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
092220/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
20250317,160723,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,804,10,2,1.26,491735376,611473,145.79,794,816,793,1032,556,794,804.18,3.50,0,-80855,824,809,790,775,756,816,782,1004,238,500,580,1,1,200763141,1614,-3.72,0.46,12,0.30,-216.00,1738.00,1638,20240514,-50.92,671,20241209,19.82,944,-14.83,20250210,760,5.79,20250311,1638,-50.92,20240514,671,19.82,20241209,2.24,N,092220,500,1003 억,,7022538,N,N,53,N,00,N
20250317,150723,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,801,7,2,0.88,473676765,588987,140.43,794,816,793,1032,556,794,804.23,3.50,0,-83979,824,809,790,775,756,816,782,1004,238,500,580,1,1,200763141,1608,-3.71,0.46,12,0.29,-216.00,1738.00,1638,20240514,-51.10,671,20241209,19.37,944,-15.15,20250210,760,5.39,20250311,1638,-51.10,20240514,671,19.37,20241209,2.24,N,092220,500,1003 억,,7022538,N,N,60,N,00,N
20250317,140724,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,809,15,2,1.89,392890614,488540,116.48,794,816,793,1032,556,794,804.22,3.50,0,-89086,824,809,790,775,756,816,782,1004,238,500,580,1,1,200763141,1624,-3.75,0.47,12,0.24,-216.00,1738.00,1638,20240514,-50.61,671,20241209,20.57,944,-14.30,20250210,760,6.45,20250311,1638,-50.61,20240514,671,20.57,20241209,2.24,N,092220,500,1003 억,,7022538,N,N,60,N,00,N
20250317,130723,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,804,10,2,1.26,204914682,256433,61.14,794,804,793,1032,556,794,799.10,3.50,0,-7393,824,809,790,775,756,816,782,1004,238,500,580,1,1,200763141,1614,-3.72,0.46,12,0.13,-216.00,1738.00,1638,20240514,-50.92,671,20241209,19.82,944,-14.83,20250210,760,5.79,20250311,1638,-50.92,20240514,671,19.82,20241209,2.24,N,092220,500,1003 억,,7022538,N,N,60,N,00,N
20250317,120722,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,798,4,2,0.50,154066016,192882,45.99,794,803,793,1032,556,794,798.76,3.50,0,-13656,824,809,790,775,756,816,782,1004,238,500,580,1,1,200763141,1602,-3.69,0.46,12,0.10,-216.00,1738.00,1638,20240514,-51.28,671,20241209,18.93,944,-15.47,20250210,760,5.00,20250311,1638,-51.28,20240514,671,18.93,20241209,2.24,N,092220,500,1003 억,,7022538,N,N,60,N,00,N
20250317,110724,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,800,6,2,0.76,130421762,163293,38.93,794,803,793,1032,556,794,798.70,3.50,0,-27353,824,809,790,775,756,816,782,1004,238,500,580,1,1,200763141,1606,-3.70,0.46,12,0.08,-216.00,1738.00,1638,20240514,-51.16,671,20241209,19.23,944,-15.25,20250210,760,5.26,20250311,1638,-51.16,20240514,671,19.23,20241209,2.24,N,092220,500,1003 억,,7022538,N,N,60,N,00,N
20250317,100723,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,802,8,2,1.01,82975772,103969,24.79,794,803,793,1032,556,794,798.09,3.50,0,-16634,824,809,790,775,756,816,782,1004,238,500,580,1,1,200763141,1610,-3.71,0.46,12,0.05,-216.00,1738.00,1638,20240514,-51.04,671,20241209,19.52,944,-15.04,20250210,760,5.53,20250311,1638,-51.04,20240514,671,19.52,20241209,2.24,N,092220,500,1003 억,,7022538,N,N,60,N,00,N
20250317,090724,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,794,0,3,0.00,25494377,32037,7.64,794,800,793,1032,556,794,795.79,3.50,0,-14580,824,809,790,775,756,816,782,1004,238,500,580,1,1,200763141,1594,-3.68,0.46,12,0.02,-216.00,1738.00,1638,20240514,-51.53,671,20241209,18.33,944,-15.89,20250210,760,4.47,20250311,1638,-51.53,20240514,671,18.33,20241209,2.24,N,092220,500,1003 억,,7022538,N,N,60,N,00,N
20250314,160721,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,794,24,2,3.12,321575868,405578,97.42,771,805,771,1001,539,770,792.88,3.42,0,148974,814,792,781,759,748,786,753,1004,231,500,560,1,1,200763141,1594,-3.68,0.46,12,0.20,-216.00,1738.00,1638,20240514,-51.53,671,20241209,18.33,944,-15.89,20250210,760,4.47,20250311,1638,-51.53,20240514,671,18.33,20241209,2.24,N,092220,500,1003 억,,6874915,N,N,60,N,00,N
20250314,150726,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,795,25,2,3.25,308197820,388734,93.38,771,805,771,1001,539,770,792.82,3.42,0,148501,814,792,781,759,748,786,753,1004,231,500,560,1,1,200763141,1596,-3.68,0.46,12,0.19,-216.00,1738.00,1638,20240514,-51.47,671,20241209,18.48,944,-15.78,20250210,760,4.61,20250311,1638,-51.47,20240514,671,18.48,20241209,2.24,N,092220,500,1003 억,,6874915,N,N,578,N,00,N
20250314,140721,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,797,27,2,3.51,289345524,365022,87.68,771,805,771,1001,539,770,792.68,3.42,0,141493,814,792,781,759,748,786,753,1004,231,500,560,1,1,200763141,1600,-3.69,0.46,12,0.18,-216.00,1738.00,1638,20240514,-51.34,671,20241209,18.78,944,-15.57,20250210,760,4.87,20250311,1638,-51.34,20240514,671,18.78,20241209,2.24,N,092220,500,1003 억,,6874915,N,N,578,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 160723 55 60.00 KOSPI 전기·전자 N N N Y 60 N 804 10 2 1.26 491735376 611473 145.79 794 816 793 1032 556 794 804.18 3.50 0 -80855 824 809 790 775 756 816 782 1004 238 500 580 1 1 200763141 1614 -3.72 0.46 12 0.30 -216.00 1738.00 1638 20240514 -50.92 671 20241209 19.82 944 -14.83 20250210 760 5.79 20250311 1638 -50.92 20240514 671 19.82 20241209 2.24 N 092220 500 1003 억 7022538 N N 53 N 00 N
3 20250317 150723 55 60.00 KOSPI 전기·전자 N N N Y 60 N 801 7 2 0.88 473676765 588987 140.43 794 816 793 1032 556 794 804.23 3.50 0 -83979 824 809 790 775 756 816 782 1004 238 500 580 1 1 200763141 1608 -3.71 0.46 12 0.29 -216.00 1738.00 1638 20240514 -51.10 671 20241209 19.37 944 -15.15 20250210 760 5.39 20250311 1638 -51.10 20240514 671 19.37 20241209 2.24 N 092220 500 1003 억 7022538 N N 60 N 00 N
4 20250317 140724 55 60.00 KOSPI 전기·전자 N N N Y 60 N 809 15 2 1.89 392890614 488540 116.48 794 816 793 1032 556 794 804.22 3.50 0 -89086 824 809 790 775 756 816 782 1004 238 500 580 1 1 200763141 1624 -3.75 0.47 12 0.24 -216.00 1738.00 1638 20240514 -50.61 671 20241209 20.57 944 -14.30 20250210 760 6.45 20250311 1638 -50.61 20240514 671 20.57 20241209 2.24 N 092220 500 1003 억 7022538 N N 60 N 00 N
5 20250317 130723 55 60.00 KOSPI 전기·전자 N N N Y 60 N 804 10 2 1.26 204914682 256433 61.14 794 804 793 1032 556 794 799.10 3.50 0 -7393 824 809 790 775 756 816 782 1004 238 500 580 1 1 200763141 1614 -3.72 0.46 12 0.13 -216.00 1738.00 1638 20240514 -50.92 671 20241209 19.82 944 -14.83 20250210 760 5.79 20250311 1638 -50.92 20240514 671 19.82 20241209 2.24 N 092220 500 1003 억 7022538 N N 60 N 00 N
6 20250317 120722 55 60.00 KOSPI 전기·전자 N N N Y 60 N 798 4 2 0.50 154066016 192882 45.99 794 803 793 1032 556 794 798.76 3.50 0 -13656 824 809 790 775 756 816 782 1004 238 500 580 1 1 200763141 1602 -3.69 0.46 12 0.10 -216.00 1738.00 1638 20240514 -51.28 671 20241209 18.93 944 -15.47 20250210 760 5.00 20250311 1638 -51.28 20240514 671 18.93 20241209 2.24 N 092220 500 1003 억 7022538 N N 60 N 00 N
7 20250317 110724 55 60.00 KOSPI 전기·전자 N N N Y 60 N 800 6 2 0.76 130421762 163293 38.93 794 803 793 1032 556 794 798.70 3.50 0 -27353 824 809 790 775 756 816 782 1004 238 500 580 1 1 200763141 1606 -3.70 0.46 12 0.08 -216.00 1738.00 1638 20240514 -51.16 671 20241209 19.23 944 -15.25 20250210 760 5.26 20250311 1638 -51.16 20240514 671 19.23 20241209 2.24 N 092220 500 1003 억 7022538 N N 60 N 00 N
8 20250317 100723 55 60.00 KOSPI 전기·전자 N N N Y 60 N 802 8 2 1.01 82975772 103969 24.79 794 803 793 1032 556 794 798.09 3.50 0 -16634 824 809 790 775 756 816 782 1004 238 500 580 1 1 200763141 1610 -3.71 0.46 12 0.05 -216.00 1738.00 1638 20240514 -51.04 671 20241209 19.52 944 -15.04 20250210 760 5.53 20250311 1638 -51.04 20240514 671 19.52 20241209 2.24 N 092220 500 1003 억 7022538 N N 60 N 00 N
9 20250317 090724 55 60.00 KOSPI 전기·전자 N N N Y 60 N 794 0 3 0.00 25494377 32037 7.64 794 800 793 1032 556 794 795.79 3.50 0 -14580 824 809 790 775 756 816 782 1004 238 500 580 1 1 200763141 1594 -3.68 0.46 12 0.02 -216.00 1738.00 1638 20240514 -51.53 671 20241209 18.33 944 -15.89 20250210 760 4.47 20250311 1638 -51.53 20240514 671 18.33 20241209 2.24 N 092220 500 1003 억 7022538 N N 60 N 00 N
10 20250314 160721 55 60.00 KOSPI 전기·전자 N N N Y 60 N 794 24 2 3.12 321575868 405578 97.42 771 805 771 1001 539 770 792.88 3.42 0 148974 814 792 781 759 748 786 753 1004 231 500 560 1 1 200763141 1594 -3.68 0.46 12 0.20 -216.00 1738.00 1638 20240514 -51.53 671 20241209 18.33 944 -15.89 20250210 760 4.47 20250311 1638 -51.53 20240514 671 18.33 20241209 2.24 N 092220 500 1003 억 6874915 N N 60 N 00 N
11 20250314 150726 55 60.00 KOSPI 전기·전자 N N N Y 60 N 795 25 2 3.25 308197820 388734 93.38 771 805 771 1001 539 770 792.82 3.42 0 148501 814 792 781 759 748 786 753 1004 231 500 560 1 1 200763141 1596 -3.68 0.46 12 0.19 -216.00 1738.00 1638 20240514 -51.47 671 20241209 18.48 944 -15.78 20250210 760 4.61 20250311 1638 -51.47 20240514 671 18.48 20241209 2.24 N 092220 500 1003 억 6874915 N N 578 N 00 N
12 20250314 140721 55 60.00 KOSPI 전기·전자 N N N Y 60 N 797 27 2 3.51 289345524 365022 87.68 771 805 771 1001 539 770 792.68 3.42 0 141493 814 792 781 759 748 786 753 1004 231 500 560 1 1 200763141 1600 -3.69 0.46 12 0.18 -216.00 1738.00 1638 20240514 -51.34 671 20241209 18.78 944 -15.57 20250210 760 4.87 20250311 1638 -51.34 20240514 671 18.78 20241209 2.24 N 092220 500 1003 억 6874915 N N 578 N 00 N