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
336370/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
20250312,161135,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9220,-20,5,-0.22,812651295,87602,85.25,9320,9400,9150,12010,6470,9240,9276.69,5.06,0,-43,9513,9376,9233,9096,8953,9445,9165,70,2770,100,6650,10,1,70217344,6474,5.49,1.40,12,0.12,1680.00,6568.00,23500,20240701,-60.77,7600,20241210,21.32,11800,-21.86,20250120,8040,14.68,20250102,23500,-60.77,20240701,7600,21.32,20241210,1.57,N,336370,100,70 억,,3553711,N,N,1599,N,00,N
20250312,151136,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9250,10,2,0.11,779217965,83980,81.73,9320,9400,9150,12010,6470,9240,9278.61,5.06,0,-431,9513,9376,9233,9096,8953,9445,9165,70,2770,100,6650,10,1,70217344,6495,5.51,1.41,12,0.12,1680.00,6568.00,23500,20240701,-60.64,7600,20241210,21.71,11800,-21.61,20250120,8040,15.05,20250102,23500,-60.64,20240701,7600,21.71,20241210,1.57,N,336370,100,70 억,,3553711,N,N,1394,N,00,N
20250312,141133,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9250,10,2,0.11,542693655,58358,56.79,9320,9400,9150,12010,6470,9240,9299.39,5.06,0,-3960,9513,9376,9233,9096,8953,9445,9165,70,2770,100,6650,10,1,70217344,6495,5.51,1.41,12,0.08,1680.00,6568.00,23500,20240701,-60.64,7600,20241210,21.71,11800,-21.61,20250120,8040,15.05,20250102,23500,-60.64,20240701,7600,21.71,20241210,1.57,N,336370,100,70 억,,3553711,N,N,1394,N,00,N
20250312,131134,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9320,80,2,0.87,415105725,44595,43.40,9320,9400,9150,12010,6470,9240,9308.35,5.06,0,281,9513,9376,9233,9096,8953,9445,9165,70,2770,100,6650,10,1,70217344,6544,5.55,1.42,12,0.06,1680.00,6568.00,23500,20240701,-60.34,7600,20241210,22.63,11800,-21.02,20250120,8040,15.92,20250102,23500,-60.34,20240701,7600,22.63,20241210,1.57,N,336370,100,70 억,,3553711,N,N,1394,N,00,N
20250312,121139,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9320,80,2,0.87,320032200,34418,33.50,9320,9400,9150,12010,6470,9240,9298.40,5.06,0,3267,9513,9376,9233,9096,8953,9445,9165,70,2770,100,6650,10,1,70217344,6544,5.55,1.42,12,0.05,1680.00,6568.00,23500,20240701,-60.34,7600,20241210,22.63,11800,-21.02,20250120,8040,15.92,20250102,23500,-60.34,20240701,7600,22.63,20241210,1.57,N,336370,100,70 억,,3553711,N,N,1394,N,00,N
20250312,111130,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9300,60,2,0.65,304686340,32770,31.89,9320,9400,9150,12010,6470,9240,9297.72,5.06,0,3105,9513,9376,9233,9096,8953,9445,9165,70,2770,100,6650,10,1,70217344,6530,5.54,1.42,12,0.05,1680.00,6568.00,23500,20240701,-60.43,7600,20241210,22.37,11800,-21.19,20250120,8040,15.67,20250102,23500,-60.43,20240701,7600,22.37,20241210,1.57,N,336370,100,70 억,,3553711,N,N,1394,N,00,N
20250312,101132,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9280,40,2,0.43,191938565,20657,20.10,9320,9400,9150,12010,6470,9240,9291.70,5.06,0,-873,9513,9376,9233,9096,8953,9445,9165,70,2770,100,6650,10,1,70217344,6516,5.52,1.41,12,0.03,1680.00,6568.00,23500,20240701,-60.51,7600,20241210,22.11,11800,-21.36,20250120,8040,15.42,20250102,23500,-60.51,20240701,7600,22.11,20241210,1.57,N,336370,100,70 억,,3553711,N,N,1394,N,00,N
20250312,091140,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9270,30,2,0.32,87227680,9404,9.15,9320,9400,9150,12010,6470,9240,9275.59,5.06,0,-1040,9513,9376,9233,9096,8953,9445,9165,70,2770,100,6650,10,1,70217344,6509,5.52,1.41,12,0.01,1680.00,6568.00,23500,20240701,-60.55,7600,20241210,21.97,11800,-21.44,20250120,8040,15.30,20250102,23500,-60.55,20240701,7600,21.97,20241210,1.57,N,336370,100,70 억,,3553711,N,N,1394,N,00,N
20250311,161126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9240,-260,5,-2.74,935860285,101501,120.80,9110,9370,9090,12350,6650,9500,9220.21,5.05,0,-14861,9940,9720,9520,9300,9100,9830,9410,70,2850,100,6840,10,1,70217344,6488,5.50,1.41,12,0.14,1680.00,6568.00,23500,20240701,-60.68,7600,20241210,21.58,11800,-21.69,20250120,8040,14.93,20250102,23500,-60.68,20240701,7600,21.58,20241210,1.58,N,336370,100,70 억,,3546975,N,N,1393,N,00,N
20250311,151130,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9200,-300,5,-3.16,869483105,94316,112.25,9110,9370,9090,12350,6650,9500,9218.83,5.05,0,-12912,9940,9720,9520,9300,9100,9830,9410,70,2850,100,6840,10,1,70217344,6460,5.48,1.40,12,0.13,1680.00,6568.00,23500,20240701,-60.85,7600,20241210,21.05,11800,-22.03,20250120,8040,14.43,20250102,23500,-60.85,20240701,7600,21.05,20241210,1.58,N,336370,100,70 억,,3546975,N,N,1863,N,00,N
20250311,141132,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9270,-230,5,-2.42,713925115,77469,92.20,9110,9370,9090,12350,6650,9500,9215.62,5.05,0,-8286,9940,9720,9520,9300,9100,9830,9410,70,2850,100,6840,10,1,70217344,6509,5.52,1.41,12,0.11,1680.00,6568.00,23500,20240701,-60.55,7600,20241210,21.97,11800,-21.44,20250120,8040,15.30,20250102,23500,-60.55,20240701,7600,21.97,20241210,1.58,N,336370,100,70 억,,3546975,N,N,1863,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 161135 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9220 -20 5 -0.22 812651295 87602 85.25 9320 9400 9150 12010 6470 9240 9276.69 5.06 0 -43 9513 9376 9233 9096 8953 9445 9165 70 2770 100 6650 10 1 70217344 6474 5.49 1.40 12 0.12 1680.00 6568.00 23500 20240701 -60.77 7600 20241210 21.32 11800 -21.86 20250120 8040 14.68 20250102 23500 -60.77 20240701 7600 21.32 20241210 1.57 N 336370 100 70 억 3553711 N N 1599 N 00 N
3 20250312 151136 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9250 10 2 0.11 779217965 83980 81.73 9320 9400 9150 12010 6470 9240 9278.61 5.06 0 -431 9513 9376 9233 9096 8953 9445 9165 70 2770 100 6650 10 1 70217344 6495 5.51 1.41 12 0.12 1680.00 6568.00 23500 20240701 -60.64 7600 20241210 21.71 11800 -21.61 20250120 8040 15.05 20250102 23500 -60.64 20240701 7600 21.71 20241210 1.57 N 336370 100 70 억 3553711 N N 1394 N 00 N
4 20250312 141133 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9250 10 2 0.11 542693655 58358 56.79 9320 9400 9150 12010 6470 9240 9299.39 5.06 0 -3960 9513 9376 9233 9096 8953 9445 9165 70 2770 100 6650 10 1 70217344 6495 5.51 1.41 12 0.08 1680.00 6568.00 23500 20240701 -60.64 7600 20241210 21.71 11800 -21.61 20250120 8040 15.05 20250102 23500 -60.64 20240701 7600 21.71 20241210 1.57 N 336370 100 70 억 3553711 N N 1394 N 00 N
5 20250312 131134 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9320 80 2 0.87 415105725 44595 43.40 9320 9400 9150 12010 6470 9240 9308.35 5.06 0 281 9513 9376 9233 9096 8953 9445 9165 70 2770 100 6650 10 1 70217344 6544 5.55 1.42 12 0.06 1680.00 6568.00 23500 20240701 -60.34 7600 20241210 22.63 11800 -21.02 20250120 8040 15.92 20250102 23500 -60.34 20240701 7600 22.63 20241210 1.57 N 336370 100 70 억 3553711 N N 1394 N 00 N
6 20250312 121139 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9320 80 2 0.87 320032200 34418 33.50 9320 9400 9150 12010 6470 9240 9298.40 5.06 0 3267 9513 9376 9233 9096 8953 9445 9165 70 2770 100 6650 10 1 70217344 6544 5.55 1.42 12 0.05 1680.00 6568.00 23500 20240701 -60.34 7600 20241210 22.63 11800 -21.02 20250120 8040 15.92 20250102 23500 -60.34 20240701 7600 22.63 20241210 1.57 N 336370 100 70 억 3553711 N N 1394 N 00 N
7 20250312 111130 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9300 60 2 0.65 304686340 32770 31.89 9320 9400 9150 12010 6470 9240 9297.72 5.06 0 3105 9513 9376 9233 9096 8953 9445 9165 70 2770 100 6650 10 1 70217344 6530 5.54 1.42 12 0.05 1680.00 6568.00 23500 20240701 -60.43 7600 20241210 22.37 11800 -21.19 20250120 8040 15.67 20250102 23500 -60.43 20240701 7600 22.37 20241210 1.57 N 336370 100 70 억 3553711 N N 1394 N 00 N
8 20250312 101132 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9280 40 2 0.43 191938565 20657 20.10 9320 9400 9150 12010 6470 9240 9291.70 5.06 0 -873 9513 9376 9233 9096 8953 9445 9165 70 2770 100 6650 10 1 70217344 6516 5.52 1.41 12 0.03 1680.00 6568.00 23500 20240701 -60.51 7600 20241210 22.11 11800 -21.36 20250120 8040 15.42 20250102 23500 -60.51 20240701 7600 22.11 20241210 1.57 N 336370 100 70 억 3553711 N N 1394 N 00 N
9 20250312 091140 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9270 30 2 0.32 87227680 9404 9.15 9320 9400 9150 12010 6470 9240 9275.59 5.06 0 -1040 9513 9376 9233 9096 8953 9445 9165 70 2770 100 6650 10 1 70217344 6509 5.52 1.41 12 0.01 1680.00 6568.00 23500 20240701 -60.55 7600 20241210 21.97 11800 -21.44 20250120 8040 15.30 20250102 23500 -60.55 20240701 7600 21.97 20241210 1.57 N 336370 100 70 억 3553711 N N 1394 N 00 N
10 20250311 161126 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9240 -260 5 -2.74 935860285 101501 120.80 9110 9370 9090 12350 6650 9500 9220.21 5.05 0 -14861 9940 9720 9520 9300 9100 9830 9410 70 2850 100 6840 10 1 70217344 6488 5.50 1.41 12 0.14 1680.00 6568.00 23500 20240701 -60.68 7600 20241210 21.58 11800 -21.69 20250120 8040 14.93 20250102 23500 -60.68 20240701 7600 21.58 20241210 1.58 N 336370 100 70 억 3546975 N N 1393 N 00 N
11 20250311 151130 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9200 -300 5 -3.16 869483105 94316 112.25 9110 9370 9090 12350 6650 9500 9218.83 5.05 0 -12912 9940 9720 9520 9300 9100 9830 9410 70 2850 100 6840 10 1 70217344 6460 5.48 1.40 12 0.13 1680.00 6568.00 23500 20240701 -60.85 7600 20241210 21.05 11800 -22.03 20250120 8040 14.43 20250102 23500 -60.85 20240701 7600 21.05 20241210 1.58 N 336370 100 70 억 3546975 N N 1863 N 00 N
12 20250311 141132 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9270 -230 5 -2.42 713925115 77469 92.20 9110 9370 9090 12350 6650 9500 9215.62 5.05 0 -8286 9940 9720 9520 9300 9100 9830 9410 70 2850 100 6840 10 1 70217344 6509 5.52 1.41 12 0.11 1680.00 6568.00 23500 20240701 -60.55 7600 20241210 21.97 11800 -21.44 20250120 8040 15.30 20250102 23500 -60.55 20240701 7600 21.97 20241210 1.58 N 336370 100 70 억 3546975 N N 1863 N 00 N