ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011230/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
20250317,160256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3480,0,3,0.00,108549092,31224,108.42,3480,3645,3435,4520,2440,3480,3476.46,4.38,0,-8674,3723,3601,3533,3411,3343,3662,3472,169,1040,1000,2220,5,1,16902700,588,-7.63,2.45,12,0.18,-456.00,1419.00,4850,20240430,-28.25,2490,20241113,39.76,3745,-7.08,20250203,2975,16.97,20250214,4850,-28.25,20240430,2490,39.76,20241113,0.00,N,011230,1000,169 억,,739843,N,N,1,N,00,N
20250317,150255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3480,0,3,0.00,99133497,28515,99.02,3480,3645,3435,4520,2440,3480,3476.54,4.38,0,-9015,3723,3601,3533,3411,3343,3662,3472,169,1040,1000,2220,5,1,16902700,588,-7.63,2.45,12,0.17,-456.00,1419.00,4850,20240430,-28.25,2490,20241113,39.76,3745,-7.08,20250203,2975,16.97,20250214,4850,-28.25,20240430,2490,39.76,20241113,0.00,N,011230,1000,169 억,,739843,N,N,4,N,00,N
20250317,140255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3500,20,2,0.57,89166572,25658,89.10,3480,3645,3435,4520,2440,3480,3475.20,4.38,0,-8114,3723,3601,3533,3411,3343,3662,3472,169,1040,1000,2220,5,1,16902700,592,-7.68,2.47,12,0.15,-456.00,1419.00,4850,20240430,-27.84,2490,20241113,40.56,3745,-6.54,20250203,2975,17.65,20250214,4850,-27.84,20240430,2490,40.56,20241113,0.00,N,011230,1000,169 억,,739843,N,N,4,N,00,N
20250317,130255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3480,0,3,0.00,69918567,20127,69.89,3480,3645,3435,4520,2440,3480,3473.87,4.38,0,-8001,3723,3601,3533,3411,3343,3662,3472,169,1040,1000,2220,5,1,16902700,588,-7.63,2.45,12,0.12,-456.00,1419.00,4850,20240430,-28.25,2490,20241113,39.76,3745,-7.08,20250203,2975,16.97,20250214,4850,-28.25,20240430,2490,39.76,20241113,0.00,N,011230,1000,169 억,,739843,N,N,4,N,00,N
20250317,120254,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3445,-35,5,-1.01,53064357,15248,52.95,3480,3645,3445,4520,2440,3480,3480.09,4.38,0,-6965,3723,3601,3533,3411,3343,3662,3472,169,1040,1000,2220,5,1,16902700,582,-7.55,2.43,12,0.09,-456.00,1419.00,4850,20240430,-28.97,2490,20241113,38.35,3745,-8.01,20250203,2975,15.80,20250214,4850,-28.97,20240430,2490,38.35,20241113,0.00,N,011230,1000,169 억,,739843,N,N,4,N,00,N
20250317,110254,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3485,5,2,0.14,29234037,8377,29.09,3480,3645,3465,4520,2440,3480,3489.80,4.38,0,-3292,3723,3601,3533,3411,3343,3662,3472,169,1040,1000,2220,5,1,16902700,589,-7.64,2.46,12,0.05,-456.00,1419.00,4850,20240430,-28.14,2490,20241113,39.96,3745,-6.94,20250203,2975,17.14,20250214,4850,-28.14,20240430,2490,39.96,20241113,0.00,N,011230,1000,169 억,,739843,N,N,4,N,00,N
20250317,100256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3475,-5,5,-0.14,22321440,6394,22.20,3480,3645,3465,4520,2440,3480,3491.00,4.38,0,-2726,3723,3601,3533,3411,3343,3662,3472,169,1040,1000,2220,5,1,16902700,587,-7.62,2.45,12,0.04,-456.00,1419.00,4850,20240430,-28.35,2490,20241113,39.56,3745,-7.21,20250203,2975,16.81,20250214,4850,-28.35,20240430,2490,39.56,20241113,0.00,N,011230,1000,169 억,,739843,N,N,4,N,00,N
20250317,090255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3485,5,2,0.14,1225335,352,1.22,3480,3485,3480,4520,2440,3480,3481.07,4.38,0,-34,3723,3601,3533,3411,3343,3662,3472,169,1040,1000,2220,5,1,16902700,589,-7.64,2.46,12,0.00,-456.00,1419.00,4850,20240430,-28.14,2490,20241113,39.96,3745,-6.94,20250203,2975,17.14,20250214,4850,-28.14,20240430,2490,39.96,20241113,0.00,N,011230,1000,169 억,,739843,N,N,4,N,00,N
20250314,160254,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3480,-5,5,-0.14,100025765,28583,40.11,3465,3655,3465,4530,2440,3485,3499.49,4.38,0,-1712,3691,3587,3531,3427,3371,3560,3400,169,1045,1000,2230,5,1,16902700,588,-7.63,2.45,12,0.17,-456.00,1419.00,4850,20240430,-28.25,2490,20241113,39.76,3745,-7.08,20250203,2975,16.97,20250214,4850,-28.25,20240430,2490,39.76,20241113,0.00,N,011230,1000,169 억,,740898,N,N,4,N,00,N
20250314,150256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3500,15,2,0.43,89820865,25659,36.00,3465,3655,3465,4530,2440,3485,3500.56,4.38,0,-500,3691,3587,3531,3427,3371,3560,3400,169,1045,1000,2230,5,1,16902700,592,-7.68,2.47,12,0.15,-456.00,1419.00,4850,20240430,-27.84,2490,20241113,40.56,3745,-6.54,20250203,2975,17.65,20250214,4850,-27.84,20240430,2490,40.56,20241113,0.00,N,011230,1000,169 억,,740898,N,N,37,N,00,N
20250314,140254,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3505,20,2,0.57,78984035,22569,31.67,3465,3655,3465,4530,2440,3485,3499.67,4.38,0,-518,3691,3587,3531,3427,3371,3560,3400,169,1045,1000,2230,5,1,16902700,592,-7.69,2.47,12,0.13,-456.00,1419.00,4850,20240430,-27.73,2490,20241113,40.76,3745,-6.41,20250203,2975,17.82,20250214,4850,-27.73,20240430,2490,40.76,20241113,0.00,N,011230,1000,169 억,,740898,N,N,37,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 20250317 160256 57 100.00 KOSPI 전기·전자 N N N N N 3480 0 3 0.00 108549092 31224 108.42 3480 3645 3435 4520 2440 3480 3476.46 4.38 0 -8674 3723 3601 3533 3411 3343 3662 3472 169 1040 1000 2220 5 1 16902700 588 -7.63 2.45 12 0.18 -456.00 1419.00 4850 20240430 -28.25 2490 20241113 39.76 3745 -7.08 20250203 2975 16.97 20250214 4850 -28.25 20240430 2490 39.76 20241113 0.00 N 011230 1000 169 억 739843 N N 1 N 00 N
3 20250317 150255 57 100.00 KOSPI 전기·전자 N N N N N 3480 0 3 0.00 99133497 28515 99.02 3480 3645 3435 4520 2440 3480 3476.54 4.38 0 -9015 3723 3601 3533 3411 3343 3662 3472 169 1040 1000 2220 5 1 16902700 588 -7.63 2.45 12 0.17 -456.00 1419.00 4850 20240430 -28.25 2490 20241113 39.76 3745 -7.08 20250203 2975 16.97 20250214 4850 -28.25 20240430 2490 39.76 20241113 0.00 N 011230 1000 169 억 739843 N N 4 N 00 N
4 20250317 140255 57 100.00 KOSPI 전기·전자 N N N N N 3500 20 2 0.57 89166572 25658 89.10 3480 3645 3435 4520 2440 3480 3475.20 4.38 0 -8114 3723 3601 3533 3411 3343 3662 3472 169 1040 1000 2220 5 1 16902700 592 -7.68 2.47 12 0.15 -456.00 1419.00 4850 20240430 -27.84 2490 20241113 40.56 3745 -6.54 20250203 2975 17.65 20250214 4850 -27.84 20240430 2490 40.56 20241113 0.00 N 011230 1000 169 억 739843 N N 4 N 00 N
5 20250317 130255 57 100.00 KOSPI 전기·전자 N N N N N 3480 0 3 0.00 69918567 20127 69.89 3480 3645 3435 4520 2440 3480 3473.87 4.38 0 -8001 3723 3601 3533 3411 3343 3662 3472 169 1040 1000 2220 5 1 16902700 588 -7.63 2.45 12 0.12 -456.00 1419.00 4850 20240430 -28.25 2490 20241113 39.76 3745 -7.08 20250203 2975 16.97 20250214 4850 -28.25 20240430 2490 39.76 20241113 0.00 N 011230 1000 169 억 739843 N N 4 N 00 N
6 20250317 120254 57 100.00 KOSPI 전기·전자 N N N N N 3445 -35 5 -1.01 53064357 15248 52.95 3480 3645 3445 4520 2440 3480 3480.09 4.38 0 -6965 3723 3601 3533 3411 3343 3662 3472 169 1040 1000 2220 5 1 16902700 582 -7.55 2.43 12 0.09 -456.00 1419.00 4850 20240430 -28.97 2490 20241113 38.35 3745 -8.01 20250203 2975 15.80 20250214 4850 -28.97 20240430 2490 38.35 20241113 0.00 N 011230 1000 169 억 739843 N N 4 N 00 N
7 20250317 110254 57 100.00 KOSPI 전기·전자 N N N N N 3485 5 2 0.14 29234037 8377 29.09 3480 3645 3465 4520 2440 3480 3489.80 4.38 0 -3292 3723 3601 3533 3411 3343 3662 3472 169 1040 1000 2220 5 1 16902700 589 -7.64 2.46 12 0.05 -456.00 1419.00 4850 20240430 -28.14 2490 20241113 39.96 3745 -6.94 20250203 2975 17.14 20250214 4850 -28.14 20240430 2490 39.96 20241113 0.00 N 011230 1000 169 억 739843 N N 4 N 00 N
8 20250317 100256 57 100.00 KOSPI 전기·전자 N N N N N 3475 -5 5 -0.14 22321440 6394 22.20 3480 3645 3465 4520 2440 3480 3491.00 4.38 0 -2726 3723 3601 3533 3411 3343 3662 3472 169 1040 1000 2220 5 1 16902700 587 -7.62 2.45 12 0.04 -456.00 1419.00 4850 20240430 -28.35 2490 20241113 39.56 3745 -7.21 20250203 2975 16.81 20250214 4850 -28.35 20240430 2490 39.56 20241113 0.00 N 011230 1000 169 억 739843 N N 4 N 00 N
9 20250317 090255 57 100.00 KOSPI 전기·전자 N N N N N 3485 5 2 0.14 1225335 352 1.22 3480 3485 3480 4520 2440 3480 3481.07 4.38 0 -34 3723 3601 3533 3411 3343 3662 3472 169 1040 1000 2220 5 1 16902700 589 -7.64 2.46 12 0.00 -456.00 1419.00 4850 20240430 -28.14 2490 20241113 39.96 3745 -6.94 20250203 2975 17.14 20250214 4850 -28.14 20240430 2490 39.96 20241113 0.00 N 011230 1000 169 억 739843 N N 4 N 00 N
10 20250314 160254 57 100.00 KOSPI 전기·전자 N N N N N 3480 -5 5 -0.14 100025765 28583 40.11 3465 3655 3465 4530 2440 3485 3499.49 4.38 0 -1712 3691 3587 3531 3427 3371 3560 3400 169 1045 1000 2230 5 1 16902700 588 -7.63 2.45 12 0.17 -456.00 1419.00 4850 20240430 -28.25 2490 20241113 39.76 3745 -7.08 20250203 2975 16.97 20250214 4850 -28.25 20240430 2490 39.76 20241113 0.00 N 011230 1000 169 억 740898 N N 4 N 00 N
11 20250314 150256 57 100.00 KOSPI 전기·전자 N N N N N 3500 15 2 0.43 89820865 25659 36.00 3465 3655 3465 4530 2440 3485 3500.56 4.38 0 -500 3691 3587 3531 3427 3371 3560 3400 169 1045 1000 2230 5 1 16902700 592 -7.68 2.47 12 0.15 -456.00 1419.00 4850 20240430 -27.84 2490 20241113 40.56 3745 -6.54 20250203 2975 17.65 20250214 4850 -27.84 20240430 2490 40.56 20241113 0.00 N 011230 1000 169 억 740898 N N 37 N 00 N
12 20250314 140254 57 100.00 KOSPI 전기·전자 N N N N N 3505 20 2 0.57 78984035 22569 31.67 3465 3655 3465 4530 2440 3485 3499.67 4.38 0 -518 3691 3587 3531 3427 3371 3560 3400 169 1045 1000 2230 5 1 16902700 592 -7.69 2.47 12 0.13 -456.00 1419.00 4850 20240430 -27.73 2490 20241113 40.76 3745 -6.41 20250203 2975 17.82 20250214 4850 -27.73 20240430 2490 40.76 20241113 0.00 N 011230 1000 169 억 740898 N N 37 N 00 N