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
353200/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
20250318,161207,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18060,-290,5,-1.58,4756354525,262061,87.09,18620,18750,17900,23850,12850,18350,18149.94,10.13,0,-66628,18690,18520,18330,18160,17970,18605,18245,247,5500,500,13570,10,1,49416925,8925,36.63,1.07,12,0.53,493.00,16857.00,28050,20240402,-35.61,12870,20241209,40.33,21650,-16.58,20250217,15080,19.76,20250102,28050,-35.61,20240402,12870,40.33,20241209,2.82,N,353200,500,247 억,,5006206,N,N,791,N,00,N
20250318,151213,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18080,-270,5,-1.47,4565489725,251494,83.58,18620,18750,17900,23850,12850,18350,18153.47,10.13,0,-60930,18690,18520,18330,18160,17970,18605,18245,247,5500,500,13570,10,1,49416925,8935,36.67,1.07,12,0.51,493.00,16857.00,28050,20240402,-35.54,12870,20241209,40.48,21650,-16.49,20250217,15080,19.89,20250102,28050,-35.54,20240402,12870,40.48,20241209,2.82,N,353200,500,247 억,,5006206,N,N,1922,N,00,N
20250318,141210,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17930,-420,5,-2.29,4290403380,236183,78.49,18620,18750,17900,23850,12850,18350,18165.59,10.13,0,-61421,18690,18520,18330,18160,17970,18605,18245,247,5500,500,13570,10,1,49416925,8860,36.37,1.06,12,0.48,493.00,16857.00,28050,20240402,-36.08,12870,20241209,39.32,21650,-17.18,20250217,15080,18.90,20250102,28050,-36.08,20240402,12870,39.32,20241209,2.82,N,353200,500,247 억,,5006206,N,N,1922,N,00,N
20250318,131209,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17920,-430,5,-2.34,3957286915,217592,72.31,18620,18750,17920,23850,12850,18350,18186.73,10.13,0,-59661,18690,18520,18330,18160,17970,18605,18245,247,5500,500,13570,10,1,49416925,8856,36.35,1.06,12,0.44,493.00,16857.00,28050,20240402,-36.11,12870,20241209,39.24,21650,-17.23,20250217,15080,18.83,20250102,28050,-36.11,20240402,12870,39.24,20241209,2.82,N,353200,500,247 억,,5006206,N,N,1922,N,00,N
20250318,121212,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17960,-390,5,-2.13,3567909860,195886,65.10,18620,18750,17940,23850,12850,18350,18214.22,10.13,0,-57208,18690,18520,18330,18160,17970,18605,18245,247,5500,500,13570,10,1,49416925,8875,36.43,1.07,12,0.40,493.00,16857.00,28050,20240402,-35.97,12870,20241209,39.55,21650,-17.04,20250217,15080,19.10,20250102,28050,-35.97,20240402,12870,39.55,20241209,2.82,N,353200,500,247 억,,5006206,N,N,1922,N,00,N
20250318,111210,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18010,-340,5,-1.85,3174847530,174027,57.83,18620,18750,17990,23850,12850,18350,18243.42,10.13,0,-48148,18690,18520,18330,18160,17970,18605,18245,247,5500,500,13570,10,1,49416925,8900,36.53,1.07,12,0.35,493.00,16857.00,28050,20240402,-35.79,12870,20241209,39.94,21650,-16.81,20250217,15080,19.43,20250102,28050,-35.79,20240402,12870,39.94,20241209,2.82,N,353200,500,247 억,,5006206,N,N,1922,N,00,N
20250318,101212,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18130,-220,5,-1.20,2468808405,134864,44.82,18620,18750,18010,23850,12850,18350,18305.91,10.13,0,-25749,18690,18520,18330,18160,17970,18605,18245,247,5500,500,13570,10,1,49416925,8959,36.77,1.08,12,0.27,493.00,16857.00,28050,20240402,-35.37,12870,20241209,40.87,21650,-16.26,20250217,15080,20.23,20250102,28050,-35.37,20240402,12870,40.87,20241209,2.82,N,353200,500,247 억,,5006206,N,N,1922,N,00,N
20250318,091215,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18450,100,2,0.54,897406765,48518,16.12,18620,18750,18310,23850,12850,18350,18496.37,10.13,0,-7766,18690,18520,18330,18160,17970,18605,18245,247,5500,500,13570,10,1,49416925,9117,37.42,1.09,12,0.10,493.00,16857.00,28050,20240402,-34.22,12870,20241209,43.36,21650,-14.78,20250217,15080,22.35,20250102,28050,-34.22,20240402,12870,43.36,20241209,2.82,N,353200,500,247 억,,5006206,N,N,1922,N,00,N
20250317,161206,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18350,220,2,1.21,5503573040,299678,93.03,18280,18500,18140,23550,12700,18130,18365.81,10.19,0,-33478,18716,18422,17906,17612,17096,18570,17760,247,5420,500,13410,10,1,49416925,9068,37.22,1.09,12,0.61,493.00,16857.00,28050,20240402,-34.58,12870,20241209,42.58,21650,-15.24,20250217,15080,21.68,20250102,28050,-34.58,20240402,12870,42.58,20241209,2.82,N,353200,500,247 억,,5033958,N,N,1896,N,00,N
20250317,151205,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18360,230,2,1.27,5379005600,292889,90.92,18280,18500,18140,23550,12700,18130,18366.21,10.19,0,-31818,18716,18422,17906,17612,17096,18570,17760,247,5420,500,13410,10,1,49416925,9073,37.24,1.09,12,0.59,493.00,16857.00,28050,20240402,-34.55,12870,20241209,42.66,21650,-15.20,20250217,15080,21.75,20250102,28050,-34.55,20240402,12870,42.66,20241209,2.82,N,353200,500,247 억,,5033958,N,N,2881,N,00,N
20250317,141208,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18390,260,2,1.43,4740127590,258118,80.13,18280,18500,18140,23550,12700,18130,18365.17,10.19,0,-25701,18716,18422,17906,17612,17096,18570,17760,247,5420,500,13410,10,1,49416925,9088,37.30,1.09,12,0.52,493.00,16857.00,28050,20240402,-34.44,12870,20241209,42.89,21650,-15.06,20250217,15080,21.95,20250102,28050,-34.44,20240402,12870,42.89,20241209,2.82,N,353200,500,247 억,,5033958,N,N,2881,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 161207 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18060 -290 5 -1.58 4756354525 262061 87.09 18620 18750 17900 23850 12850 18350 18149.94 10.13 0 -66628 18690 18520 18330 18160 17970 18605 18245 247 5500 500 13570 10 1 49416925 8925 36.63 1.07 12 0.53 493.00 16857.00 28050 20240402 -35.61 12870 20241209 40.33 21650 -16.58 20250217 15080 19.76 20250102 28050 -35.61 20240402 12870 40.33 20241209 2.82 N 353200 500 247 억 5006206 N N 791 N 00 N
3 20250318 151213 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18080 -270 5 -1.47 4565489725 251494 83.58 18620 18750 17900 23850 12850 18350 18153.47 10.13 0 -60930 18690 18520 18330 18160 17970 18605 18245 247 5500 500 13570 10 1 49416925 8935 36.67 1.07 12 0.51 493.00 16857.00 28050 20240402 -35.54 12870 20241209 40.48 21650 -16.49 20250217 15080 19.89 20250102 28050 -35.54 20240402 12870 40.48 20241209 2.82 N 353200 500 247 억 5006206 N N 1922 N 00 N
4 20250318 141210 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17930 -420 5 -2.29 4290403380 236183 78.49 18620 18750 17900 23850 12850 18350 18165.59 10.13 0 -61421 18690 18520 18330 18160 17970 18605 18245 247 5500 500 13570 10 1 49416925 8860 36.37 1.06 12 0.48 493.00 16857.00 28050 20240402 -36.08 12870 20241209 39.32 21650 -17.18 20250217 15080 18.90 20250102 28050 -36.08 20240402 12870 39.32 20241209 2.82 N 353200 500 247 억 5006206 N N 1922 N 00 N
5 20250318 131209 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17920 -430 5 -2.34 3957286915 217592 72.31 18620 18750 17920 23850 12850 18350 18186.73 10.13 0 -59661 18690 18520 18330 18160 17970 18605 18245 247 5500 500 13570 10 1 49416925 8856 36.35 1.06 12 0.44 493.00 16857.00 28050 20240402 -36.11 12870 20241209 39.24 21650 -17.23 20250217 15080 18.83 20250102 28050 -36.11 20240402 12870 39.24 20241209 2.82 N 353200 500 247 억 5006206 N N 1922 N 00 N
6 20250318 121212 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17960 -390 5 -2.13 3567909860 195886 65.10 18620 18750 17940 23850 12850 18350 18214.22 10.13 0 -57208 18690 18520 18330 18160 17970 18605 18245 247 5500 500 13570 10 1 49416925 8875 36.43 1.07 12 0.40 493.00 16857.00 28050 20240402 -35.97 12870 20241209 39.55 21650 -17.04 20250217 15080 19.10 20250102 28050 -35.97 20240402 12870 39.55 20241209 2.82 N 353200 500 247 억 5006206 N N 1922 N 00 N
7 20250318 111210 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18010 -340 5 -1.85 3174847530 174027 57.83 18620 18750 17990 23850 12850 18350 18243.42 10.13 0 -48148 18690 18520 18330 18160 17970 18605 18245 247 5500 500 13570 10 1 49416925 8900 36.53 1.07 12 0.35 493.00 16857.00 28050 20240402 -35.79 12870 20241209 39.94 21650 -16.81 20250217 15080 19.43 20250102 28050 -35.79 20240402 12870 39.94 20241209 2.82 N 353200 500 247 억 5006206 N N 1922 N 00 N
8 20250318 101212 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18130 -220 5 -1.20 2468808405 134864 44.82 18620 18750 18010 23850 12850 18350 18305.91 10.13 0 -25749 18690 18520 18330 18160 17970 18605 18245 247 5500 500 13570 10 1 49416925 8959 36.77 1.08 12 0.27 493.00 16857.00 28050 20240402 -35.37 12870 20241209 40.87 21650 -16.26 20250217 15080 20.23 20250102 28050 -35.37 20240402 12870 40.87 20241209 2.82 N 353200 500 247 억 5006206 N N 1922 N 00 N
9 20250318 091215 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18450 100 2 0.54 897406765 48518 16.12 18620 18750 18310 23850 12850 18350 18496.37 10.13 0 -7766 18690 18520 18330 18160 17970 18605 18245 247 5500 500 13570 10 1 49416925 9117 37.42 1.09 12 0.10 493.00 16857.00 28050 20240402 -34.22 12870 20241209 43.36 21650 -14.78 20250217 15080 22.35 20250102 28050 -34.22 20240402 12870 43.36 20241209 2.82 N 353200 500 247 억 5006206 N N 1922 N 00 N
10 20250317 161206 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18350 220 2 1.21 5503573040 299678 93.03 18280 18500 18140 23550 12700 18130 18365.81 10.19 0 -33478 18716 18422 17906 17612 17096 18570 17760 247 5420 500 13410 10 1 49416925 9068 37.22 1.09 12 0.61 493.00 16857.00 28050 20240402 -34.58 12870 20241209 42.58 21650 -15.24 20250217 15080 21.68 20250102 28050 -34.58 20240402 12870 42.58 20241209 2.82 N 353200 500 247 억 5033958 N N 1896 N 00 N
11 20250317 151205 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18360 230 2 1.27 5379005600 292889 90.92 18280 18500 18140 23550 12700 18130 18366.21 10.19 0 -31818 18716 18422 17906 17612 17096 18570 17760 247 5420 500 13410 10 1 49416925 9073 37.24 1.09 12 0.59 493.00 16857.00 28050 20240402 -34.55 12870 20241209 42.66 21650 -15.20 20250217 15080 21.75 20250102 28050 -34.55 20240402 12870 42.66 20241209 2.82 N 353200 500 247 억 5033958 N N 2881 N 00 N
12 20250317 141208 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18390 260 2 1.43 4740127590 258118 80.13 18280 18500 18140 23550 12700 18130 18365.17 10.19 0 -25701 18716 18422 17906 17612 17096 18570 17760 247 5420 500 13410 10 1 49416925 9088 37.30 1.09 12 0.52 493.00 16857.00 28050 20240402 -34.44 12870 20241209 42.89 21650 -15.06 20250217 15080 21.95 20250102 28050 -34.44 20240402 12870 42.89 20241209 2.82 N 353200 500 247 억 5033958 N N 2881 N 00 N