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
092220/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
20250318,160724,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,794,-10,5,-1.24,286198145,359291,58.63,802,807,792,1045,563,804,796.56,3.46,0,-139263,827,815,804,792,781,821,798,1004,241,500,590,1,1,200763141,1594,-3.68,0.46,12,0.18,-216.00,1738.00,1638,20240514,-51.53,671,20241209,18.33,944,-15.89,20250210,760,4.47,20250311,1638,-51.53,20240514,671,18.33,20241209,2.23,N,092220,500,1003 억,,6942398,N,N,176,N,00,N
20250318,150728,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,795,-9,5,-1.12,272841183,342474,55.88,802,807,792,1045,563,804,796.68,3.46,0,-140312,827,815,804,792,781,821,798,1004,241,500,590,1,1,200763141,1596,-3.68,0.46,12,0.17,-216.00,1738.00,1638,20240514,-51.47,671,20241209,18.48,944,-15.78,20250210,760,4.61,20250311,1638,-51.47,20240514,671,18.48,20241209,2.23,N,092220,500,1003 억,,6942398,N,N,53,N,00,N
20250318,140726,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,793,-11,5,-1.37,228790955,286974,46.83,802,807,793,1045,563,804,797.25,3.46,0,-124828,827,815,804,792,781,821,798,1004,241,500,590,1,1,200763141,1592,-3.67,0.46,12,0.14,-216.00,1738.00,1638,20240514,-51.59,671,20241209,18.18,944,-16.00,20250210,760,4.34,20250311,1638,-51.59,20240514,671,18.18,20241209,2.23,N,092220,500,1003 억,,6942398,N,N,53,N,00,N
20250318,130725,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,795,-9,5,-1.12,201958617,253200,41.32,802,807,793,1045,563,804,797.62,3.46,0,-108798,827,815,804,792,781,821,798,1004,241,500,590,1,1,200763141,1596,-3.68,0.46,12,0.13,-216.00,1738.00,1638,20240514,-51.47,671,20241209,18.48,944,-15.78,20250210,760,4.61,20250311,1638,-51.47,20240514,671,18.48,20241209,2.23,N,092220,500,1003 억,,6942398,N,N,53,N,00,N
20250318,120726,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,795,-9,5,-1.12,187009376,234401,38.25,802,807,793,1045,563,804,797.82,3.46,0,-108567,827,815,804,792,781,821,798,1004,241,500,590,1,1,200763141,1596,-3.68,0.46,12,0.12,-216.00,1738.00,1638,20240514,-51.47,671,20241209,18.48,944,-15.78,20250210,760,4.61,20250311,1638,-51.47,20240514,671,18.48,20241209,2.23,N,092220,500,1003 억,,6942398,N,N,53,N,00,N
20250318,110724,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,796,-8,5,-1.00,173697610,217698,35.52,802,807,793,1045,563,804,797.88,3.46,0,-105404,827,815,804,792,781,821,798,1004,241,500,590,1,1,200763141,1598,-3.69,0.46,12,0.11,-216.00,1738.00,1638,20240514,-51.40,671,20241209,18.63,944,-15.68,20250210,760,4.74,20250311,1638,-51.40,20240514,671,18.63,20241209,2.23,N,092220,500,1003 억,,6942398,N,N,53,N,00,N
20250318,100727,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,800,-4,5,-0.50,122531779,153348,25.02,802,807,794,1045,563,804,799.04,3.46,0,-86830,827,815,804,792,781,821,798,1004,241,500,590,1,1,200763141,1606,-3.70,0.46,12,0.08,-216.00,1738.00,1638,20240514,-51.16,671,20241209,19.23,944,-15.25,20250210,760,5.26,20250311,1638,-51.16,20240514,671,19.23,20241209,2.23,N,092220,500,1003 억,,6942398,N,N,53,N,00,N
20250318,090729,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,805,1,2,0.12,6325449,7872,1.28,802,807,802,1045,563,804,803.54,3.46,0,-6186,827,815,804,792,781,821,798,1004,241,500,590,1,1,200763141,1616,-3.73,0.46,12,0.00,-216.00,1738.00,1638,20240514,-50.85,671,20241209,19.97,944,-14.72,20250210,760,5.92,20250311,1638,-50.85,20240514,671,19.97,20241209,2.23,N,092220,500,1003 억,,6942398,N,N,53,N,00,N
20250317,160723,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,804,10,2,1.26,491735376,611473,145.79,794,816,793,1032,556,794,804.18,3.50,0,-80855,824,809,790,775,756,816,782,1004,238,500,580,1,1,200763141,1614,-3.72,0.46,12,0.30,-216.00,1738.00,1638,20240514,-50.92,671,20241209,19.82,944,-14.83,20250210,760,5.79,20250311,1638,-50.92,20240514,671,19.82,20241209,2.24,N,092220,500,1003 억,,7022538,N,N,53,N,00,N
20250317,150723,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,801,7,2,0.88,473676765,588987,140.43,794,816,793,1032,556,794,804.23,3.50,0,-83979,824,809,790,775,756,816,782,1004,238,500,580,1,1,200763141,1608,-3.71,0.46,12,0.29,-216.00,1738.00,1638,20240514,-51.10,671,20241209,19.37,944,-15.15,20250210,760,5.39,20250311,1638,-51.10,20240514,671,19.37,20241209,2.24,N,092220,500,1003 억,,7022538,N,N,60,N,00,N
20250317,140724,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,809,15,2,1.89,392890614,488540,116.48,794,816,793,1032,556,794,804.22,3.50,0,-89086,824,809,790,775,756,816,782,1004,238,500,580,1,1,200763141,1624,-3.75,0.47,12,0.24,-216.00,1738.00,1638,20240514,-50.61,671,20241209,20.57,944,-14.30,20250210,760,6.45,20250311,1638,-50.61,20240514,671,20.57,20241209,2.24,N,092220,500,1003 억,,7022538,N,N,60,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 160724 55 60.00 KOSPI 전기·전자 N N N Y 60 N 794 -10 5 -1.24 286198145 359291 58.63 802 807 792 1045 563 804 796.56 3.46 0 -139263 827 815 804 792 781 821 798 1004 241 500 590 1 1 200763141 1594 -3.68 0.46 12 0.18 -216.00 1738.00 1638 20240514 -51.53 671 20241209 18.33 944 -15.89 20250210 760 4.47 20250311 1638 -51.53 20240514 671 18.33 20241209 2.23 N 092220 500 1003 억 6942398 N N 176 N 00 N
3 20250318 150728 55 60.00 KOSPI 전기·전자 N N N Y 60 N 795 -9 5 -1.12 272841183 342474 55.88 802 807 792 1045 563 804 796.68 3.46 0 -140312 827 815 804 792 781 821 798 1004 241 500 590 1 1 200763141 1596 -3.68 0.46 12 0.17 -216.00 1738.00 1638 20240514 -51.47 671 20241209 18.48 944 -15.78 20250210 760 4.61 20250311 1638 -51.47 20240514 671 18.48 20241209 2.23 N 092220 500 1003 억 6942398 N N 53 N 00 N
4 20250318 140726 55 60.00 KOSPI 전기·전자 N N N Y 60 N 793 -11 5 -1.37 228790955 286974 46.83 802 807 793 1045 563 804 797.25 3.46 0 -124828 827 815 804 792 781 821 798 1004 241 500 590 1 1 200763141 1592 -3.67 0.46 12 0.14 -216.00 1738.00 1638 20240514 -51.59 671 20241209 18.18 944 -16.00 20250210 760 4.34 20250311 1638 -51.59 20240514 671 18.18 20241209 2.23 N 092220 500 1003 억 6942398 N N 53 N 00 N
5 20250318 130725 55 60.00 KOSPI 전기·전자 N N N Y 60 N 795 -9 5 -1.12 201958617 253200 41.32 802 807 793 1045 563 804 797.62 3.46 0 -108798 827 815 804 792 781 821 798 1004 241 500 590 1 1 200763141 1596 -3.68 0.46 12 0.13 -216.00 1738.00 1638 20240514 -51.47 671 20241209 18.48 944 -15.78 20250210 760 4.61 20250311 1638 -51.47 20240514 671 18.48 20241209 2.23 N 092220 500 1003 억 6942398 N N 53 N 00 N
6 20250318 120726 55 60.00 KOSPI 전기·전자 N N N Y 60 N 795 -9 5 -1.12 187009376 234401 38.25 802 807 793 1045 563 804 797.82 3.46 0 -108567 827 815 804 792 781 821 798 1004 241 500 590 1 1 200763141 1596 -3.68 0.46 12 0.12 -216.00 1738.00 1638 20240514 -51.47 671 20241209 18.48 944 -15.78 20250210 760 4.61 20250311 1638 -51.47 20240514 671 18.48 20241209 2.23 N 092220 500 1003 억 6942398 N N 53 N 00 N
7 20250318 110724 55 60.00 KOSPI 전기·전자 N N N Y 60 N 796 -8 5 -1.00 173697610 217698 35.52 802 807 793 1045 563 804 797.88 3.46 0 -105404 827 815 804 792 781 821 798 1004 241 500 590 1 1 200763141 1598 -3.69 0.46 12 0.11 -216.00 1738.00 1638 20240514 -51.40 671 20241209 18.63 944 -15.68 20250210 760 4.74 20250311 1638 -51.40 20240514 671 18.63 20241209 2.23 N 092220 500 1003 억 6942398 N N 53 N 00 N
8 20250318 100727 55 60.00 KOSPI 전기·전자 N N N Y 60 N 800 -4 5 -0.50 122531779 153348 25.02 802 807 794 1045 563 804 799.04 3.46 0 -86830 827 815 804 792 781 821 798 1004 241 500 590 1 1 200763141 1606 -3.70 0.46 12 0.08 -216.00 1738.00 1638 20240514 -51.16 671 20241209 19.23 944 -15.25 20250210 760 5.26 20250311 1638 -51.16 20240514 671 19.23 20241209 2.23 N 092220 500 1003 억 6942398 N N 53 N 00 N
9 20250318 090729 55 60.00 KOSPI 전기·전자 N N N Y 60 N 805 1 2 0.12 6325449 7872 1.28 802 807 802 1045 563 804 803.54 3.46 0 -6186 827 815 804 792 781 821 798 1004 241 500 590 1 1 200763141 1616 -3.73 0.46 12 0.00 -216.00 1738.00 1638 20240514 -50.85 671 20241209 19.97 944 -14.72 20250210 760 5.92 20250311 1638 -50.85 20240514 671 19.97 20241209 2.23 N 092220 500 1003 억 6942398 N N 53 N 00 N
10 20250317 160723 55 60.00 KOSPI 전기·전자 N N N Y 60 N 804 10 2 1.26 491735376 611473 145.79 794 816 793 1032 556 794 804.18 3.50 0 -80855 824 809 790 775 756 816 782 1004 238 500 580 1 1 200763141 1614 -3.72 0.46 12 0.30 -216.00 1738.00 1638 20240514 -50.92 671 20241209 19.82 944 -14.83 20250210 760 5.79 20250311 1638 -50.92 20240514 671 19.82 20241209 2.24 N 092220 500 1003 억 7022538 N N 53 N 00 N
11 20250317 150723 55 60.00 KOSPI 전기·전자 N N N Y 60 N 801 7 2 0.88 473676765 588987 140.43 794 816 793 1032 556 794 804.23 3.50 0 -83979 824 809 790 775 756 816 782 1004 238 500 580 1 1 200763141 1608 -3.71 0.46 12 0.29 -216.00 1738.00 1638 20240514 -51.10 671 20241209 19.37 944 -15.15 20250210 760 5.39 20250311 1638 -51.10 20240514 671 19.37 20241209 2.24 N 092220 500 1003 억 7022538 N N 60 N 00 N
12 20250317 140724 55 60.00 KOSPI 전기·전자 N N N Y 60 N 809 15 2 1.89 392890614 488540 116.48 794 816 793 1032 556 794 804.22 3.50 0 -89086 824 809 790 775 756 816 782 1004 238 500 580 1 1 200763141 1624 -3.75 0.47 12 0.24 -216.00 1738.00 1638 20240514 -50.61 671 20241209 20.57 944 -14.30 20250210 760 6.45 20250311 1638 -50.61 20240514 671 20.57 20241209 2.24 N 092220 500 1003 억 7022538 N N 60 N 00 N