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
029530/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
20250318,160403,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38200,0,3,0.00,69922250,1830,6.84,38050,38450,38050,49650,26750,38200,38208.88,11.48,0,-272,38666,38432,38166,37932,37666,38550,38050,504,11450,5000,28260,50,1,10080029,3851,5.26,0.35,12,0.02,7261.00,110507.00,43250,20240322,-11.68,34400,20240805,11.05,40500,-5.68,20250114,36800,3.80,20250102,43250,-11.68,20240322,34400,11.05,20240805,0.09,N,029530,5000,504 억,,1156890,N,N,1,N,00,N
20250318,150406,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38150,-50,5,-0.13,32256200,844,3.15,38050,38450,38050,49650,26750,38200,38218.25,11.48,0,14,38666,38432,38166,37932,37666,38550,38050,504,11450,5000,28260,50,1,10080029,3846,5.25,0.35,12,0.01,7261.00,110507.00,43250,20240322,-11.79,34400,20240805,10.90,40500,-5.80,20250114,36800,3.67,20250102,43250,-11.79,20240322,34400,10.90,20240805,0.09,N,029530,5000,504 억,,1156890,N,N,15,N,00,N
20250318,140405,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38300,100,2,0.26,25156200,658,2.46,38050,38450,38050,49650,26750,38200,38231.31,11.48,0,10,38666,38432,38166,37932,37666,38550,38050,504,11450,5000,28260,50,1,10080029,3861,5.27,0.35,12,0.01,7261.00,110507.00,43250,20240322,-11.45,34400,20240805,11.34,40500,-5.43,20250114,36800,4.08,20250102,43250,-11.45,20240322,34400,11.34,20240805,0.09,N,029530,5000,504 억,,1156890,N,N,15,N,00,N
20250318,130404,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38350,150,2,0.39,24007050,628,2.35,38050,38450,38050,49650,26750,38200,38227.79,11.48,0,15,38666,38432,38166,37932,37666,38550,38050,504,11450,5000,28260,50,1,10080029,3866,5.28,0.35,12,0.01,7261.00,110507.00,43250,20240322,-11.33,34400,20240805,11.48,40500,-5.31,20250114,36800,4.21,20250102,43250,-11.33,20240322,34400,11.48,20240805,0.09,N,029530,5000,504 억,,1156890,N,N,15,N,00,N
20250318,120404,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38300,100,2,0.26,18570250,486,1.82,38050,38450,38050,49650,26750,38200,38210.39,11.48,0,61,38666,38432,38166,37932,37666,38550,38050,504,11450,5000,28260,50,1,10080029,3861,5.27,0.35,12,0.00,7261.00,110507.00,43250,20240322,-11.45,34400,20240805,11.34,40500,-5.43,20250114,36800,4.08,20250102,43250,-11.45,20240322,34400,11.34,20240805,0.09,N,029530,5000,504 억,,1156890,N,N,15,N,00,N
20250318,110403,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38250,50,2,0.13,16656800,436,1.63,38050,38450,38050,49650,26750,38200,38203.67,11.48,0,52,38666,38432,38166,37932,37666,38550,38050,504,11450,5000,28260,50,1,10080029,3856,5.27,0.35,12,0.00,7261.00,110507.00,43250,20240322,-11.56,34400,20240805,11.19,40500,-5.56,20250114,36800,3.94,20250102,43250,-11.56,20240322,34400,11.19,20240805,0.09,N,029530,5000,504 억,,1156890,N,N,15,N,00,N
20250318,100405,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38100,-100,5,-0.26,10703500,280,1.05,38050,38450,38050,49650,26750,38200,38226.79,11.48,0,47,38666,38432,38166,37932,37666,38550,38050,504,11450,5000,28260,50,1,10080029,3840,5.25,0.34,12,0.00,7261.00,110507.00,43250,20240322,-11.91,34400,20240805,10.76,40500,-5.93,20250114,36800,3.53,20250102,43250,-11.91,20240322,34400,10.76,20240805,0.09,N,029530,5000,504 억,,1156890,N,N,15,N,00,N
20250318,090405,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38050,-150,5,-0.39,76100,2,0.01,38050,38050,38050,49650,26750,38200,38050.00,11.48,0,-2,38666,38432,38166,37932,37666,38550,38050,504,11450,5000,28260,50,1,10080029,3835,5.24,0.34,12,0.00,7261.00,110507.00,43250,20240322,-12.02,34400,20240805,10.61,40500,-6.05,20250114,36800,3.40,20250102,43250,-12.02,20240322,34400,10.61,20240805,0.09,N,029530,5000,504 억,,1156890,N,N,15,N,00,N
20250317,160404,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38200,300,2,0.79,1022372700,26773,251.72,38100,38400,37900,49250,26550,37900,38186.71,11.47,0,402,38333,38116,37983,37766,37633,38050,37700,504,11350,5000,28040,50,1,10080029,3851,5.26,0.35,12,0.27,7261.00,110507.00,43250,20240322,-11.68,34400,20240805,11.05,40500,-5.68,20250114,36800,3.80,20250102,43250,-11.68,20240322,34400,11.05,20240805,0.09,N,029530,5000,504 억,,1156523,N,N,15,N,00,N
20250317,150403,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38050,150,2,0.40,1005996150,26343,247.68,38100,38400,37900,49250,26550,37900,38188.37,11.47,0,392,38333,38116,37983,37766,37633,38050,37700,504,11350,5000,28040,50,1,10080029,3835,5.24,0.34,12,0.26,7261.00,110507.00,43250,20240322,-12.02,34400,20240805,10.61,40500,-6.05,20250114,36800,3.40,20250102,43250,-12.02,20240322,34400,10.61,20240805,0.09,N,029530,5000,504 억,,1156523,N,N,39,N,00,N
20250317,140404,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38050,150,2,0.40,869364250,22760,213.99,38100,38400,37900,49250,26550,37900,38197.02,11.47,0,-237,38333,38116,37983,37766,37633,38050,37700,504,11350,5000,28040,50,1,10080029,3835,5.24,0.34,12,0.23,7261.00,110507.00,43250,20240322,-12.02,34400,20240805,10.61,40500,-6.05,20250114,36800,3.40,20250102,43250,-12.02,20240322,34400,10.61,20240805,0.09,N,029530,5000,504 억,,1156523,N,N,39,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 160403 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38200 0 3 0.00 69922250 1830 6.84 38050 38450 38050 49650 26750 38200 38208.88 11.48 0 -272 38666 38432 38166 37932 37666 38550 38050 504 11450 5000 28260 50 1 10080029 3851 5.26 0.35 12 0.02 7261.00 110507.00 43250 20240322 -11.68 34400 20240805 11.05 40500 -5.68 20250114 36800 3.80 20250102 43250 -11.68 20240322 34400 11.05 20240805 0.09 N 029530 5000 504 억 1156890 N N 1 N 00 N
3 20250318 150406 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38150 -50 5 -0.13 32256200 844 3.15 38050 38450 38050 49650 26750 38200 38218.25 11.48 0 14 38666 38432 38166 37932 37666 38550 38050 504 11450 5000 28260 50 1 10080029 3846 5.25 0.35 12 0.01 7261.00 110507.00 43250 20240322 -11.79 34400 20240805 10.90 40500 -5.80 20250114 36800 3.67 20250102 43250 -11.79 20240322 34400 10.90 20240805 0.09 N 029530 5000 504 억 1156890 N N 15 N 00 N
4 20250318 140405 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38300 100 2 0.26 25156200 658 2.46 38050 38450 38050 49650 26750 38200 38231.31 11.48 0 10 38666 38432 38166 37932 37666 38550 38050 504 11450 5000 28260 50 1 10080029 3861 5.27 0.35 12 0.01 7261.00 110507.00 43250 20240322 -11.45 34400 20240805 11.34 40500 -5.43 20250114 36800 4.08 20250102 43250 -11.45 20240322 34400 11.34 20240805 0.09 N 029530 5000 504 억 1156890 N N 15 N 00 N
5 20250318 130404 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38350 150 2 0.39 24007050 628 2.35 38050 38450 38050 49650 26750 38200 38227.79 11.48 0 15 38666 38432 38166 37932 37666 38550 38050 504 11450 5000 28260 50 1 10080029 3866 5.28 0.35 12 0.01 7261.00 110507.00 43250 20240322 -11.33 34400 20240805 11.48 40500 -5.31 20250114 36800 4.21 20250102 43250 -11.33 20240322 34400 11.48 20240805 0.09 N 029530 5000 504 억 1156890 N N 15 N 00 N
6 20250318 120404 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38300 100 2 0.26 18570250 486 1.82 38050 38450 38050 49650 26750 38200 38210.39 11.48 0 61 38666 38432 38166 37932 37666 38550 38050 504 11450 5000 28260 50 1 10080029 3861 5.27 0.35 12 0.00 7261.00 110507.00 43250 20240322 -11.45 34400 20240805 11.34 40500 -5.43 20250114 36800 4.08 20250102 43250 -11.45 20240322 34400 11.34 20240805 0.09 N 029530 5000 504 억 1156890 N N 15 N 00 N
7 20250318 110403 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38250 50 2 0.13 16656800 436 1.63 38050 38450 38050 49650 26750 38200 38203.67 11.48 0 52 38666 38432 38166 37932 37666 38550 38050 504 11450 5000 28260 50 1 10080029 3856 5.27 0.35 12 0.00 7261.00 110507.00 43250 20240322 -11.56 34400 20240805 11.19 40500 -5.56 20250114 36800 3.94 20250102 43250 -11.56 20240322 34400 11.19 20240805 0.09 N 029530 5000 504 억 1156890 N N 15 N 00 N
8 20250318 100405 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38100 -100 5 -0.26 10703500 280 1.05 38050 38450 38050 49650 26750 38200 38226.79 11.48 0 47 38666 38432 38166 37932 37666 38550 38050 504 11450 5000 28260 50 1 10080029 3840 5.25 0.34 12 0.00 7261.00 110507.00 43250 20240322 -11.91 34400 20240805 10.76 40500 -5.93 20250114 36800 3.53 20250102 43250 -11.91 20240322 34400 10.76 20240805 0.09 N 029530 5000 504 억 1156890 N N 15 N 00 N
9 20250318 090405 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38050 -150 5 -0.39 76100 2 0.01 38050 38050 38050 49650 26750 38200 38050.00 11.48 0 -2 38666 38432 38166 37932 37666 38550 38050 504 11450 5000 28260 50 1 10080029 3835 5.24 0.34 12 0.00 7261.00 110507.00 43250 20240322 -12.02 34400 20240805 10.61 40500 -6.05 20250114 36800 3.40 20250102 43250 -12.02 20240322 34400 10.61 20240805 0.09 N 029530 5000 504 억 1156890 N N 15 N 00 N
10 20250317 160404 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38200 300 2 0.79 1022372700 26773 251.72 38100 38400 37900 49250 26550 37900 38186.71 11.47 0 402 38333 38116 37983 37766 37633 38050 37700 504 11350 5000 28040 50 1 10080029 3851 5.26 0.35 12 0.27 7261.00 110507.00 43250 20240322 -11.68 34400 20240805 11.05 40500 -5.68 20250114 36800 3.80 20250102 43250 -11.68 20240322 34400 11.05 20240805 0.09 N 029530 5000 504 억 1156523 N N 15 N 00 N
11 20250317 150403 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38050 150 2 0.40 1005996150 26343 247.68 38100 38400 37900 49250 26550 37900 38188.37 11.47 0 392 38333 38116 37983 37766 37633 38050 37700 504 11350 5000 28040 50 1 10080029 3835 5.24 0.34 12 0.26 7261.00 110507.00 43250 20240322 -12.02 34400 20240805 10.61 40500 -6.05 20250114 36800 3.40 20250102 43250 -12.02 20240322 34400 10.61 20240805 0.09 N 029530 5000 504 억 1156523 N N 39 N 00 N
12 20250317 140404 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38050 150 2 0.40 869364250 22760 213.99 38100 38400 37900 49250 26550 37900 38197.02 11.47 0 -237 38333 38116 37983 37766 37633 38050 37700 504 11350 5000 28040 50 1 10080029 3835 5.24 0.34 12 0.23 7261.00 110507.00 43250 20240322 -12.02 34400 20240805 10.61 40500 -6.05 20250114 36800 3.40 20250102 43250 -12.02 20240322 34400 10.61 20240805 0.09 N 029530 5000 504 억 1156523 N N 39 N 00 N