ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011230/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
20250318,160255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3430,-50,5,-1.44,213961375,62655,200.40,3480,3580,3355,4520,2440,3480,3414.91,4.32,0,4029,3730,3605,3520,3395,3310,3585,3375,169,1040,1000,2220,5,1,16902700,580,-7.49,3.65,12,0.37,-458.00,939.00,4850,20240430,-29.28,2490,20241113,37.75,3745,-8.41,20250203,2975,15.29,20250214,4850,-29.28,20240430,2490,37.75,20241113,0.00,N,011230,1000,169 억,,729702,N,N,11,N,00,N
20250318,150257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3460,-20,5,-0.57,209219405,61274,195.98,3480,3580,3355,4520,2440,3480,3414.49,4.32,0,4120,3730,3605,3520,3395,3310,3585,3375,169,1040,1000,2220,5,1,16902700,585,-7.55,3.68,12,0.36,-458.00,939.00,4850,20240430,-28.66,2490,20241113,38.96,3745,-7.61,20250203,2975,16.30,20250214,4850,-28.66,20240430,2490,38.96,20241113,0.00,N,011230,1000,169 억,,729702,N,N,1,N,00,N
20250318,140256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3410,-70,5,-2.01,175026885,51284,164.03,3480,3580,3355,4520,2440,3480,3412.89,4.32,0,3493,3730,3605,3520,3395,3310,3585,3375,169,1040,1000,2220,5,1,16902700,576,-7.45,3.63,12,0.30,-458.00,939.00,4850,20240430,-29.69,2490,20241113,36.95,3745,-8.95,20250203,2975,14.62,20250214,4850,-29.69,20240430,2490,36.95,20241113,0.00,N,011230,1000,169 억,,729702,N,N,1,N,00,N
20250318,130255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3425,-55,5,-1.58,155428505,45580,145.79,3480,3580,3355,4520,2440,3480,3410.02,4.32,0,3113,3730,3605,3520,3395,3310,3585,3375,169,1040,1000,2220,5,1,16902700,579,-7.48,3.65,12,0.27,-458.00,939.00,4850,20240430,-29.38,2490,20241113,37.55,3745,-8.54,20250203,2975,15.13,20250214,4850,-29.38,20240430,2490,37.55,20241113,0.00,N,011230,1000,169 억,,729702,N,N,1,N,00,N
20250318,120255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3415,-65,5,-1.87,145881415,42784,136.84,3480,3580,3355,4520,2440,3480,3409.72,4.32,0,2872,3730,3605,3520,3395,3310,3585,3375,169,1040,1000,2220,5,1,16902700,577,-7.46,3.64,12,0.25,-458.00,939.00,4850,20240430,-29.59,2490,20241113,37.15,3745,-8.81,20250203,2975,14.79,20250214,4850,-29.59,20240430,2490,37.15,20241113,0.00,N,011230,1000,169 억,,729702,N,N,1,N,00,N
20250318,110255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3440,-40,5,-1.15,136975180,40175,128.50,3480,3580,3355,4520,2440,3480,3409.46,4.32,0,2214,3730,3605,3520,3395,3310,3585,3375,169,1040,1000,2220,5,1,16902700,581,-7.51,3.66,12,0.24,-458.00,939.00,4850,20240430,-29.07,2490,20241113,38.15,3745,-8.14,20250203,2975,15.63,20250214,4850,-29.07,20240430,2490,38.15,20241113,0.00,N,011230,1000,169 억,,729702,N,N,1,N,00,N
20250318,100256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3400,-80,5,-2.30,114016880,33416,106.88,3480,3580,3355,4520,2440,3480,3412.04,4.32,0,599,3730,3605,3520,3395,3310,3585,3375,169,1040,1000,2220,5,1,16902700,575,-7.42,3.62,12,0.20,-458.00,939.00,4850,20240430,-29.90,2490,20241113,36.55,3745,-9.21,20250203,2975,14.29,20250214,4850,-29.90,20240430,2490,36.55,20241113,0.00,N,011230,1000,169 억,,729702,N,N,1,N,00,N
20250318,090256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3470,-10,5,-0.29,3617865,1039,3.32,3480,3580,3470,4520,2440,3480,3482.06,4.32,0,-288,3730,3605,3520,3395,3310,3585,3375,169,1040,1000,2220,5,1,16902700,587,-7.58,3.70,12,0.01,-458.00,939.00,4850,20240430,-28.45,2490,20241113,39.36,3745,-7.34,20250203,2975,16.64,20250214,4850,-28.45,20240430,2490,39.36,20241113,0.00,N,011230,1000,169 억,,729702,N,N,1,N,00,N
20250317,160256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3480,0,3,0.00,108549092,31224,108.42,3480,3645,3435,4520,2440,3480,3476.46,4.38,0,-8674,3723,3601,3533,3411,3343,3662,3472,169,1040,1000,2220,5,1,16902700,588,-7.63,2.45,12,0.18,-456.00,1419.00,4850,20240430,-28.25,2490,20241113,39.76,3745,-7.08,20250203,2975,16.97,20250214,4850,-28.25,20240430,2490,39.76,20241113,0.00,N,011230,1000,169 억,,739843,N,N,1,N,00,N
20250317,150255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3480,0,3,0.00,99133497,28515,99.02,3480,3645,3435,4520,2440,3480,3476.54,4.38,0,-9015,3723,3601,3533,3411,3343,3662,3472,169,1040,1000,2220,5,1,16902700,588,-7.63,2.45,12,0.17,-456.00,1419.00,4850,20240430,-28.25,2490,20241113,39.76,3745,-7.08,20250203,2975,16.97,20250214,4850,-28.25,20240430,2490,39.76,20241113,0.00,N,011230,1000,169 억,,739843,N,N,4,N,00,N
20250317,140255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3500,20,2,0.57,89166572,25658,89.10,3480,3645,3435,4520,2440,3480,3475.20,4.38,0,-8114,3723,3601,3533,3411,3343,3662,3472,169,1040,1000,2220,5,1,16902700,592,-7.68,2.47,12,0.15,-456.00,1419.00,4850,20240430,-27.84,2490,20241113,40.56,3745,-6.54,20250203,2975,17.65,20250214,4850,-27.84,20240430,2490,40.56,20241113,0.00,N,011230,1000,169 억,,739843,N,N,4,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 20250318 160255 57 100.00 KOSPI 전기·전자 N N N N N 3430 -50 5 -1.44 213961375 62655 200.40 3480 3580 3355 4520 2440 3480 3414.91 4.32 0 4029 3730 3605 3520 3395 3310 3585 3375 169 1040 1000 2220 5 1 16902700 580 -7.49 3.65 12 0.37 -458.00 939.00 4850 20240430 -29.28 2490 20241113 37.75 3745 -8.41 20250203 2975 15.29 20250214 4850 -29.28 20240430 2490 37.75 20241113 0.00 N 011230 1000 169 억 729702 N N 11 N 00 N
3 20250318 150257 57 100.00 KOSPI 전기·전자 N N N N N 3460 -20 5 -0.57 209219405 61274 195.98 3480 3580 3355 4520 2440 3480 3414.49 4.32 0 4120 3730 3605 3520 3395 3310 3585 3375 169 1040 1000 2220 5 1 16902700 585 -7.55 3.68 12 0.36 -458.00 939.00 4850 20240430 -28.66 2490 20241113 38.96 3745 -7.61 20250203 2975 16.30 20250214 4850 -28.66 20240430 2490 38.96 20241113 0.00 N 011230 1000 169 억 729702 N N 1 N 00 N
4 20250318 140256 57 100.00 KOSPI 전기·전자 N N N N N 3410 -70 5 -2.01 175026885 51284 164.03 3480 3580 3355 4520 2440 3480 3412.89 4.32 0 3493 3730 3605 3520 3395 3310 3585 3375 169 1040 1000 2220 5 1 16902700 576 -7.45 3.63 12 0.30 -458.00 939.00 4850 20240430 -29.69 2490 20241113 36.95 3745 -8.95 20250203 2975 14.62 20250214 4850 -29.69 20240430 2490 36.95 20241113 0.00 N 011230 1000 169 억 729702 N N 1 N 00 N
5 20250318 130255 57 100.00 KOSPI 전기·전자 N N N N N 3425 -55 5 -1.58 155428505 45580 145.79 3480 3580 3355 4520 2440 3480 3410.02 4.32 0 3113 3730 3605 3520 3395 3310 3585 3375 169 1040 1000 2220 5 1 16902700 579 -7.48 3.65 12 0.27 -458.00 939.00 4850 20240430 -29.38 2490 20241113 37.55 3745 -8.54 20250203 2975 15.13 20250214 4850 -29.38 20240430 2490 37.55 20241113 0.00 N 011230 1000 169 억 729702 N N 1 N 00 N
6 20250318 120255 57 100.00 KOSPI 전기·전자 N N N N N 3415 -65 5 -1.87 145881415 42784 136.84 3480 3580 3355 4520 2440 3480 3409.72 4.32 0 2872 3730 3605 3520 3395 3310 3585 3375 169 1040 1000 2220 5 1 16902700 577 -7.46 3.64 12 0.25 -458.00 939.00 4850 20240430 -29.59 2490 20241113 37.15 3745 -8.81 20250203 2975 14.79 20250214 4850 -29.59 20240430 2490 37.15 20241113 0.00 N 011230 1000 169 억 729702 N N 1 N 00 N
7 20250318 110255 57 100.00 KOSPI 전기·전자 N N N N N 3440 -40 5 -1.15 136975180 40175 128.50 3480 3580 3355 4520 2440 3480 3409.46 4.32 0 2214 3730 3605 3520 3395 3310 3585 3375 169 1040 1000 2220 5 1 16902700 581 -7.51 3.66 12 0.24 -458.00 939.00 4850 20240430 -29.07 2490 20241113 38.15 3745 -8.14 20250203 2975 15.63 20250214 4850 -29.07 20240430 2490 38.15 20241113 0.00 N 011230 1000 169 억 729702 N N 1 N 00 N
8 20250318 100256 57 100.00 KOSPI 전기·전자 N N N N N 3400 -80 5 -2.30 114016880 33416 106.88 3480 3580 3355 4520 2440 3480 3412.04 4.32 0 599 3730 3605 3520 3395 3310 3585 3375 169 1040 1000 2220 5 1 16902700 575 -7.42 3.62 12 0.20 -458.00 939.00 4850 20240430 -29.90 2490 20241113 36.55 3745 -9.21 20250203 2975 14.29 20250214 4850 -29.90 20240430 2490 36.55 20241113 0.00 N 011230 1000 169 억 729702 N N 1 N 00 N
9 20250318 090256 57 100.00 KOSPI 전기·전자 N N N N N 3470 -10 5 -0.29 3617865 1039 3.32 3480 3580 3470 4520 2440 3480 3482.06 4.32 0 -288 3730 3605 3520 3395 3310 3585 3375 169 1040 1000 2220 5 1 16902700 587 -7.58 3.70 12 0.01 -458.00 939.00 4850 20240430 -28.45 2490 20241113 39.36 3745 -7.34 20250203 2975 16.64 20250214 4850 -28.45 20240430 2490 39.36 20241113 0.00 N 011230 1000 169 억 729702 N N 1 N 00 N
10 20250317 160256 57 100.00 KOSPI 전기·전자 N N N N N 3480 0 3 0.00 108549092 31224 108.42 3480 3645 3435 4520 2440 3480 3476.46 4.38 0 -8674 3723 3601 3533 3411 3343 3662 3472 169 1040 1000 2220 5 1 16902700 588 -7.63 2.45 12 0.18 -456.00 1419.00 4850 20240430 -28.25 2490 20241113 39.76 3745 -7.08 20250203 2975 16.97 20250214 4850 -28.25 20240430 2490 39.76 20241113 0.00 N 011230 1000 169 억 739843 N N 1 N 00 N
11 20250317 150255 57 100.00 KOSPI 전기·전자 N N N N N 3480 0 3 0.00 99133497 28515 99.02 3480 3645 3435 4520 2440 3480 3476.54 4.38 0 -9015 3723 3601 3533 3411 3343 3662 3472 169 1040 1000 2220 5 1 16902700 588 -7.63 2.45 12 0.17 -456.00 1419.00 4850 20240430 -28.25 2490 20241113 39.76 3745 -7.08 20250203 2975 16.97 20250214 4850 -28.25 20240430 2490 39.76 20241113 0.00 N 011230 1000 169 억 739843 N N 4 N 00 N
12 20250317 140255 57 100.00 KOSPI 전기·전자 N N N N N 3500 20 2 0.57 89166572 25658 89.10 3480 3645 3435 4520 2440 3480 3475.20 4.38 0 -8114 3723 3601 3533 3411 3343 3662 3472 169 1040 1000 2220 5 1 16902700 592 -7.68 2.47 12 0.15 -456.00 1419.00 4850 20240430 -27.84 2490 20241113 40.56 3745 -6.54 20250203 2975 17.65 20250214 4850 -27.84 20240430 2490 40.56 20241113 0.00 N 011230 1000 169 억 739843 N N 4 N 00 N