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
025540/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
20250318,160353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70700,-1900,5,-2.62,3347972050,47169,57.00,72500,72600,70300,94300,50900,72600,70977.92,27.31,0,575,75200,73900,72500,71200,69800,74550,71850,52,21700,500,53720,100,1,10415000,7363,10.10,0.79,12,0.45,7000.00,89779.00,86200,20250206,-17.98,53500,20240805,32.15,86200,-17.98,20250206,65700,7.61,20250311,86200,-17.98,20250206,53500,32.15,20240805,0.46,N,025540,500,52 억,,2844810,N,N,9,N,00,N
20250318,150355,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70900,-1700,5,-2.34,3131893450,44117,53.31,72500,72600,70300,94300,50900,72600,70990.26,27.31,0,214,75200,73900,72500,71200,69800,74550,71850,52,21700,500,53720,100,1,10415000,7384,10.13,0.79,12,0.42,7000.00,89779.00,86200,20250206,-17.75,53500,20240805,32.52,86200,-17.75,20250206,65700,7.91,20250311,86200,-17.75,20250206,53500,32.52,20240805,0.46,N,025540,500,52 억,,2844810,N,N,0,N,00,N
20250318,140354,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71300,-1300,5,-1.79,2443814100,34460,41.64,72500,72600,70300,94300,50900,72600,70916.93,27.31,0,-797,75200,73900,72500,71200,69800,74550,71850,52,21700,500,53720,100,1,10415000,7426,10.19,0.79,12,0.33,7000.00,89779.00,86200,20250206,-17.29,53500,20240805,33.27,86200,-17.29,20250206,65700,8.52,20250311,86200,-17.29,20250206,53500,33.27,20240805,0.46,N,025540,500,52 억,,2844810,N,N,0,N,00,N
20250318,130353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71300,-1300,5,-1.79,2034851450,28718,34.71,72500,72600,70300,94300,50900,72600,70855.70,27.31,0,-1156,75200,73900,72500,71200,69800,74550,71850,52,21700,500,53720,100,1,10415000,7426,10.19,0.79,12,0.28,7000.00,89779.00,86200,20250206,-17.29,53500,20240805,33.27,86200,-17.29,20250206,65700,8.52,20250311,86200,-17.29,20250206,53500,33.27,20240805,0.46,N,025540,500,52 억,,2844810,N,N,0,N,00,N
20250318,120353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70800,-1800,5,-2.48,1702903450,24046,29.06,72500,72600,70300,94300,50900,72600,70817.83,27.31,0,-2799,75200,73900,72500,71200,69800,74550,71850,52,21700,500,53720,100,1,10415000,7374,10.11,0.79,12,0.23,7000.00,89779.00,86200,20250206,-17.87,53500,20240805,32.34,86200,-17.87,20250206,65700,7.76,20250311,86200,-17.87,20250206,53500,32.34,20240805,0.46,N,025540,500,52 억,,2844810,N,N,0,N,00,N
20250318,110353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70800,-1800,5,-2.48,1372114050,19358,23.39,72500,72600,70300,94300,50900,72600,70880.09,27.31,0,-5141,75200,73900,72500,71200,69800,74550,71850,52,21700,500,53720,100,1,10415000,7374,10.11,0.79,12,0.19,7000.00,89779.00,86200,20250206,-17.87,53500,20240805,32.34,86200,-17.87,20250206,65700,7.76,20250311,86200,-17.87,20250206,53500,32.34,20240805,0.46,N,025540,500,52 억,,2844810,N,N,0,N,00,N
20250318,100354,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70600,-2000,5,-2.75,1046732450,14762,17.84,72500,72600,70300,94300,50900,72600,70906.08,27.31,0,-4492,75200,73900,72500,71200,69800,74550,71850,52,21700,500,53720,100,1,10415000,7353,10.09,0.79,12,0.14,7000.00,89779.00,86200,20250206,-18.10,53500,20240805,31.96,86200,-18.10,20250206,65700,7.46,20250311,86200,-18.10,20250206,53500,31.96,20240805,0.46,N,025540,500,52 억,,2844810,N,N,0,N,00,N
20250318,090354,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,72200,-400,5,-0.55,24790600,342,0.41,72500,72600,72200,94300,50900,72600,72483.73,27.31,0,-172,75200,73900,72500,71200,69800,74550,71850,52,21700,500,53720,100,1,10415000,7520,10.31,0.80,12,0.00,7000.00,89779.00,86200,20250206,-16.24,53500,20240805,34.95,86200,-16.24,20250206,65700,9.89,20250311,86200,-16.24,20250206,53500,34.95,20240805,0.46,N,025540,500,52 억,,2844810,N,N,0,N,00,N
20250317,160354,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,72600,2100,2,2.98,6017907550,82696,103.72,71800,73800,71100,91600,49400,70500,72771.46,27.60,0,-10528,72966,71732,69466,68232,65966,72350,68850,52,21100,500,52170,100,1,10415000,7561,10.37,0.81,12,0.79,7000.00,89779.00,86200,20250206,-15.78,53500,20240805,35.70,86200,-15.78,20250206,65700,10.50,20250311,86200,-15.78,20250206,53500,35.70,20240805,0.46,N,025540,500,52 억,,2874672,N,N,7,N,00,N
20250317,150352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,72100,1600,2,2.27,5907894550,81174,101.81,71800,73800,71100,91600,49400,70500,72780.63,27.60,0,-10353,72966,71732,69466,68232,65966,72350,68850,52,21100,500,52170,100,1,10415000,7509,10.30,0.80,12,0.78,7000.00,89779.00,86200,20250206,-16.36,53500,20240805,34.77,86200,-16.36,20250206,65700,9.74,20250311,86200,-16.36,20250206,53500,34.77,20240805,0.46,N,025540,500,52 억,,2874672,N,N,7,N,00,N
20250317,140353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,72700,2200,2,3.12,4897085000,67283,84.39,71800,73800,71100,91600,49400,70500,72783.39,27.60,0,-7489,72966,71732,69466,68232,65966,72350,68850,52,21100,500,52170,100,1,10415000,7572,10.39,0.81,12,0.65,7000.00,89779.00,86200,20250206,-15.66,53500,20240805,35.89,86200,-15.66,20250206,65700,10.65,20250311,86200,-15.66,20250206,53500,35.89,20240805,0.46,N,025540,500,52 억,,2874672,N,N,7,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 160353 55 60.00 KOSPI 전기·전자 N N N Y 60 N 70700 -1900 5 -2.62 3347972050 47169 57.00 72500 72600 70300 94300 50900 72600 70977.92 27.31 0 575 75200 73900 72500 71200 69800 74550 71850 52 21700 500 53720 100 1 10415000 7363 10.10 0.79 12 0.45 7000.00 89779.00 86200 20250206 -17.98 53500 20240805 32.15 86200 -17.98 20250206 65700 7.61 20250311 86200 -17.98 20250206 53500 32.15 20240805 0.46 N 025540 500 52 억 2844810 N N 9 N 00 N
3 20250318 150355 55 60.00 KOSPI 전기·전자 N N N Y 60 N 70900 -1700 5 -2.34 3131893450 44117 53.31 72500 72600 70300 94300 50900 72600 70990.26 27.31 0 214 75200 73900 72500 71200 69800 74550 71850 52 21700 500 53720 100 1 10415000 7384 10.13 0.79 12 0.42 7000.00 89779.00 86200 20250206 -17.75 53500 20240805 32.52 86200 -17.75 20250206 65700 7.91 20250311 86200 -17.75 20250206 53500 32.52 20240805 0.46 N 025540 500 52 억 2844810 N N 0 N 00 N
4 20250318 140354 55 60.00 KOSPI 전기·전자 N N N Y 60 N 71300 -1300 5 -1.79 2443814100 34460 41.64 72500 72600 70300 94300 50900 72600 70916.93 27.31 0 -797 75200 73900 72500 71200 69800 74550 71850 52 21700 500 53720 100 1 10415000 7426 10.19 0.79 12 0.33 7000.00 89779.00 86200 20250206 -17.29 53500 20240805 33.27 86200 -17.29 20250206 65700 8.52 20250311 86200 -17.29 20250206 53500 33.27 20240805 0.46 N 025540 500 52 억 2844810 N N 0 N 00 N
5 20250318 130353 55 60.00 KOSPI 전기·전자 N N N Y 60 N 71300 -1300 5 -1.79 2034851450 28718 34.71 72500 72600 70300 94300 50900 72600 70855.70 27.31 0 -1156 75200 73900 72500 71200 69800 74550 71850 52 21700 500 53720 100 1 10415000 7426 10.19 0.79 12 0.28 7000.00 89779.00 86200 20250206 -17.29 53500 20240805 33.27 86200 -17.29 20250206 65700 8.52 20250311 86200 -17.29 20250206 53500 33.27 20240805 0.46 N 025540 500 52 억 2844810 N N 0 N 00 N
6 20250318 120353 55 60.00 KOSPI 전기·전자 N N N Y 60 N 70800 -1800 5 -2.48 1702903450 24046 29.06 72500 72600 70300 94300 50900 72600 70817.83 27.31 0 -2799 75200 73900 72500 71200 69800 74550 71850 52 21700 500 53720 100 1 10415000 7374 10.11 0.79 12 0.23 7000.00 89779.00 86200 20250206 -17.87 53500 20240805 32.34 86200 -17.87 20250206 65700 7.76 20250311 86200 -17.87 20250206 53500 32.34 20240805 0.46 N 025540 500 52 억 2844810 N N 0 N 00 N
7 20250318 110353 55 60.00 KOSPI 전기·전자 N N N Y 60 N 70800 -1800 5 -2.48 1372114050 19358 23.39 72500 72600 70300 94300 50900 72600 70880.09 27.31 0 -5141 75200 73900 72500 71200 69800 74550 71850 52 21700 500 53720 100 1 10415000 7374 10.11 0.79 12 0.19 7000.00 89779.00 86200 20250206 -17.87 53500 20240805 32.34 86200 -17.87 20250206 65700 7.76 20250311 86200 -17.87 20250206 53500 32.34 20240805 0.46 N 025540 500 52 억 2844810 N N 0 N 00 N
8 20250318 100354 55 60.00 KOSPI 전기·전자 N N N Y 60 N 70600 -2000 5 -2.75 1046732450 14762 17.84 72500 72600 70300 94300 50900 72600 70906.08 27.31 0 -4492 75200 73900 72500 71200 69800 74550 71850 52 21700 500 53720 100 1 10415000 7353 10.09 0.79 12 0.14 7000.00 89779.00 86200 20250206 -18.10 53500 20240805 31.96 86200 -18.10 20250206 65700 7.46 20250311 86200 -18.10 20250206 53500 31.96 20240805 0.46 N 025540 500 52 억 2844810 N N 0 N 00 N
9 20250318 090354 55 60.00 KOSPI 전기·전자 N N N Y 60 N 72200 -400 5 -0.55 24790600 342 0.41 72500 72600 72200 94300 50900 72600 72483.73 27.31 0 -172 75200 73900 72500 71200 69800 74550 71850 52 21700 500 53720 100 1 10415000 7520 10.31 0.80 12 0.00 7000.00 89779.00 86200 20250206 -16.24 53500 20240805 34.95 86200 -16.24 20250206 65700 9.89 20250311 86200 -16.24 20250206 53500 34.95 20240805 0.46 N 025540 500 52 억 2844810 N N 0 N 00 N
10 20250317 160354 55 60.00 KOSPI 전기·전자 N N N Y 60 N 72600 2100 2 2.98 6017907550 82696 103.72 71800 73800 71100 91600 49400 70500 72771.46 27.60 0 -10528 72966 71732 69466 68232 65966 72350 68850 52 21100 500 52170 100 1 10415000 7561 10.37 0.81 12 0.79 7000.00 89779.00 86200 20250206 -15.78 53500 20240805 35.70 86200 -15.78 20250206 65700 10.50 20250311 86200 -15.78 20250206 53500 35.70 20240805 0.46 N 025540 500 52 억 2874672 N N 7 N 00 N
11 20250317 150352 55 60.00 KOSPI 전기·전자 N N N Y 60 N 72100 1600 2 2.27 5907894550 81174 101.81 71800 73800 71100 91600 49400 70500 72780.63 27.60 0 -10353 72966 71732 69466 68232 65966 72350 68850 52 21100 500 52170 100 1 10415000 7509 10.30 0.80 12 0.78 7000.00 89779.00 86200 20250206 -16.36 53500 20240805 34.77 86200 -16.36 20250206 65700 9.74 20250311 86200 -16.36 20250206 53500 34.77 20240805 0.46 N 025540 500 52 억 2874672 N N 7 N 00 N
12 20250317 140353 55 60.00 KOSPI 전기·전자 N N N Y 60 N 72700 2200 2 3.12 4897085000 67283 84.39 71800 73800 71100 91600 49400 70500 72783.39 27.60 0 -7489 72966 71732 69466 68232 65966 72350 68850 52 21100 500 52170 100 1 10415000 7572 10.39 0.81 12 0.65 7000.00 89779.00 86200 20250206 -15.66 53500 20240805 35.89 86200 -15.66 20250206 65700 10.65 20250311 86200 -15.66 20250206 53500 35.89 20240805 0.46 N 025540 500 52 억 2874672 N N 7 N 00 N