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
025540/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
20250317,160354,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,72600,2100,2,2.98,6017907550,82696,103.72,71800,73800,71100,91600,49400,70500,72771.46,27.60,0,-10528,72966,71732,69466,68232,65966,72350,68850,52,21100,500,52170,100,1,10415000,7561,10.37,0.81,12,0.79,7000.00,89779.00,86200,20250206,-15.78,53500,20240805,35.70,86200,-15.78,20250206,65700,10.50,20250311,86200,-15.78,20250206,53500,35.70,20240805,0.46,N,025540,500,52 억,,2874672,N,N,7,N,00,N
20250317,150352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,72100,1600,2,2.27,5907894550,81174,101.81,71800,73800,71100,91600,49400,70500,72780.63,27.60,0,-10353,72966,71732,69466,68232,65966,72350,68850,52,21100,500,52170,100,1,10415000,7509,10.30,0.80,12,0.78,7000.00,89779.00,86200,20250206,-16.36,53500,20240805,34.77,86200,-16.36,20250206,65700,9.74,20250311,86200,-16.36,20250206,53500,34.77,20240805,0.46,N,025540,500,52 억,,2874672,N,N,7,N,00,N
20250317,140353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,72700,2200,2,3.12,4897085000,67283,84.39,71800,73800,71100,91600,49400,70500,72783.39,27.60,0,-7489,72966,71732,69466,68232,65966,72350,68850,52,21100,500,52170,100,1,10415000,7572,10.39,0.81,12,0.65,7000.00,89779.00,86200,20250206,-15.66,53500,20240805,35.89,86200,-15.66,20250206,65700,10.65,20250311,86200,-15.66,20250206,53500,35.89,20240805,0.46,N,025540,500,52 억,,2874672,N,N,7,N,00,N
20250317,130352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,72500,2000,2,2.84,4419863150,60723,76.16,71800,73800,71100,91600,49400,70500,72787.30,27.60,0,-7903,72966,71732,69466,68232,65966,72350,68850,52,21100,500,52170,100,1,10415000,7551,10.36,0.81,12,0.58,7000.00,89779.00,86200,20250206,-15.89,53500,20240805,35.51,86200,-15.89,20250206,65700,10.35,20250311,86200,-15.89,20250206,53500,35.51,20240805,0.46,N,025540,500,52 억,,2874672,N,N,7,N,00,N
20250317,120352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,72700,2200,2,3.12,4143431150,56915,71.39,71800,73800,71100,91600,49400,70500,72800.34,27.60,0,-5702,72966,71732,69466,68232,65966,72350,68850,52,21100,500,52170,100,1,10415000,7572,10.39,0.81,12,0.55,7000.00,89779.00,86200,20250206,-15.66,53500,20240805,35.89,86200,-15.66,20250206,65700,10.65,20250311,86200,-15.66,20250206,53500,35.89,20240805,0.46,N,025540,500,52 억,,2874672,N,N,7,N,00,N
20250317,110352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,72300,1800,2,2.55,3944200200,54168,67.94,71800,73800,71100,91600,49400,70500,72814.21,27.60,0,-5791,72966,71732,69466,68232,65966,72350,68850,52,21100,500,52170,100,1,10415000,7530,10.33,0.81,12,0.52,7000.00,89779.00,86200,20250206,-16.13,53500,20240805,35.14,86200,-16.13,20250206,65700,10.05,20250311,86200,-16.13,20250206,53500,35.14,20240805,0.46,N,025540,500,52 억,,2874672,N,N,7,N,00,N
20250317,100353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,72200,1700,2,2.41,3540166100,48562,60.91,71800,73800,71100,91600,49400,70500,72899.92,27.60,0,-4867,72966,71732,69466,68232,65966,72350,68850,52,21100,500,52170,100,1,10415000,7520,10.31,0.80,12,0.47,7000.00,89779.00,86200,20250206,-16.24,53500,20240805,34.95,86200,-16.24,20250206,65700,9.89,20250311,86200,-16.24,20250206,53500,34.95,20240805,0.46,N,025540,500,52 억,,2874672,N,N,7,N,00,N
20250317,090353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71500,1000,2,1.42,226240300,3163,3.97,71800,72000,71100,91600,49400,70500,71527.13,27.60,0,-1580,72966,71732,69466,68232,65966,72350,68850,52,21100,500,52170,100,1,10415000,7447,10.21,0.80,12,0.03,7000.00,89779.00,86200,20250206,-17.05,53500,20240805,33.64,86200,-17.05,20250206,65700,8.83,20250311,86200,-17.05,20250206,53500,33.64,20240805,0.46,N,025540,500,52 억,,2874672,N,N,7,N,00,N
20250314,160352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70500,3300,2,4.91,5524874350,79273,305.50,67400,70700,67200,87300,47100,67200,69693.36,27.78,0,-2325,68400,67800,67200,66600,66000,67500,66300,52,20100,500,49720,100,1,10415000,7343,10.07,0.79,12,0.76,7000.00,89779.00,86200,20250206,-18.21,53500,20240805,31.78,86200,-18.21,20250206,65700,7.31,20250311,86200,-18.21,20250206,53500,31.78,20240805,0.45,N,025540,500,52 억,,2892981,N,N,7,N,00,N
20250314,150354,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70400,3200,2,4.76,5208158600,74782,288.19,67400,70700,67200,87300,47100,67200,69644.55,27.78,0,-2457,68400,67800,67200,66600,66000,67500,66300,52,20100,500,49720,100,1,10415000,7332,10.06,0.78,12,0.72,7000.00,89779.00,86200,20250206,-18.33,53500,20240805,31.59,86200,-18.33,20250206,65700,7.15,20250311,86200,-18.33,20250206,53500,31.59,20240805,0.45,N,025540,500,52 억,,2892981,N,N,0,N,00,N
20250314,140351,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70600,3400,2,5.06,4607994500,66257,255.34,67400,70600,67200,87300,47100,67200,69547.29,27.78,0,2190,68400,67800,67200,66600,66000,67500,66300,52,20100,500,49720,100,1,10415000,7353,10.09,0.79,12,0.64,7000.00,89779.00,86200,20250206,-18.10,53500,20240805,31.96,86200,-18.10,20250206,65700,7.46,20250311,86200,-18.10,20250206,53500,31.96,20240805,0.45,N,025540,500,52 억,,2892981,N,N,0,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 160354 55 60.00 KOSPI 전기·전자 N N N Y 60 N 72600 2100 2 2.98 6017907550 82696 103.72 71800 73800 71100 91600 49400 70500 72771.46 27.60 0 -10528 72966 71732 69466 68232 65966 72350 68850 52 21100 500 52170 100 1 10415000 7561 10.37 0.81 12 0.79 7000.00 89779.00 86200 20250206 -15.78 53500 20240805 35.70 86200 -15.78 20250206 65700 10.50 20250311 86200 -15.78 20250206 53500 35.70 20240805 0.46 N 025540 500 52 억 2874672 N N 7 N 00 N
3 20250317 150352 55 60.00 KOSPI 전기·전자 N N N Y 60 N 72100 1600 2 2.27 5907894550 81174 101.81 71800 73800 71100 91600 49400 70500 72780.63 27.60 0 -10353 72966 71732 69466 68232 65966 72350 68850 52 21100 500 52170 100 1 10415000 7509 10.30 0.80 12 0.78 7000.00 89779.00 86200 20250206 -16.36 53500 20240805 34.77 86200 -16.36 20250206 65700 9.74 20250311 86200 -16.36 20250206 53500 34.77 20240805 0.46 N 025540 500 52 억 2874672 N N 7 N 00 N
4 20250317 140353 55 60.00 KOSPI 전기·전자 N N N Y 60 N 72700 2200 2 3.12 4897085000 67283 84.39 71800 73800 71100 91600 49400 70500 72783.39 27.60 0 -7489 72966 71732 69466 68232 65966 72350 68850 52 21100 500 52170 100 1 10415000 7572 10.39 0.81 12 0.65 7000.00 89779.00 86200 20250206 -15.66 53500 20240805 35.89 86200 -15.66 20250206 65700 10.65 20250311 86200 -15.66 20250206 53500 35.89 20240805 0.46 N 025540 500 52 억 2874672 N N 7 N 00 N
5 20250317 130352 55 60.00 KOSPI 전기·전자 N N N Y 60 N 72500 2000 2 2.84 4419863150 60723 76.16 71800 73800 71100 91600 49400 70500 72787.30 27.60 0 -7903 72966 71732 69466 68232 65966 72350 68850 52 21100 500 52170 100 1 10415000 7551 10.36 0.81 12 0.58 7000.00 89779.00 86200 20250206 -15.89 53500 20240805 35.51 86200 -15.89 20250206 65700 10.35 20250311 86200 -15.89 20250206 53500 35.51 20240805 0.46 N 025540 500 52 억 2874672 N N 7 N 00 N
6 20250317 120352 55 60.00 KOSPI 전기·전자 N N N Y 60 N 72700 2200 2 3.12 4143431150 56915 71.39 71800 73800 71100 91600 49400 70500 72800.34 27.60 0 -5702 72966 71732 69466 68232 65966 72350 68850 52 21100 500 52170 100 1 10415000 7572 10.39 0.81 12 0.55 7000.00 89779.00 86200 20250206 -15.66 53500 20240805 35.89 86200 -15.66 20250206 65700 10.65 20250311 86200 -15.66 20250206 53500 35.89 20240805 0.46 N 025540 500 52 억 2874672 N N 7 N 00 N
7 20250317 110352 55 60.00 KOSPI 전기·전자 N N N Y 60 N 72300 1800 2 2.55 3944200200 54168 67.94 71800 73800 71100 91600 49400 70500 72814.21 27.60 0 -5791 72966 71732 69466 68232 65966 72350 68850 52 21100 500 52170 100 1 10415000 7530 10.33 0.81 12 0.52 7000.00 89779.00 86200 20250206 -16.13 53500 20240805 35.14 86200 -16.13 20250206 65700 10.05 20250311 86200 -16.13 20250206 53500 35.14 20240805 0.46 N 025540 500 52 억 2874672 N N 7 N 00 N
8 20250317 100353 55 60.00 KOSPI 전기·전자 N N N Y 60 N 72200 1700 2 2.41 3540166100 48562 60.91 71800 73800 71100 91600 49400 70500 72899.92 27.60 0 -4867 72966 71732 69466 68232 65966 72350 68850 52 21100 500 52170 100 1 10415000 7520 10.31 0.80 12 0.47 7000.00 89779.00 86200 20250206 -16.24 53500 20240805 34.95 86200 -16.24 20250206 65700 9.89 20250311 86200 -16.24 20250206 53500 34.95 20240805 0.46 N 025540 500 52 억 2874672 N N 7 N 00 N
9 20250317 090353 55 60.00 KOSPI 전기·전자 N N N Y 60 N 71500 1000 2 1.42 226240300 3163 3.97 71800 72000 71100 91600 49400 70500 71527.13 27.60 0 -1580 72966 71732 69466 68232 65966 72350 68850 52 21100 500 52170 100 1 10415000 7447 10.21 0.80 12 0.03 7000.00 89779.00 86200 20250206 -17.05 53500 20240805 33.64 86200 -17.05 20250206 65700 8.83 20250311 86200 -17.05 20250206 53500 33.64 20240805 0.46 N 025540 500 52 억 2874672 N N 7 N 00 N
10 20250314 160352 55 60.00 KOSPI 전기·전자 N N N Y 60 N 70500 3300 2 4.91 5524874350 79273 305.50 67400 70700 67200 87300 47100 67200 69693.36 27.78 0 -2325 68400 67800 67200 66600 66000 67500 66300 52 20100 500 49720 100 1 10415000 7343 10.07 0.79 12 0.76 7000.00 89779.00 86200 20250206 -18.21 53500 20240805 31.78 86200 -18.21 20250206 65700 7.31 20250311 86200 -18.21 20250206 53500 31.78 20240805 0.45 N 025540 500 52 억 2892981 N N 7 N 00 N
11 20250314 150354 55 60.00 KOSPI 전기·전자 N N N Y 60 N 70400 3200 2 4.76 5208158600 74782 288.19 67400 70700 67200 87300 47100 67200 69644.55 27.78 0 -2457 68400 67800 67200 66600 66000 67500 66300 52 20100 500 49720 100 1 10415000 7332 10.06 0.78 12 0.72 7000.00 89779.00 86200 20250206 -18.33 53500 20240805 31.59 86200 -18.33 20250206 65700 7.15 20250311 86200 -18.33 20250206 53500 31.59 20240805 0.45 N 025540 500 52 억 2892981 N N 0 N 00 N
12 20250314 140351 55 60.00 KOSPI 전기·전자 N N N Y 60 N 70600 3400 2 5.06 4607994500 66257 255.34 67400 70600 67200 87300 47100 67200 69547.29 27.78 0 2190 68400 67800 67200 66600 66000 67500 66300 52 20100 500 49720 100 1 10415000 7353 10.09 0.79 12 0.64 7000.00 89779.00 86200 20250206 -18.10 53500 20240805 31.96 86200 -18.10 20250206 65700 7.46 20250311 86200 -18.10 20250206 53500 31.96 20240805 0.45 N 025540 500 52 억 2892981 N N 0 N 00 N