,8736,7.26,2.07,12,0.08,2407.00,8457.00,29800,20240228,-41.38,15000,20240805,16.47,20350,-14.15,20250103,16580,5.37,20250311,28200,-38.05,20240510,15000,16.47,20240805,2.04,N,248070,500,250 억,,9808128,N,N,698,N,00,N
20250312,091018,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17580,490,2,2.87,314250250,18106,25.22,17010,17590,17010,22200,11970,17090,17356.14,19.61,0,6346,17496,17292,16936,16732,16376,17395,16835,250,5110,500,12640,10,1,50005551,8791,7.30,2.08,12,0.04,2407.00,8457.00,29800,20240228,-41.01,15000,20240805,17.20,20350,-13.61,20250103,16580,6.03,20250311,28200,-37.66,20240510,15000,17.20,20240805,2.04,N,248070,500,250 억,,9808128,N,N,698,N,00,N
20250311,161006,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17090,80,2,0.47,1204766965,71407,42.03,16750,17140,16580,22100,11910,17010,16871.52,19.59,0,-5643,17743,17376,17173,16806,16603,17275,16705,250,5090,500,12580,10,1,50005551,8546,7.10,2.02,12,0.14,2407.00,8457.00,29800,20240228,-42.65,15000,20240805,13.93,20350,-16.02,20250103,16580,3.08,20250311,28200,-39.40,20240510,15000,13.93,20240805,2.00,N,248070,500,250 억,,9795662,N,N,698,N,00,N
20250311,151009,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17050,40,2,0.24,1093954335,64920,38.22,16750,17140,16580,22100,11910,17010,16850.80,19.59,0,-4511,17743,17376,17173,16806,16603,17275,16705,250,5090,500,12580,10,1,50005551,8526,7.08,2.02,12,0.13,2407.00,8457.00,29800,20240228,-42.79,15000,20240805,13.67,20350,-16.22,20250103,16580,2.83,20250311,28200,-39.54,20240510,15000,13.67,20240805,2.00,N,248070,500,250 억,,9795662,N,N,91,N,00,N
20250311,141012,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16980,-30,5,-0.18,998566565,59325,34.92,16750,17140,16580,22100,11910,17010,16832.13,19.59,0,-3405,17743,17376,17173,16806,16603,17275,16705,250,5090,500,12580,10,1,50005551,8491,7.05,2.01,12,0.12,2407.00,8457.00,29800,20240228,-43.02,15000,20240805,13.20,20350,-16.56,20250103,16580,2.41,20250311,28200,-39.79,20240510,15000,13.20,20240805,2.00,N,248070,500,250 억,,9795662,N,N,91,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 161014 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17800 710 2 4.15 2427400975 137631 191.67 17010 18060 17010 22200 11970 17090 17636.76 19.61 0 32020 17496 17292 16936 16732 16376 17395 16835 250 5110 500 12640 10 1 50005551 8901 7.40 2.10 12 0.28 2407.00 8457.00 29800 20240228 -40.27 15000 20240805 18.67 20350 -12.53 20250103 16580 7.36 20250311 28200 -36.88 20240510 15000 18.67 20240805 2.04 N 248070 500 250 억 9808128 N N 18 N 00 N
3 20250312 151015 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17740 650 2 3.80 2300378450 130469 181.70 17010 18060 17010 22200 11970 17090 17631.61 19.61 0 30822 17496 17292 16936 16732 16376 17395 16835 250 5110 500 12640 10 1 50005551 8871 7.37 2.10 12 0.26 2407.00 8457.00 29800 20240228 -40.47 15000 20240805 18.27 20350 -12.83 20250103 16580 7.00 20250311 28200 -37.09 20240510 15000 18.27 20240805 2.04 N 248070 500 250 억 9808128 N N 698 N 00 N
4 20250312 141013 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17610 520 2 3.04 1236795895 70653 98.40 17010 17680 17010 22200 11970 17090 17505.21 19.61 0 19029 17496 17292 16936 16732 16376 17395 16835 250 5110 500 12640 10 1 50005551 8806 7.32 2.08 12 0.14 2407.00 8457.00 29800 20240228 -40.91 15000 20240805 17.40 20350 -13.46 20250103 16580 6.21 20250311 28200 -37.55 20240510 15000 17.40 20240805 2.04 N 248070 500 250 억 9808128 N N 698 N 00 N
5 20250312 131014 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17610 520 2 3.04 1139371015 65119 90.69 17010 17680 17010 22200 11970 17090 17496.75 19.61 0 16928 17496 17292 16936 16732 16376 17395 16835 250 5110 500 12640 10 1 50005551 8806 7.32 2.08 12 0.13 2407.00 8457.00 29800 20240228 -40.91 15000 20240805 17.40 20350 -13.46 20250103 16580 6.21 20250311 28200 -37.55 20240510 15000 17.40 20240805 2.04 N 248070 500 250 억 9808128 N N 698 N 00 N
6 20250312 121017 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17570 480 2 2.81 1062877845 60764 84.62 17010 17680 17010 22200 11970 17090 17491.90 19.61 0 15560 17496 17292 16936 16732 16376 17395 16835 250 5110 500 12640 10 1 50005551 8786 7.30 2.08 12 0.12 2407.00 8457.00 29800 20240228 -41.04 15000 20240805 17.13 20350 -13.66 20250103 16580 5.97 20250311 28200 -37.70 20240510 15000 17.13 20240805 2.04 N 248070 500 250 억 9808128 N N 698 N 00 N
7 20250312 111009 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17620 530 2 3.10 962115235 55050 76.67 17010 17630 17010 22200 11970 17090 17477.12 19.61 0 15424 17496 17292 16936 16732 16376 17395 16835 250 5110 500 12640 10 1 50005551 8811 7.32 2.08 12 0.11 2407.00 8457.00 29800 20240228 -40.87 15000 20240805 17.47 20350 -13.42 20250103 16580 6.27 20250311 28200 -37.52 20240510 15000 17.47 20240805 2.04 N 248070 500 250 억 9808128 N N 698 N 00 N
8 20250312 101011 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17470 380 2 2.22 723145200 41417 57.68 17010 17630 17010 22200 11970 17090 17460.11 19.61 0 9165 17496 17292 16936 16732 16376 17395 16835 250 5110 500 12640 10 1 50005551 8736 7.26 2.07 12 0.08 2407.00 8457.00 29800 20240228 -41.38 15000 20240805 16.47 20350 -14.15 20250103 16580 5.37 20250311 28200 -38.05 20240510 15000 16.47 20240805 2.04 N 248070 500 250 억 9808128 N N 698 N 00 N
9 20250312 091018 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17580 490 2 2.87 314250250 18106 25.22 17010 17590 17010 22200 11970 17090 17356.14 19.61 0 6346 17496 17292 16936 16732 16376 17395 16835 250 5110 500 12640 10 1 50005551 8791 7.30 2.08 12 0.04 2407.00 8457.00 29800 20240228 -41.01 15000 20240805 17.20 20350 -13.61 20250103 16580 6.03 20250311 28200 -37.66 20240510 15000 17.20 20240805 2.04 N 248070 500 250 억 9808128 N N 698 N 00 N
10 20250311 161006 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17090 80 2 0.47 1204766965 71407 42.03 16750 17140 16580 22100 11910 17010 16871.52 19.59 0 -5643 17743 17376 17173 16806 16603 17275 16705 250 5090 500 12580 10 1 50005551 8546 7.10 2.02 12 0.14 2407.00 8457.00 29800 20240228 -42.65 15000 20240805 13.93 20350 -16.02 20250103 16580 3.08 20250311 28200 -39.40 20240510 15000 13.93 20240805 2.00 N 248070 500 250 억 9795662 N N 698 N 00 N
11 20250311 151009 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17050 40 2 0.24 1093954335 64920 38.22 16750 17140 16580 22100 11910 17010 16850.80 19.59 0 -4511 17743 17376 17173 16806 16603 17275 16705 250 5090 500 12580 10 1 50005551 8526 7.08 2.02 12 0.13 2407.00 8457.00 29800 20240228 -42.79 15000 20240805 13.67 20350 -16.22 20250103 16580 2.83 20250311 28200 -39.54 20240510 15000 13.67 20240805 2.00 N 248070 500 250 억 9795662 N N 91 N 00 N
12 20250311 141012 55 40.00 KOSPI 전기·전자 N N N Y 40 N 16980 -30 5 -0.18 998566565 59325 34.92 16750 17140 16580 22100 11910 17010 16832.13 19.59 0 -3405 17743 17376 17173 16806 16603 17275 16705 250 5090 500 12580 10 1 50005551 8491 7.05 2.01 12 0.12 2407.00 8457.00 29800 20240228 -43.02 15000 20240805 13.20 20350 -16.56 20250103 16580 2.41 20250311 28200 -39.79 20240510 15000 13.20 20240805 2.00 N 248070 500 250 억 9795662 N N 91 N 00 N