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
248070/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
20250318,161031,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17700,-100,5,-0.56,1063167540,59946,174.91,17800,17870,17680,23100,12460,17800,17735.45,19.74,0,-4137,17960,17880,17810,17730,17660,17845,17695,250,5300,500,13170,10,1,50005551,8851,7.35,2.09,12,0.12,2407.00,8457.00,28300,20240307,-37.46,15000,20240805,18.00,20350,-13.02,20250103,16580,6.76,20250311,28200,-37.23,20240510,15000,18.00,20240805,2.04,N,248070,500,250 억,,9868941,N,N,110,N,00,N
20250318,151036,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17730,-70,5,-0.39,986373335,55610,162.26,17800,17870,17680,23100,12460,17800,17737.34,19.74,0,-2904,17960,17880,17810,17730,17660,17845,17695,250,5300,500,13170,10,1,50005551,8866,7.37,2.10,12,0.11,2407.00,8457.00,28300,20240307,-37.35,15000,20240805,18.20,20350,-12.87,20250103,16580,6.94,20250311,28200,-37.13,20240510,15000,18.20,20240805,2.04,N,248070,500,250 억,,9868941,N,N,11,N,00,N
20250318,141033,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17760,-40,5,-0.22,895937020,50514,147.39,17800,17870,17680,23100,12460,17800,17736.41,19.74,0,-1294,17960,17880,17810,17730,17660,17845,17695,250,5300,500,13170,10,1,50005551,8881,7.38,2.10,12,0.10,2407.00,8457.00,28300,20240307,-37.24,15000,20240805,18.40,20350,-12.73,20250103,16580,7.12,20250311,28200,-37.02,20240510,15000,18.40,20240805,2.04,N,248070,500,250 억,,9868941,N,N,11,N,00,N
20250318,131032,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17800,0,3,0.00,787670030,44429,129.63,17800,17870,17680,23100,12460,17800,17728.74,19.74,0,-1284,17960,17880,17810,17730,17660,17845,17695,250,5300,500,13170,10,1,50005551,8901,7.40,2.10,12,0.09,2407.00,8457.00,28300,20240307,-37.10,15000,20240805,18.67,20350,-12.53,20250103,16580,7.36,20250311,28200,-36.88,20240510,15000,18.67,20240805,2.04,N,248070,500,250 억,,9868941,N,N,11,N,00,N
20250318,121034,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17730,-70,5,-0.39,560554480,31623,92.27,17800,17870,17680,23100,12460,17800,17726.16,19.74,0,-5051,17960,17880,17810,17730,17660,17845,17695,250,5300,500,13170,10,1,50005551,8866,7.37,2.10,12,0.06,2407.00,8457.00,28300,20240307,-37.35,15000,20240805,18.20,20350,-12.87,20250103,16580,6.94,20250311,28200,-37.13,20240510,15000,18.20,20240805,2.04,N,248070,500,250 억,,9868941,N,N,11,N,00,N
20250318,111032,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17770,-30,5,-0.17,496104575,27991,81.67,17800,17870,17680,23100,12460,17800,17723.72,19.74,0,-4663,17960,17880,17810,17730,17660,17845,17695,250,5300,500,13170,10,1,50005551,8886,7.38,2.10,12,0.06,2407.00,8457.00,28300,20240307,-37.21,15000,20240805,18.47,20350,-12.68,20250103,16580,7.18,20250311,28200,-36.99,20240510,15000,18.47,20240805,2.04,N,248070,500,250 억,,9868941,N,N,11,N,00,N
20250318,101034,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17730,-70,5,-0.39,368995310,20829,60.77,17800,17870,17680,23100,12460,17800,17715.46,19.74,0,-7924,17960,17880,17810,17730,17660,17845,17695,250,5300,500,13170,10,1,50005551,8866,7.37,2.10,12,0.04,2407.00,8457.00,28300,20240307,-37.35,15000,20240805,18.20,20350,-12.87,20250103,16580,6.94,20250311,28200,-37.13,20240510,15000,18.20,20240805,2.04,N,248070,500,250 억,,9868941,N,N,11,N,00,N
20250318,091037,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17760,-40,5,-0.22,32837870,1847,5.39,17800,17870,17720,23100,12460,17800,17779.03,19.74,0,-852,17960,17880,17810,17730,17660,17845,17695,250,5300,500,13170,10,1,50005551,8881,7.38,2.10,12,0.00,2407.00,8457.00,28300,20240307,-37.24,15000,20240805,18.40,20350,-12.73,20250103,16580,7.12,20250311,28200,-37.02,20240510,15000,18.40,20240805,2.04,N,248070,500,250 억,,9868941,N,N,11,N,00,N
20250317,161029,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17800,50,2,0.28,590630080,33187,46.20,17890,17890,17740,23050,12430,17750,17797.03,19.72,0,2270,18016,17882,17766,17632,17516,17950,17700,250,5300,500,13130,10,1,50005551,8901,7.40,2.10,12,0.07,2407.00,8457.00,28650,20240305,-37.87,15000,20240805,18.67,20350,-12.53,20250103,16580,7.36,20250311,28200,-36.88,20240510,15000,18.67,20240805,2.04,N,248070,500,250 억,,9862102,N,N,11,N,00,N
20250317,151029,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17800,50,2,0.28,545847090,30671,42.70,17890,17890,17740,23050,12430,17750,17796.85,19.72,0,1061,18016,17882,17766,17632,17516,17950,17700,250,5300,500,13130,10,1,50005551,8901,7.40,2.10,12,0.06,2407.00,8457.00,28650,20240305,-37.87,15000,20240805,18.67,20350,-12.53,20250103,16580,7.36,20250311,28200,-36.88,20240510,15000,18.67,20240805,2.04,N,248070,500,250 억,,9862102,N,N,9,N,00,N
20250317,141031,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17780,30,2,0.17,418561455,23512,32.73,17890,17890,17740,23050,12430,17750,17802.04,19.72,0,-2287,18016,17882,17766,17632,17516,17950,17700,250,5300,500,13130,10,1,50005551,8891,7.39,2.10,12,0.05,2407.00,8457.00,28650,20240305,-37.94,15000,20240805,18.53,20350,-12.63,20250103,16580,7.24,20250311,28200,-36.95,20240510,15000,18.53,20240805,2.04,N,248070,500,250 억,,9862102,N,N,9,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 161031 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17700 -100 5 -0.56 1063167540 59946 174.91 17800 17870 17680 23100 12460 17800 17735.45 19.74 0 -4137 17960 17880 17810 17730 17660 17845 17695 250 5300 500 13170 10 1 50005551 8851 7.35 2.09 12 0.12 2407.00 8457.00 28300 20240307 -37.46 15000 20240805 18.00 20350 -13.02 20250103 16580 6.76 20250311 28200 -37.23 20240510 15000 18.00 20240805 2.04 N 248070 500 250 억 9868941 N N 110 N 00 N
3 20250318 151036 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17730 -70 5 -0.39 986373335 55610 162.26 17800 17870 17680 23100 12460 17800 17737.34 19.74 0 -2904 17960 17880 17810 17730 17660 17845 17695 250 5300 500 13170 10 1 50005551 8866 7.37 2.10 12 0.11 2407.00 8457.00 28300 20240307 -37.35 15000 20240805 18.20 20350 -12.87 20250103 16580 6.94 20250311 28200 -37.13 20240510 15000 18.20 20240805 2.04 N 248070 500 250 억 9868941 N N 11 N 00 N
4 20250318 141033 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17760 -40 5 -0.22 895937020 50514 147.39 17800 17870 17680 23100 12460 17800 17736.41 19.74 0 -1294 17960 17880 17810 17730 17660 17845 17695 250 5300 500 13170 10 1 50005551 8881 7.38 2.10 12 0.10 2407.00 8457.00 28300 20240307 -37.24 15000 20240805 18.40 20350 -12.73 20250103 16580 7.12 20250311 28200 -37.02 20240510 15000 18.40 20240805 2.04 N 248070 500 250 억 9868941 N N 11 N 00 N
5 20250318 131032 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17800 0 3 0.00 787670030 44429 129.63 17800 17870 17680 23100 12460 17800 17728.74 19.74 0 -1284 17960 17880 17810 17730 17660 17845 17695 250 5300 500 13170 10 1 50005551 8901 7.40 2.10 12 0.09 2407.00 8457.00 28300 20240307 -37.10 15000 20240805 18.67 20350 -12.53 20250103 16580 7.36 20250311 28200 -36.88 20240510 15000 18.67 20240805 2.04 N 248070 500 250 억 9868941 N N 11 N 00 N
6 20250318 121034 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17730 -70 5 -0.39 560554480 31623 92.27 17800 17870 17680 23100 12460 17800 17726.16 19.74 0 -5051 17960 17880 17810 17730 17660 17845 17695 250 5300 500 13170 10 1 50005551 8866 7.37 2.10 12 0.06 2407.00 8457.00 28300 20240307 -37.35 15000 20240805 18.20 20350 -12.87 20250103 16580 6.94 20250311 28200 -37.13 20240510 15000 18.20 20240805 2.04 N 248070 500 250 억 9868941 N N 11 N 00 N
7 20250318 111032 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17770 -30 5 -0.17 496104575 27991 81.67 17800 17870 17680 23100 12460 17800 17723.72 19.74 0 -4663 17960 17880 17810 17730 17660 17845 17695 250 5300 500 13170 10 1 50005551 8886 7.38 2.10 12 0.06 2407.00 8457.00 28300 20240307 -37.21 15000 20240805 18.47 20350 -12.68 20250103 16580 7.18 20250311 28200 -36.99 20240510 15000 18.47 20240805 2.04 N 248070 500 250 억 9868941 N N 11 N 00 N
8 20250318 101034 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17730 -70 5 -0.39 368995310 20829 60.77 17800 17870 17680 23100 12460 17800 17715.46 19.74 0 -7924 17960 17880 17810 17730 17660 17845 17695 250 5300 500 13170 10 1 50005551 8866 7.37 2.10 12 0.04 2407.00 8457.00 28300 20240307 -37.35 15000 20240805 18.20 20350 -12.87 20250103 16580 6.94 20250311 28200 -37.13 20240510 15000 18.20 20240805 2.04 N 248070 500 250 억 9868941 N N 11 N 00 N
9 20250318 091037 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17760 -40 5 -0.22 32837870 1847 5.39 17800 17870 17720 23100 12460 17800 17779.03 19.74 0 -852 17960 17880 17810 17730 17660 17845 17695 250 5300 500 13170 10 1 50005551 8881 7.38 2.10 12 0.00 2407.00 8457.00 28300 20240307 -37.24 15000 20240805 18.40 20350 -12.73 20250103 16580 7.12 20250311 28200 -37.02 20240510 15000 18.40 20240805 2.04 N 248070 500 250 억 9868941 N N 11 N 00 N
10 20250317 161029 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17800 50 2 0.28 590630080 33187 46.20 17890 17890 17740 23050 12430 17750 17797.03 19.72 0 2270 18016 17882 17766 17632 17516 17950 17700 250 5300 500 13130 10 1 50005551 8901 7.40 2.10 12 0.07 2407.00 8457.00 28650 20240305 -37.87 15000 20240805 18.67 20350 -12.53 20250103 16580 7.36 20250311 28200 -36.88 20240510 15000 18.67 20240805 2.04 N 248070 500 250 억 9862102 N N 11 N 00 N
11 20250317 151029 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17800 50 2 0.28 545847090 30671 42.70 17890 17890 17740 23050 12430 17750 17796.85 19.72 0 1061 18016 17882 17766 17632 17516 17950 17700 250 5300 500 13130 10 1 50005551 8901 7.40 2.10 12 0.06 2407.00 8457.00 28650 20240305 -37.87 15000 20240805 18.67 20350 -12.53 20250103 16580 7.36 20250311 28200 -36.88 20240510 15000 18.67 20240805 2.04 N 248070 500 250 억 9862102 N N 9 N 00 N
12 20250317 141031 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17780 30 2 0.17 418561455 23512 32.73 17890 17890 17740 23050 12430 17750 17802.04 19.72 0 -2287 18016 17882 17766 17632 17516 17950 17700 250 5300 500 13130 10 1 50005551 8891 7.39 2.10 12 0.05 2407.00 8457.00 28650 20240305 -37.94 15000 20240805 18.53 20350 -12.63 20250103 16580 7.24 20250311 28200 -36.95 20240510 15000 18.53 20240805 2.04 N 248070 500 250 억 9862102 N N 9 N 00 N