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
353200/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
20250312,161148,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17570,760,2,4.52,5146110705,296148,80.28,17280,17630,16770,21850,11770,16810,17376.67,10.24,0,52935,17176,16992,16706,16522,16236,17085,16615,247,5040,500,12430,10,1,49416925,8683,35.64,1.04,12,0.60,493.00,16857.00,28050,20240402,-37.36,12870,20241209,36.52,21650,-18.85,20250217,15080,16.51,20250102,28050,-37.36,20240402,12870,36.52,20241209,2.82,N,353200,500,247 억,,5058746,N,N,5115,N,00,N
20250312,151149,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17540,730,2,4.34,4960796870,285588,77.42,17280,17630,16770,21850,11770,16810,17370.47,10.24,0,50740,17176,16992,16706,16522,16236,17085,16615,247,5040,500,12430,10,1,49416925,8668,35.58,1.04,12,0.58,493.00,16857.00,28050,20240402,-37.47,12870,20241209,36.29,21650,-18.98,20250217,15080,16.31,20250102,28050,-37.47,20240402,12870,36.29,20241209,2.82,N,353200,500,247 억,,5058746,N,N,2197,N,00,N
20250312,141147,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17520,710,2,4.22,4062535615,234378,63.53,17280,17610,16770,21850,11770,16810,17333.26,10.24,0,38608,17176,16992,16706,16522,16236,17085,16615,247,5040,500,12430,10,1,49416925,8658,35.54,1.04,12,0.47,493.00,16857.00,28050,20240402,-37.54,12870,20241209,36.13,21650,-19.08,20250217,15080,16.18,20250102,28050,-37.54,20240402,12870,36.13,20241209,2.82,N,353200,500,247 억,,5058746,N,N,2197,N,00,N
20250312,131148,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17440,630,2,3.75,3113400635,180206,48.85,17280,17450,16770,21850,11770,16810,17276.90,10.24,0,28825,17176,16992,16706,16522,16236,17085,16615,247,5040,500,12430,10,1,49416925,8618,35.38,1.03,12,0.36,493.00,16857.00,28050,20240402,-37.83,12870,20241209,35.51,21650,-19.45,20250217,15080,15.65,20250102,28050,-37.83,20240402,12870,35.51,20241209,2.82,N,353200,500,247 억,,5058746,N,N,2197,N,00,N
20250312,121152,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17350,540,2,3.21,2529602090,146654,39.75,17280,17420,16770,21850,11770,16810,17248.78,10.24,0,22375,17176,16992,16706,16522,16236,17085,16615,247,5040,500,12430,10,1,49416925,8574,35.19,1.03,12,0.30,493.00,16857.00,28050,20240402,-38.15,12870,20241209,34.81,21650,-19.86,20250217,15080,15.05,20250102,28050,-38.15,20240402,12870,34.81,20241209,2.82,N,353200,500,247 억,,5058746,N,N,2197,N,00,N
20250312,111143,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17350,540,2,3.21,2038861915,118404,32.10,17280,17390,16770,21850,11770,16810,17219.54,10.24,0,17297,17176,16992,16706,16522,16236,17085,16615,247,5040,500,12430,10,1,49416925,8574,35.19,1.03,12,0.24,493.00,16857.00,28050,20240402,-38.15,12870,20241209,34.81,21650,-19.86,20250217,15080,15.05,20250102,28050,-38.15,20240402,12870,34.81,20241209,2.82,N,353200,500,247 억,,5058746,N,N,2197,N,00,N
20250312,101145,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17280,470,2,2.80,1690672775,98285,26.64,17280,17390,16770,21850,11770,16810,17201.74,10.24,0,13045,17176,16992,16706,16522,16236,17085,16615,247,5040,500,12430,10,1,49416925,8539,35.05,1.03,12,0.20,493.00,16857.00,28050,20240402,-38.40,12870,20241209,34.27,21650,-20.18,20250217,15080,14.59,20250102,28050,-38.40,20240402,12870,34.27,20241209,2.82,N,353200,500,247 억,,5058746,N,N,2197,N,00,N
20250312,091153,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17060,250,2,1.49,309657050,18203,4.93,17280,17280,16770,21850,11770,16810,17011.32,10.24,0,-3395,17176,16992,16706,16522,16236,17085,16615,247,5040,500,12430,10,1,49416925,8431,34.60,1.01,12,0.04,493.00,16857.00,28050,20240402,-39.18,12870,20241209,32.56,21650,-21.20,20250217,15080,13.13,20250102,28050,-39.18,20240402,12870,32.56,20241209,2.82,N,353200,500,247 억,,5058746,N,N,2197,N,00,N
20250311,161139,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16810,-440,5,-2.55,6123843385,366722,239.95,16700,16890,16420,22400,12080,17250,16698.33,10.02,0,87053,17716,17482,17296,17062,16876,17390,16970,247,5150,500,12760,10,1,49416925,8307,34.10,1.00,12,0.74,493.00,16857.00,28050,20240402,-40.07,12870,20241209,30.61,21650,-22.36,20250217,15080,11.47,20250102,28050,-40.07,20240402,12870,30.61,20241209,2.82,N,353200,500,247 억,,4949306,N,N,2197,N,00,N
20250311,151143,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16690,-560,5,-3.25,5832315425,349300,228.55,16700,16890,16420,22400,12080,17250,16697.15,10.02,0,79195,17716,17482,17296,17062,16876,17390,16970,247,5150,500,12760,10,1,49416925,8248,33.85,0.99,12,0.71,493.00,16857.00,28050,20240402,-40.50,12870,20241209,29.68,21650,-22.91,20250217,15080,10.68,20250102,28050,-40.50,20240402,12870,29.68,20241209,2.82,N,353200,500,247 억,,4949306,N,N,2811,N,00,N
20250311,141146,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16740,-510,5,-2.96,4615785355,276523,180.93,16700,16890,16420,22400,12080,17250,16692.23,10.02,0,45801,17716,17482,17296,17062,16876,17390,16970,247,5150,500,12760,10,1,49416925,8272,33.96,0.99,12,0.56,493.00,16857.00,28050,20240402,-40.32,12870,20241209,30.07,21650,-22.68,20250217,15080,11.01,20250102,28050,-40.32,20240402,12870,30.07,20241209,2.82,N,353200,500,247 억,,4949306,N,N,2811,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 161148 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17570 760 2 4.52 5146110705 296148 80.28 17280 17630 16770 21850 11770 16810 17376.67 10.24 0 52935 17176 16992 16706 16522 16236 17085 16615 247 5040 500 12430 10 1 49416925 8683 35.64 1.04 12 0.60 493.00 16857.00 28050 20240402 -37.36 12870 20241209 36.52 21650 -18.85 20250217 15080 16.51 20250102 28050 -37.36 20240402 12870 36.52 20241209 2.82 N 353200 500 247 억 5058746 N N 5115 N 00 N
3 20250312 151149 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17540 730 2 4.34 4960796870 285588 77.42 17280 17630 16770 21850 11770 16810 17370.47 10.24 0 50740 17176 16992 16706 16522 16236 17085 16615 247 5040 500 12430 10 1 49416925 8668 35.58 1.04 12 0.58 493.00 16857.00 28050 20240402 -37.47 12870 20241209 36.29 21650 -18.98 20250217 15080 16.31 20250102 28050 -37.47 20240402 12870 36.29 20241209 2.82 N 353200 500 247 억 5058746 N N 2197 N 00 N
4 20250312 141147 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17520 710 2 4.22 4062535615 234378 63.53 17280 17610 16770 21850 11770 16810 17333.26 10.24 0 38608 17176 16992 16706 16522 16236 17085 16615 247 5040 500 12430 10 1 49416925 8658 35.54 1.04 12 0.47 493.00 16857.00 28050 20240402 -37.54 12870 20241209 36.13 21650 -19.08 20250217 15080 16.18 20250102 28050 -37.54 20240402 12870 36.13 20241209 2.82 N 353200 500 247 억 5058746 N N 2197 N 00 N
5 20250312 131148 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17440 630 2 3.75 3113400635 180206 48.85 17280 17450 16770 21850 11770 16810 17276.90 10.24 0 28825 17176 16992 16706 16522 16236 17085 16615 247 5040 500 12430 10 1 49416925 8618 35.38 1.03 12 0.36 493.00 16857.00 28050 20240402 -37.83 12870 20241209 35.51 21650 -19.45 20250217 15080 15.65 20250102 28050 -37.83 20240402 12870 35.51 20241209 2.82 N 353200 500 247 억 5058746 N N 2197 N 00 N
6 20250312 121152 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17350 540 2 3.21 2529602090 146654 39.75 17280 17420 16770 21850 11770 16810 17248.78 10.24 0 22375 17176 16992 16706 16522 16236 17085 16615 247 5040 500 12430 10 1 49416925 8574 35.19 1.03 12 0.30 493.00 16857.00 28050 20240402 -38.15 12870 20241209 34.81 21650 -19.86 20250217 15080 15.05 20250102 28050 -38.15 20240402 12870 34.81 20241209 2.82 N 353200 500 247 억 5058746 N N 2197 N 00 N
7 20250312 111143 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17350 540 2 3.21 2038861915 118404 32.10 17280 17390 16770 21850 11770 16810 17219.54 10.24 0 17297 17176 16992 16706 16522 16236 17085 16615 247 5040 500 12430 10 1 49416925 8574 35.19 1.03 12 0.24 493.00 16857.00 28050 20240402 -38.15 12870 20241209 34.81 21650 -19.86 20250217 15080 15.05 20250102 28050 -38.15 20240402 12870 34.81 20241209 2.82 N 353200 500 247 억 5058746 N N 2197 N 00 N
8 20250312 101145 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17280 470 2 2.80 1690672775 98285 26.64 17280 17390 16770 21850 11770 16810 17201.74 10.24 0 13045 17176 16992 16706 16522 16236 17085 16615 247 5040 500 12430 10 1 49416925 8539 35.05 1.03 12 0.20 493.00 16857.00 28050 20240402 -38.40 12870 20241209 34.27 21650 -20.18 20250217 15080 14.59 20250102 28050 -38.40 20240402 12870 34.27 20241209 2.82 N 353200 500 247 억 5058746 N N 2197 N 00 N
9 20250312 091153 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17060 250 2 1.49 309657050 18203 4.93 17280 17280 16770 21850 11770 16810 17011.32 10.24 0 -3395 17176 16992 16706 16522 16236 17085 16615 247 5040 500 12430 10 1 49416925 8431 34.60 1.01 12 0.04 493.00 16857.00 28050 20240402 -39.18 12870 20241209 32.56 21650 -21.20 20250217 15080 13.13 20250102 28050 -39.18 20240402 12870 32.56 20241209 2.82 N 353200 500 247 억 5058746 N N 2197 N 00 N
10 20250311 161139 55 40.00 KOSPI 전기·전자 N N N Y 40 N 16810 -440 5 -2.55 6123843385 366722 239.95 16700 16890 16420 22400 12080 17250 16698.33 10.02 0 87053 17716 17482 17296 17062 16876 17390 16970 247 5150 500 12760 10 1 49416925 8307 34.10 1.00 12 0.74 493.00 16857.00 28050 20240402 -40.07 12870 20241209 30.61 21650 -22.36 20250217 15080 11.47 20250102 28050 -40.07 20240402 12870 30.61 20241209 2.82 N 353200 500 247 억 4949306 N N 2197 N 00 N
11 20250311 151143 55 40.00 KOSPI 전기·전자 N N N Y 40 N 16690 -560 5 -3.25 5832315425 349300 228.55 16700 16890 16420 22400 12080 17250 16697.15 10.02 0 79195 17716 17482 17296 17062 16876 17390 16970 247 5150 500 12760 10 1 49416925 8248 33.85 0.99 12 0.71 493.00 16857.00 28050 20240402 -40.50 12870 20241209 29.68 21650 -22.91 20250217 15080 10.68 20250102 28050 -40.50 20240402 12870 29.68 20241209 2.82 N 353200 500 247 억 4949306 N N 2811 N 00 N
12 20250311 141146 55 40.00 KOSPI 전기·전자 N N N Y 40 N 16740 -510 5 -2.96 4615785355 276523 180.93 16700 16890 16420 22400 12080 17250 16692.23 10.02 0 45801 17716 17482 17296 17062 16876 17390 16970 247 5150 500 12760 10 1 49416925 8272 33.96 0.99 12 0.56 493.00 16857.00 28050 20240402 -40.32 12870 20241209 30.07 21650 -22.68 20250217 15080 11.01 20250102 28050 -40.32 20240402 12870 30.07 20241209 2.82 N 353200 500 247 억 4949306 N N 2811 N 00 N