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
020150/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
20250317,160337,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26100,0,3,0.00,1734234225,66658,44.76,26200,26450,25800,33900,18300,26100,26016.86,8.85,0,-4349,27700,26900,26200,25400,24700,26550,25050,231,7800,500,19310,50,1,46110835,12035,-36.97,0.84,12,0.14,-706.00,31088.00,59200,20240618,-55.91,20250,20250203,28.89,31550,-17.27,20250220,20250,28.89,20250203,59200,-55.91,20240618,20250,28.89,20250203,1.08,N,020150,500,230 억,,4081343,N,N,2958,N,00,N
20250317,150336,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25900,-200,5,-0.77,1515319950,58226,39.10,26200,26450,25850,33900,18300,26100,26024.76,8.85,0,-4971,27700,26900,26200,25400,24700,26550,25050,231,7800,500,19310,50,1,46110835,11943,-36.69,0.83,12,0.13,-706.00,31088.00,59200,20240618,-56.25,20250,20250203,27.90,31550,-17.91,20250220,20250,27.90,20250203,59200,-56.25,20240618,20250,27.90,20250203,1.08,N,020150,500,230 억,,4081343,N,N,2644,N,00,N
20250317,140337,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25950,-150,5,-0.57,1334961550,51273,34.43,26200,26450,25850,33900,18300,26100,26036.31,8.85,0,-6424,27700,26900,26200,25400,24700,26550,25050,231,7800,500,19310,50,1,46110835,11966,-36.76,0.83,12,0.11,-706.00,31088.00,59200,20240618,-56.17,20250,20250203,28.15,31550,-17.75,20250220,20250,28.15,20250203,59200,-56.17,20240618,20250,28.15,20250203,1.08,N,020150,500,230 억,,4081343,N,N,2644,N,00,N
20250317,130336,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26050,-50,5,-0.19,1135255575,43573,29.26,26200,26450,25850,33900,18300,26100,26054.08,8.85,0,-5678,27700,26900,26200,25400,24700,26550,25050,231,7800,500,19310,50,1,46110835,12012,-36.90,0.84,12,0.09,-706.00,31088.00,59200,20240618,-56.00,20250,20250203,28.64,31550,-17.43,20250220,20250,28.64,20250203,59200,-56.00,20240618,20250,28.64,20250203,1.08,N,020150,500,230 억,,4081343,N,N,2644,N,00,N
20250317,120336,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26050,-50,5,-0.19,1016467475,39006,26.19,26200,26450,25850,33900,18300,26100,26059.23,8.85,0,-4917,27700,26900,26200,25400,24700,26550,25050,231,7800,500,19310,50,1,46110835,12012,-36.90,0.84,12,0.08,-706.00,31088.00,59200,20240618,-56.00,20250,20250203,28.64,31550,-17.43,20250220,20250,28.64,20250203,59200,-56.00,20240618,20250,28.64,20250203,1.08,N,020150,500,230 억,,4081343,N,N,2644,N,00,N
20250317,110336,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26050,-50,5,-0.19,835840025,32078,21.54,26200,26450,25850,33900,18300,26100,26056.45,8.85,0,-4061,27700,26900,26200,25400,24700,26550,25050,231,7800,500,19310,50,1,46110835,12012,-36.90,0.84,12,0.07,-706.00,31088.00,59200,20240618,-56.00,20250,20250203,28.64,31550,-17.43,20250220,20250,28.64,20250203,59200,-56.00,20240618,20250,28.64,20250203,1.08,N,020150,500,230 억,,4081343,N,N,2644,N,00,N
20250317,100337,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26000,-100,5,-0.38,685116875,26290,17.65,26200,26450,25850,33900,18300,26100,26059.94,8.85,0,-3351,27700,26900,26200,25400,24700,26550,25050,231,7800,500,19310,50,1,46110835,11989,-36.83,0.84,12,0.06,-706.00,31088.00,59200,20240618,-56.08,20250,20250203,28.40,31550,-17.59,20250220,20250,28.40,20250203,59200,-56.08,20240618,20250,28.40,20250203,1.08,N,020150,500,230 억,,4081343,N,N,2644,N,00,N
20250317,090337,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25950,-150,5,-0.57,148227050,5672,3.81,26200,26450,25900,33900,18300,26100,26133.28,8.85,0,-3554,27700,26900,26200,25400,24700,26550,25050,231,7800,500,19310,50,1,46110835,11966,-36.76,0.83,12,0.01,-706.00,31088.00,59200,20240618,-56.17,20250,20250203,28.15,31550,-17.75,20250220,20250,28.15,20250203,59200,-56.17,20240618,20250,28.15,20250203,1.08,N,020150,500,230 억,,4081343,N,N,2644,N,00,N
20250314,160336,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26100,-50,5,-0.19,3845942100,147492,195.29,26500,27000,25500,33950,18350,26150,26075.58,8.81,0,21179,27483,26816,26483,25816,25483,26650,25650,231,7800,500,19350,50,1,46110835,12035,-36.97,0.84,12,0.32,-706.00,31088.00,59200,20240618,-55.91,20250,20250203,28.89,31550,-17.27,20250220,20250,28.89,20250203,59200,-55.91,20240618,20250,28.89,20250203,1.07,N,020150,500,230 억,,4060384,N,N,2644,N,00,N
20250314,150338,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25650,-500,5,-1.91,2806371500,106983,141.66,26500,27000,25650,33950,18350,26150,26231.94,8.81,0,5023,27483,26816,26483,25816,25483,26650,25650,231,7800,500,19350,50,1,46110835,11827,-36.33,0.83,12,0.23,-706.00,31088.00,59200,20240618,-56.67,20250,20250203,26.67,31550,-18.70,20250220,20250,26.67,20250203,59200,-56.67,20240618,20250,26.67,20250203,1.07,N,020150,500,230 억,,4060384,N,N,249,N,00,N
20250314,140335,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26100,-50,5,-0.19,2273496925,86444,114.46,26500,27000,25650,33950,18350,26150,26300.23,8.81,0,5634,27483,26816,26483,25816,25483,26650,25650,231,7800,500,19350,50,1,46110835,12035,-36.97,0.84,12,0.19,-706.00,31088.00,59200,20240618,-55.91,20250,20250203,28.89,31550,-17.27,20250220,20250,28.89,20250203,59200,-55.91,20240618,20250,28.89,20250203,1.07,N,020150,500,230 억,,4060384,N,N,249,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 160337 55 30.00 KOSPI 전기·전자 N N N Y 40 N 26100 0 3 0.00 1734234225 66658 44.76 26200 26450 25800 33900 18300 26100 26016.86 8.85 0 -4349 27700 26900 26200 25400 24700 26550 25050 231 7800 500 19310 50 1 46110835 12035 -36.97 0.84 12 0.14 -706.00 31088.00 59200 20240618 -55.91 20250 20250203 28.89 31550 -17.27 20250220 20250 28.89 20250203 59200 -55.91 20240618 20250 28.89 20250203 1.08 N 020150 500 230 억 4081343 N N 2958 N 00 N
3 20250317 150336 55 30.00 KOSPI 전기·전자 N N N Y 40 N 25900 -200 5 -0.77 1515319950 58226 39.10 26200 26450 25850 33900 18300 26100 26024.76 8.85 0 -4971 27700 26900 26200 25400 24700 26550 25050 231 7800 500 19310 50 1 46110835 11943 -36.69 0.83 12 0.13 -706.00 31088.00 59200 20240618 -56.25 20250 20250203 27.90 31550 -17.91 20250220 20250 27.90 20250203 59200 -56.25 20240618 20250 27.90 20250203 1.08 N 020150 500 230 억 4081343 N N 2644 N 00 N
4 20250317 140337 55 30.00 KOSPI 전기·전자 N N N Y 40 N 25950 -150 5 -0.57 1334961550 51273 34.43 26200 26450 25850 33900 18300 26100 26036.31 8.85 0 -6424 27700 26900 26200 25400 24700 26550 25050 231 7800 500 19310 50 1 46110835 11966 -36.76 0.83 12 0.11 -706.00 31088.00 59200 20240618 -56.17 20250 20250203 28.15 31550 -17.75 20250220 20250 28.15 20250203 59200 -56.17 20240618 20250 28.15 20250203 1.08 N 020150 500 230 억 4081343 N N 2644 N 00 N
5 20250317 130336 55 30.00 KOSPI 전기·전자 N N N Y 40 N 26050 -50 5 -0.19 1135255575 43573 29.26 26200 26450 25850 33900 18300 26100 26054.08 8.85 0 -5678 27700 26900 26200 25400 24700 26550 25050 231 7800 500 19310 50 1 46110835 12012 -36.90 0.84 12 0.09 -706.00 31088.00 59200 20240618 -56.00 20250 20250203 28.64 31550 -17.43 20250220 20250 28.64 20250203 59200 -56.00 20240618 20250 28.64 20250203 1.08 N 020150 500 230 억 4081343 N N 2644 N 00 N
6 20250317 120336 55 30.00 KOSPI 전기·전자 N N N Y 40 N 26050 -50 5 -0.19 1016467475 39006 26.19 26200 26450 25850 33900 18300 26100 26059.23 8.85 0 -4917 27700 26900 26200 25400 24700 26550 25050 231 7800 500 19310 50 1 46110835 12012 -36.90 0.84 12 0.08 -706.00 31088.00 59200 20240618 -56.00 20250 20250203 28.64 31550 -17.43 20250220 20250 28.64 20250203 59200 -56.00 20240618 20250 28.64 20250203 1.08 N 020150 500 230 억 4081343 N N 2644 N 00 N
7 20250317 110336 55 30.00 KOSPI 전기·전자 N N N Y 40 N 26050 -50 5 -0.19 835840025 32078 21.54 26200 26450 25850 33900 18300 26100 26056.45 8.85 0 -4061 27700 26900 26200 25400 24700 26550 25050 231 7800 500 19310 50 1 46110835 12012 -36.90 0.84 12 0.07 -706.00 31088.00 59200 20240618 -56.00 20250 20250203 28.64 31550 -17.43 20250220 20250 28.64 20250203 59200 -56.00 20240618 20250 28.64 20250203 1.08 N 020150 500 230 억 4081343 N N 2644 N 00 N
8 20250317 100337 55 30.00 KOSPI 전기·전자 N N N Y 40 N 26000 -100 5 -0.38 685116875 26290 17.65 26200 26450 25850 33900 18300 26100 26059.94 8.85 0 -3351 27700 26900 26200 25400 24700 26550 25050 231 7800 500 19310 50 1 46110835 11989 -36.83 0.84 12 0.06 -706.00 31088.00 59200 20240618 -56.08 20250 20250203 28.40 31550 -17.59 20250220 20250 28.40 20250203 59200 -56.08 20240618 20250 28.40 20250203 1.08 N 020150 500 230 억 4081343 N N 2644 N 00 N
9 20250317 090337 55 30.00 KOSPI 전기·전자 N N N Y 40 N 25950 -150 5 -0.57 148227050 5672 3.81 26200 26450 25900 33900 18300 26100 26133.28 8.85 0 -3554 27700 26900 26200 25400 24700 26550 25050 231 7800 500 19310 50 1 46110835 11966 -36.76 0.83 12 0.01 -706.00 31088.00 59200 20240618 -56.17 20250 20250203 28.15 31550 -17.75 20250220 20250 28.15 20250203 59200 -56.17 20240618 20250 28.15 20250203 1.08 N 020150 500 230 억 4081343 N N 2644 N 00 N
10 20250314 160336 55 30.00 KOSPI 전기·전자 N N N Y 40 N 26100 -50 5 -0.19 3845942100 147492 195.29 26500 27000 25500 33950 18350 26150 26075.58 8.81 0 21179 27483 26816 26483 25816 25483 26650 25650 231 7800 500 19350 50 1 46110835 12035 -36.97 0.84 12 0.32 -706.00 31088.00 59200 20240618 -55.91 20250 20250203 28.89 31550 -17.27 20250220 20250 28.89 20250203 59200 -55.91 20240618 20250 28.89 20250203 1.07 N 020150 500 230 억 4060384 N N 2644 N 00 N
11 20250314 150338 55 30.00 KOSPI 전기·전자 N N N Y 40 N 25650 -500 5 -1.91 2806371500 106983 141.66 26500 27000 25650 33950 18350 26150 26231.94 8.81 0 5023 27483 26816 26483 25816 25483 26650 25650 231 7800 500 19350 50 1 46110835 11827 -36.33 0.83 12 0.23 -706.00 31088.00 59200 20240618 -56.67 20250 20250203 26.67 31550 -18.70 20250220 20250 26.67 20250203 59200 -56.67 20240618 20250 26.67 20250203 1.07 N 020150 500 230 억 4060384 N N 249 N 00 N
12 20250314 140335 55 30.00 KOSPI 전기·전자 N N N Y 40 N 26100 -50 5 -0.19 2273496925 86444 114.46 26500 27000 25650 33950 18350 26150 26300.23 8.81 0 5634 27483 26816 26483 25816 25483 26650 25650 231 7800 500 19350 50 1 46110835 12035 -36.97 0.84 12 0.19 -706.00 31088.00 59200 20240618 -55.91 20250 20250203 28.89 31550 -17.27 20250220 20250 28.89 20250203 59200 -55.91 20240618 20250 28.89 20250203 1.07 N 020150 500 230 억 4060384 N N 249 N 00 N