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
097520/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
20250317,160739,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25050,500,2,2.04,4549751475,180374,244.58,24650,25500,24500,31900,17200,24550,25224.57,8.24,0,36840,25083,24816,24283,24016,23483,24950,24150,91,7350,500,18160,50,1,17977732,4503,16.13,1.35,12,1.00,1553.00,18503.00,28300,20240507,-11.48,16720,20241028,49.82,25500,-1.76,20250317,18990,31.91,20250102,28300,-11.48,20240507,16720,49.82,20241028,1.16,N,097520,500,91 억,,1480514,N,N,8,N,00,N
20250317,150739,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25300,750,2,3.05,4286864725,169913,230.40,24650,25500,24500,31900,17200,24550,25229.76,8.24,0,36689,25083,24816,24283,24016,23483,24950,24150,91,7350,500,18160,50,1,17977732,4548,16.29,1.37,12,0.95,1553.00,18503.00,28300,20240507,-10.60,16720,20241028,51.32,25500,-0.78,20250317,18990,33.23,20250102,28300,-10.60,20240507,16720,51.32,20241028,1.16,N,097520,500,91 억,,1480514,N,N,3,N,00,N
20250317,140740,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25300,750,2,3.05,3798351700,150589,204.20,24650,25500,24500,31900,17200,24550,25223.30,8.24,0,43621,25083,24816,24283,24016,23483,24950,24150,91,7350,500,18160,50,1,17977732,4548,16.29,1.37,12,0.84,1553.00,18503.00,28300,20240507,-10.60,16720,20241028,51.32,25500,-0.78,20250317,18990,33.23,20250102,28300,-10.60,20240507,16720,51.32,20241028,1.16,N,097520,500,91 억,,1480514,N,N,3,N,00,N
20250317,130739,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25300,750,2,3.05,3393698650,134580,182.49,24650,25500,24500,31900,17200,24550,25216.96,8.24,0,47544,25083,24816,24283,24016,23483,24950,24150,91,7350,500,18160,50,1,17977732,4548,16.29,1.37,12,0.75,1553.00,18503.00,28300,20240507,-10.60,16720,20241028,51.32,25500,-0.78,20250317,18990,33.23,20250102,28300,-10.60,20240507,16720,51.32,20241028,1.16,N,097520,500,91 억,,1480514,N,N,3,N,00,N
20250317,120738,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25450,900,2,3.67,3012066150,119550,162.11,24650,25500,24500,31900,17200,24550,25195.03,8.24,0,46681,25083,24816,24283,24016,23483,24950,24150,91,7350,500,18160,50,1,17977732,4575,16.39,1.38,12,0.66,1553.00,18503.00,28300,20240507,-10.07,16720,20241028,52.21,25500,-0.20,20250317,18990,34.02,20250102,28300,-10.07,20240507,16720,52.21,20241028,1.16,N,097520,500,91 억,,1480514,N,N,3,N,00,N
20250317,110739,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25350,800,2,3.26,2515353925,100015,135.62,24650,25400,24500,31900,17200,24550,25149.77,8.24,0,42277,25083,24816,24283,24016,23483,24950,24150,91,7350,500,18160,50,1,17977732,4557,16.32,1.37,12,0.56,1553.00,18503.00,28300,20240507,-10.42,16720,20241028,51.61,25400,-0.20,20250317,18990,33.49,20250102,28300,-10.42,20240507,16720,51.61,20241028,1.16,N,097520,500,91 억,,1480514,N,N,3,N,00,N
20250317,100739,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25400,850,2,3.46,1708380675,68160,92.42,24650,25400,24500,31900,17200,24550,25064.27,8.24,0,31732,25083,24816,24283,24016,23483,24950,24150,91,7350,500,18160,50,1,17977732,4566,16.36,1.37,12,0.38,1553.00,18503.00,28300,20240507,-10.25,16720,20241028,51.91,25400,0.00,20250317,18990,33.75,20250102,28300,-10.25,20240507,16720,51.91,20241028,1.16,N,097520,500,91 억,,1480514,N,N,3,N,00,N
20250317,090740,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24850,300,2,1.22,129856525,5259,7.13,24650,24850,24500,31900,17200,24550,24692.25,8.24,0,-516,25083,24816,24283,24016,23483,24950,24150,91,7350,500,18160,50,1,17977732,4467,16.00,1.34,12,0.03,1553.00,18503.00,28300,20240507,-12.19,16720,20241028,48.62,25150,-1.19,20250211,18990,30.86,20250102,28300,-12.19,20240507,16720,48.62,20241028,1.16,N,097520,500,91 억,,1480514,N,N,3,N,00,N
20250314,160736,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24550,750,2,3.15,1760801700,72616,82.61,24350,24550,23750,30900,16700,23800,24248.10,8.17,0,11991,25000,24400,24100,23500,23200,24250,23350,91,7100,500,17610,50,1,17977732,4414,15.81,1.33,12,0.40,1553.00,18503.00,28300,20240507,-13.25,16720,20241028,46.83,25150,-2.39,20250211,18990,29.28,20250102,28300,-13.25,20240507,16720,46.83,20241028,1.20,N,097520,500,91 억,,1469413,N,N,3,N,00,N
20250314,150742,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24450,650,2,2.73,1652007900,68174,77.56,24350,24550,23750,30900,16700,23800,24232.23,8.17,0,9881,25000,24400,24100,23500,23200,24250,23350,91,7100,500,17610,50,1,17977732,4396,15.74,1.32,12,0.38,1553.00,18503.00,28300,20240507,-13.60,16720,20241028,46.23,25150,-2.78,20250211,18990,28.75,20250102,28300,-13.60,20240507,16720,46.23,20241028,1.20,N,097520,500,91 억,,1469413,N,N,8,N,00,N
20250314,140737,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24500,700,2,2.94,1362718400,56362,64.12,24350,24550,23750,30900,16700,23800,24177.97,8.17,0,7163,25000,24400,24100,23500,23200,24250,23350,91,7100,500,17610,50,1,17977732,4405,15.78,1.32,12,0.31,1553.00,18503.00,28300,20240507,-13.43,16720,20241028,46.53,25150,-2.58,20250211,18990,29.02,20250102,28300,-13.43,20240507,16720,46.53,20241028,1.20,N,097520,500,91 억,,1469413,N,N,8,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 160739 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25050 500 2 2.04 4549751475 180374 244.58 24650 25500 24500 31900 17200 24550 25224.57 8.24 0 36840 25083 24816 24283 24016 23483 24950 24150 91 7350 500 18160 50 1 17977732 4503 16.13 1.35 12 1.00 1553.00 18503.00 28300 20240507 -11.48 16720 20241028 49.82 25500 -1.76 20250317 18990 31.91 20250102 28300 -11.48 20240507 16720 49.82 20241028 1.16 N 097520 500 91 억 1480514 N N 8 N 00 N
3 20250317 150739 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25300 750 2 3.05 4286864725 169913 230.40 24650 25500 24500 31900 17200 24550 25229.76 8.24 0 36689 25083 24816 24283 24016 23483 24950 24150 91 7350 500 18160 50 1 17977732 4548 16.29 1.37 12 0.95 1553.00 18503.00 28300 20240507 -10.60 16720 20241028 51.32 25500 -0.78 20250317 18990 33.23 20250102 28300 -10.60 20240507 16720 51.32 20241028 1.16 N 097520 500 91 억 1480514 N N 3 N 00 N
4 20250317 140740 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25300 750 2 3.05 3798351700 150589 204.20 24650 25500 24500 31900 17200 24550 25223.30 8.24 0 43621 25083 24816 24283 24016 23483 24950 24150 91 7350 500 18160 50 1 17977732 4548 16.29 1.37 12 0.84 1553.00 18503.00 28300 20240507 -10.60 16720 20241028 51.32 25500 -0.78 20250317 18990 33.23 20250102 28300 -10.60 20240507 16720 51.32 20241028 1.16 N 097520 500 91 억 1480514 N N 3 N 00 N
5 20250317 130739 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25300 750 2 3.05 3393698650 134580 182.49 24650 25500 24500 31900 17200 24550 25216.96 8.24 0 47544 25083 24816 24283 24016 23483 24950 24150 91 7350 500 18160 50 1 17977732 4548 16.29 1.37 12 0.75 1553.00 18503.00 28300 20240507 -10.60 16720 20241028 51.32 25500 -0.78 20250317 18990 33.23 20250102 28300 -10.60 20240507 16720 51.32 20241028 1.16 N 097520 500 91 억 1480514 N N 3 N 00 N
6 20250317 120738 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25450 900 2 3.67 3012066150 119550 162.11 24650 25500 24500 31900 17200 24550 25195.03 8.24 0 46681 25083 24816 24283 24016 23483 24950 24150 91 7350 500 18160 50 1 17977732 4575 16.39 1.38 12 0.66 1553.00 18503.00 28300 20240507 -10.07 16720 20241028 52.21 25500 -0.20 20250317 18990 34.02 20250102 28300 -10.07 20240507 16720 52.21 20241028 1.16 N 097520 500 91 억 1480514 N N 3 N 00 N
7 20250317 110739 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25350 800 2 3.26 2515353925 100015 135.62 24650 25400 24500 31900 17200 24550 25149.77 8.24 0 42277 25083 24816 24283 24016 23483 24950 24150 91 7350 500 18160 50 1 17977732 4557 16.32 1.37 12 0.56 1553.00 18503.00 28300 20240507 -10.42 16720 20241028 51.61 25400 -0.20 20250317 18990 33.49 20250102 28300 -10.42 20240507 16720 51.61 20241028 1.16 N 097520 500 91 억 1480514 N N 3 N 00 N
8 20250317 100739 55 40.00 KOSPI 전기·전자 N N N Y 40 N 25400 850 2 3.46 1708380675 68160 92.42 24650 25400 24500 31900 17200 24550 25064.27 8.24 0 31732 25083 24816 24283 24016 23483 24950 24150 91 7350 500 18160 50 1 17977732 4566 16.36 1.37 12 0.38 1553.00 18503.00 28300 20240507 -10.25 16720 20241028 51.91 25400 0.00 20250317 18990 33.75 20250102 28300 -10.25 20240507 16720 51.91 20241028 1.16 N 097520 500 91 억 1480514 N N 3 N 00 N
9 20250317 090740 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24850 300 2 1.22 129856525 5259 7.13 24650 24850 24500 31900 17200 24550 24692.25 8.24 0 -516 25083 24816 24283 24016 23483 24950 24150 91 7350 500 18160 50 1 17977732 4467 16.00 1.34 12 0.03 1553.00 18503.00 28300 20240507 -12.19 16720 20241028 48.62 25150 -1.19 20250211 18990 30.86 20250102 28300 -12.19 20240507 16720 48.62 20241028 1.16 N 097520 500 91 억 1480514 N N 3 N 00 N
10 20250314 160736 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24550 750 2 3.15 1760801700 72616 82.61 24350 24550 23750 30900 16700 23800 24248.10 8.17 0 11991 25000 24400 24100 23500 23200 24250 23350 91 7100 500 17610 50 1 17977732 4414 15.81 1.33 12 0.40 1553.00 18503.00 28300 20240507 -13.25 16720 20241028 46.83 25150 -2.39 20250211 18990 29.28 20250102 28300 -13.25 20240507 16720 46.83 20241028 1.20 N 097520 500 91 억 1469413 N N 3 N 00 N
11 20250314 150742 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24450 650 2 2.73 1652007900 68174 77.56 24350 24550 23750 30900 16700 23800 24232.23 8.17 0 9881 25000 24400 24100 23500 23200 24250 23350 91 7100 500 17610 50 1 17977732 4396 15.74 1.32 12 0.38 1553.00 18503.00 28300 20240507 -13.60 16720 20241028 46.23 25150 -2.78 20250211 18990 28.75 20250102 28300 -13.60 20240507 16720 46.23 20241028 1.20 N 097520 500 91 억 1469413 N N 8 N 00 N
12 20250314 140737 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24500 700 2 2.94 1362718400 56362 64.12 24350 24550 23750 30900 16700 23800 24177.97 8.17 0 7163 25000 24400 24100 23500 23200 24250 23350 91 7100 500 17610 50 1 17977732 4405 15.78 1.32 12 0.31 1553.00 18503.00 28300 20240507 -13.43 16720 20241028 46.53 25150 -2.58 20250211 18990 29.02 20250102 28300 -13.43 20240507 16720 46.53 20241028 1.20 N 097520 500 91 억 1469413 N N 8 N 00 N