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
336370/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
20250318,161154,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9200,-90,5,-0.97,870497525,93860,108.41,9290,9400,9190,12070,6510,9290,9274.43,5.05,0,7575,9396,9342,9246,9192,9096,9370,9220,70,2780,100,6680,10,1,70217344,6460,5.48,1.40,12,0.13,1680.00,6568.00,23500,20240701,-60.85,7600,20241210,21.05,11800,-22.03,20250120,8040,14.43,20250102,23500,-60.85,20240701,7600,21.05,20241210,1.59,N,336370,100,70 억,,3546134,N,N,1000,N,00,N
20250318,151159,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9250,-40,5,-0.43,821237350,88512,102.23,9290,9400,9190,12070,6510,9290,9278.26,5.05,0,6197,9396,9342,9246,9192,9096,9370,9220,70,2780,100,6680,10,1,70217344,6495,5.51,1.41,12,0.13,1680.00,6568.00,23500,20240701,-60.64,7600,20241210,21.71,11800,-21.61,20250120,8040,15.05,20250102,23500,-60.64,20240701,7600,21.71,20241210,1.59,N,336370,100,70 억,,3546134,N,N,1369,N,00,N
20250318,141156,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9240,-50,5,-0.54,731981415,78828,91.05,9290,9400,9190,12070,6510,9290,9285.80,5.05,0,7521,9396,9342,9246,9192,9096,9370,9220,70,2780,100,6680,10,1,70217344,6488,5.50,1.41,12,0.11,1680.00,6568.00,23500,20240701,-60.68,7600,20241210,21.58,11800,-21.69,20250120,8040,14.93,20250102,23500,-60.68,20240701,7600,21.58,20241210,1.59,N,336370,100,70 억,,3546134,N,N,1369,N,00,N
20250318,131155,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9290,0,3,0.00,595782395,64060,73.99,9290,9400,9230,12070,6510,9290,9300.38,5.05,0,8131,9396,9342,9246,9192,9096,9370,9220,70,2780,100,6680,10,1,70217344,6523,5.53,1.41,12,0.09,1680.00,6568.00,23500,20240701,-60.47,7600,20241210,22.24,11800,-21.27,20250120,8040,15.55,20250102,23500,-60.47,20240701,7600,22.24,20241210,1.59,N,336370,100,70 억,,3546134,N,N,1369,N,00,N
20250318,121158,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9320,30,2,0.32,518158790,55687,64.32,9290,9400,9230,12070,6510,9290,9304.84,5.05,0,11028,9396,9342,9246,9192,9096,9370,9220,70,2780,100,6680,10,1,70217344,6544,5.55,1.42,12,0.08,1680.00,6568.00,23500,20240701,-60.34,7600,20241210,22.63,11800,-21.02,20250120,8040,15.92,20250102,23500,-60.34,20240701,7600,22.63,20241210,1.59,N,336370,100,70 억,,3546134,N,N,1369,N,00,N
20250318,111156,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9280,-10,5,-0.11,442563030,47559,54.93,9290,9400,9230,12070,6510,9290,9305.56,5.05,0,8518,9396,9342,9246,9192,9096,9370,9220,70,2780,100,6680,10,1,70217344,6516,5.52,1.41,12,0.07,1680.00,6568.00,23500,20240701,-60.51,7600,20241210,22.11,11800,-21.36,20250120,8040,15.42,20250102,23500,-60.51,20240701,7600,22.11,20241210,1.59,N,336370,100,70 억,,3546134,N,N,1369,N,00,N
20250318,101158,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9310,20,2,0.22,368790870,39617,45.76,9290,9400,9230,12070,6510,9290,9308.90,5.05,0,9900,9396,9342,9246,9192,9096,9370,9220,70,2780,100,6680,10,1,70217344,6537,5.54,1.42,12,0.06,1680.00,6568.00,23500,20240701,-60.38,7600,20241210,22.50,11800,-21.10,20250120,8040,15.80,20250102,23500,-60.38,20240701,7600,22.50,20241210,1.59,N,336370,100,70 억,,3546134,N,N,1369,N,00,N
20250318,091201,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9340,50,2,0.54,151598970,16227,18.74,9290,9400,9290,12070,6510,9290,9342.39,5.05,0,10357,9396,9342,9246,9192,9096,9370,9220,70,2780,100,6680,10,1,70217344,6558,5.56,1.42,12,0.02,1680.00,6568.00,23500,20240701,-60.26,7600,20241210,22.89,11800,-20.85,20250120,8040,16.17,20250102,23500,-60.26,20240701,7600,22.89,20241210,1.59,N,336370,100,70 억,,3546134,N,N,1369,N,00,N
20250317,161153,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9290,60,2,0.65,787682585,85254,96.09,9230,9300,9150,11990,6470,9230,9239.12,5.05,0,5368,9496,9362,9236,9102,8976,9300,9040,70,2760,100,6640,10,1,70217344,6523,5.53,1.41,12,0.12,1680.00,6568.00,23500,20240701,-60.47,7600,20241210,22.24,11800,-21.27,20250120,8040,15.55,20250102,23500,-60.47,20240701,7600,22.24,20241210,1.59,N,336370,100,70 억,,3542844,N,N,1365,N,00,N
20250317,151151,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9240,10,2,0.11,710424390,76925,86.70,9230,9300,9150,11990,6470,9230,9235.29,5.05,0,2240,9496,9362,9236,9102,8976,9300,9040,70,2760,100,6640,10,1,70217344,6488,5.50,1.41,12,0.11,1680.00,6568.00,23500,20240701,-60.68,7600,20241210,21.58,11800,-21.69,20250120,8040,14.93,20250102,23500,-60.68,20240701,7600,21.58,20241210,1.59,N,336370,100,70 억,,3542844,N,N,175,N,00,N
20250317,141154,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9240,10,2,0.11,633298040,68581,77.30,9230,9300,9150,11990,6470,9230,9234.31,5.05,0,984,9496,9362,9236,9102,8976,9300,9040,70,2760,100,6640,10,1,70217344,6488,5.50,1.41,12,0.10,1680.00,6568.00,23500,20240701,-60.68,7600,20241210,21.58,11800,-21.69,20250120,8040,14.93,20250102,23500,-60.68,20240701,7600,21.58,20241210,1.59,N,336370,100,70 억,,3542844,N,N,175,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 161154 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9200 -90 5 -0.97 870497525 93860 108.41 9290 9400 9190 12070 6510 9290 9274.43 5.05 0 7575 9396 9342 9246 9192 9096 9370 9220 70 2780 100 6680 10 1 70217344 6460 5.48 1.40 12 0.13 1680.00 6568.00 23500 20240701 -60.85 7600 20241210 21.05 11800 -22.03 20250120 8040 14.43 20250102 23500 -60.85 20240701 7600 21.05 20241210 1.59 N 336370 100 70 억 3546134 N N 1000 N 00 N
3 20250318 151159 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9250 -40 5 -0.43 821237350 88512 102.23 9290 9400 9190 12070 6510 9290 9278.26 5.05 0 6197 9396 9342 9246 9192 9096 9370 9220 70 2780 100 6680 10 1 70217344 6495 5.51 1.41 12 0.13 1680.00 6568.00 23500 20240701 -60.64 7600 20241210 21.71 11800 -21.61 20250120 8040 15.05 20250102 23500 -60.64 20240701 7600 21.71 20241210 1.59 N 336370 100 70 억 3546134 N N 1369 N 00 N
4 20250318 141156 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9240 -50 5 -0.54 731981415 78828 91.05 9290 9400 9190 12070 6510 9290 9285.80 5.05 0 7521 9396 9342 9246 9192 9096 9370 9220 70 2780 100 6680 10 1 70217344 6488 5.50 1.41 12 0.11 1680.00 6568.00 23500 20240701 -60.68 7600 20241210 21.58 11800 -21.69 20250120 8040 14.93 20250102 23500 -60.68 20240701 7600 21.58 20241210 1.59 N 336370 100 70 억 3546134 N N 1369 N 00 N
5 20250318 131155 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9290 0 3 0.00 595782395 64060 73.99 9290 9400 9230 12070 6510 9290 9300.38 5.05 0 8131 9396 9342 9246 9192 9096 9370 9220 70 2780 100 6680 10 1 70217344 6523 5.53 1.41 12 0.09 1680.00 6568.00 23500 20240701 -60.47 7600 20241210 22.24 11800 -21.27 20250120 8040 15.55 20250102 23500 -60.47 20240701 7600 22.24 20241210 1.59 N 336370 100 70 억 3546134 N N 1369 N 00 N
6 20250318 121158 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9320 30 2 0.32 518158790 55687 64.32 9290 9400 9230 12070 6510 9290 9304.84 5.05 0 11028 9396 9342 9246 9192 9096 9370 9220 70 2780 100 6680 10 1 70217344 6544 5.55 1.42 12 0.08 1680.00 6568.00 23500 20240701 -60.34 7600 20241210 22.63 11800 -21.02 20250120 8040 15.92 20250102 23500 -60.34 20240701 7600 22.63 20241210 1.59 N 336370 100 70 억 3546134 N N 1369 N 00 N
7 20250318 111156 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9280 -10 5 -0.11 442563030 47559 54.93 9290 9400 9230 12070 6510 9290 9305.56 5.05 0 8518 9396 9342 9246 9192 9096 9370 9220 70 2780 100 6680 10 1 70217344 6516 5.52 1.41 12 0.07 1680.00 6568.00 23500 20240701 -60.51 7600 20241210 22.11 11800 -21.36 20250120 8040 15.42 20250102 23500 -60.51 20240701 7600 22.11 20241210 1.59 N 336370 100 70 억 3546134 N N 1369 N 00 N
8 20250318 101158 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9310 20 2 0.22 368790870 39617 45.76 9290 9400 9230 12070 6510 9290 9308.90 5.05 0 9900 9396 9342 9246 9192 9096 9370 9220 70 2780 100 6680 10 1 70217344 6537 5.54 1.42 12 0.06 1680.00 6568.00 23500 20240701 -60.38 7600 20241210 22.50 11800 -21.10 20250120 8040 15.80 20250102 23500 -60.38 20240701 7600 22.50 20241210 1.59 N 336370 100 70 억 3546134 N N 1369 N 00 N
9 20250318 091201 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9340 50 2 0.54 151598970 16227 18.74 9290 9400 9290 12070 6510 9290 9342.39 5.05 0 10357 9396 9342 9246 9192 9096 9370 9220 70 2780 100 6680 10 1 70217344 6558 5.56 1.42 12 0.02 1680.00 6568.00 23500 20240701 -60.26 7600 20241210 22.89 11800 -20.85 20250120 8040 16.17 20250102 23500 -60.26 20240701 7600 22.89 20241210 1.59 N 336370 100 70 억 3546134 N N 1369 N 00 N
10 20250317 161153 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9290 60 2 0.65 787682585 85254 96.09 9230 9300 9150 11990 6470 9230 9239.12 5.05 0 5368 9496 9362 9236 9102 8976 9300 9040 70 2760 100 6640 10 1 70217344 6523 5.53 1.41 12 0.12 1680.00 6568.00 23500 20240701 -60.47 7600 20241210 22.24 11800 -21.27 20250120 8040 15.55 20250102 23500 -60.47 20240701 7600 22.24 20241210 1.59 N 336370 100 70 억 3542844 N N 1365 N 00 N
11 20250317 151151 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9240 10 2 0.11 710424390 76925 86.70 9230 9300 9150 11990 6470 9230 9235.29 5.05 0 2240 9496 9362 9236 9102 8976 9300 9040 70 2760 100 6640 10 1 70217344 6488 5.50 1.41 12 0.11 1680.00 6568.00 23500 20240701 -60.68 7600 20241210 21.58 11800 -21.69 20250120 8040 14.93 20250102 23500 -60.68 20240701 7600 21.58 20241210 1.59 N 336370 100 70 억 3542844 N N 175 N 00 N
12 20250317 141154 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9240 10 2 0.11 633298040 68581 77.30 9230 9300 9150 11990 6470 9230 9234.31 5.05 0 984 9496 9362 9236 9102 8976 9300 9040 70 2760 100 6640 10 1 70217344 6488 5.50 1.41 12 0.10 1680.00 6568.00 23500 20240701 -60.68 7600 20241210 21.58 11800 -21.69 20250120 8040 14.93 20250102 23500 -60.68 20240701 7600 21.58 20241210 1.59 N 336370 100 70 억 3542844 N N 175 N 00 N