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
336370/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
20250317,161153,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9290,60,2,0.65,787682585,85254,96.09,9230,9300,9150,11990,6470,9230,9239.12,5.05,0,5368,9496,9362,9236,9102,8976,9300,9040,70,2760,100,6640,10,1,70217344,6523,5.53,1.41,12,0.12,1680.00,6568.00,23500,20240701,-60.47,7600,20241210,22.24,11800,-21.27,20250120,8040,15.55,20250102,23500,-60.47,20240701,7600,22.24,20241210,1.59,N,336370,100,70 억,,3542844,N,N,1365,N,00,N
20250317,151151,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9240,10,2,0.11,710424390,76925,86.70,9230,9300,9150,11990,6470,9230,9235.29,5.05,0,2240,9496,9362,9236,9102,8976,9300,9040,70,2760,100,6640,10,1,70217344,6488,5.50,1.41,12,0.11,1680.00,6568.00,23500,20240701,-60.68,7600,20241210,21.58,11800,-21.69,20250120,8040,14.93,20250102,23500,-60.68,20240701,7600,21.58,20241210,1.59,N,336370,100,70 억,,3542844,N,N,175,N,00,N
20250317,141154,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9240,10,2,0.11,633298040,68581,77.30,9230,9300,9150,11990,6470,9230,9234.31,5.05,0,984,9496,9362,9236,9102,8976,9300,9040,70,2760,100,6640,10,1,70217344,6488,5.50,1.41,12,0.10,1680.00,6568.00,23500,20240701,-60.68,7600,20241210,21.58,11800,-21.69,20250120,8040,14.93,20250102,23500,-60.68,20240701,7600,21.58,20241210,1.59,N,336370,100,70 억,,3542844,N,N,175,N,00,N
20250317,131153,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9190,-40,5,-0.43,564975045,61158,68.93,9230,9300,9150,11990,6470,9230,9237.96,5.05,0,-901,9496,9362,9236,9102,8976,9300,9040,70,2760,100,6640,10,1,70217344,6453,5.47,1.40,12,0.09,1680.00,6568.00,23500,20240701,-60.89,7600,20241210,20.92,11800,-22.12,20250120,8040,14.30,20250102,23500,-60.89,20240701,7600,20.92,20241210,1.59,N,336370,100,70 억,,3542844,N,N,175,N,00,N
20250317,121152,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9230,0,3,0.00,485915485,52583,59.27,9230,9300,9150,11990,6470,9230,9240.92,5.05,0,-526,9496,9362,9236,9102,8976,9300,9040,70,2760,100,6640,10,1,70217344,6481,5.49,1.41,12,0.07,1680.00,6568.00,23500,20240701,-60.72,7600,20241210,21.45,11800,-21.78,20250120,8040,14.80,20250102,23500,-60.72,20240701,7600,21.45,20241210,1.59,N,336370,100,70 억,,3542844,N,N,175,N,00,N
20250317,111152,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9240,10,2,0.11,392240395,42444,47.84,9230,9300,9150,11990,6470,9230,9241.36,5.05,0,-1397,9496,9362,9236,9102,8976,9300,9040,70,2760,100,6640,10,1,70217344,6488,5.50,1.41,12,0.06,1680.00,6568.00,23500,20240701,-60.68,7600,20241210,21.58,11800,-21.69,20250120,8040,14.93,20250102,23500,-60.68,20240701,7600,21.58,20241210,1.59,N,336370,100,70 억,,3542844,N,N,175,N,00,N
20250317,101151,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9210,-20,5,-0.22,340093570,36794,41.47,9230,9300,9150,11990,6470,9230,9243.18,5.05,0,140,9496,9362,9236,9102,8976,9300,9040,70,2760,100,6640,10,1,70217344,6467,5.48,1.40,12,0.05,1680.00,6568.00,23500,20240701,-60.81,7600,20241210,21.18,11800,-21.95,20250120,8040,14.55,20250102,23500,-60.81,20240701,7600,21.18,20241210,1.59,N,336370,100,70 억,,3542844,N,N,175,N,00,N
20250317,091154,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9230,0,3,0.00,76487550,8303,9.36,9230,9300,9150,11990,6470,9230,9212.04,5.05,0,2787,9496,9362,9236,9102,8976,9300,9040,70,2760,100,6640,10,1,70217344,6481,5.49,1.41,12,0.01,1680.00,6568.00,23500,20240701,-60.72,7600,20241210,21.45,11800,-21.78,20250120,8040,14.80,20250102,23500,-60.72,20240701,7600,21.45,20241210,1.59,N,336370,100,70 억,,3542844,N,N,175,N,00,N
20250314,161147,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9230,80,2,0.87,811889015,88318,71.30,9370,9370,9110,11890,6410,9150,9192.79,5.06,0,-7826,9710,9430,9290,9010,8870,9360,8940,70,2740,100,6580,10,1,70217344,6481,5.49,1.41,12,0.13,1680.00,6568.00,23500,20240701,-60.72,7600,20241210,21.45,11800,-21.78,20250120,8040,14.80,20250102,23500,-60.72,20240701,7600,21.45,20241210,1.59,N,336370,100,70 억,,3551055,N,N,175,N,00,N
20250314,151156,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9140,-10,5,-0.11,724667035,78810,63.62,9370,9370,9110,11890,6410,9150,9195.12,5.06,0,-7560,9710,9430,9290,9010,8870,9360,8940,70,2740,100,6580,10,1,70217344,6418,5.44,1.39,12,0.11,1680.00,6568.00,23500,20240701,-61.11,7600,20241210,20.26,11800,-22.54,20250120,8040,13.68,20250102,23500,-61.11,20240701,7600,20.26,20241210,1.59,N,336370,100,70 억,,3551055,N,N,364,N,00,N
20250314,141149,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9190,40,2,0.44,612227260,66521,53.70,9370,9370,9110,11890,6410,9150,9203.52,5.06,0,-5556,9710,9430,9290,9010,8870,9360,8940,70,2740,100,6580,10,1,70217344,6453,5.47,1.40,12,0.09,1680.00,6568.00,23500,20240701,-60.89,7600,20241210,20.92,11800,-22.12,20250120,8040,14.30,20250102,23500,-60.89,20240701,7600,20.92,20241210,1.59,N,336370,100,70 억,,3551055,N,N,364,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 161153 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9290 60 2 0.65 787682585 85254 96.09 9230 9300 9150 11990 6470 9230 9239.12 5.05 0 5368 9496 9362 9236 9102 8976 9300 9040 70 2760 100 6640 10 1 70217344 6523 5.53 1.41 12 0.12 1680.00 6568.00 23500 20240701 -60.47 7600 20241210 22.24 11800 -21.27 20250120 8040 15.55 20250102 23500 -60.47 20240701 7600 22.24 20241210 1.59 N 336370 100 70 억 3542844 N N 1365 N 00 N
3 20250317 151151 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9240 10 2 0.11 710424390 76925 86.70 9230 9300 9150 11990 6470 9230 9235.29 5.05 0 2240 9496 9362 9236 9102 8976 9300 9040 70 2760 100 6640 10 1 70217344 6488 5.50 1.41 12 0.11 1680.00 6568.00 23500 20240701 -60.68 7600 20241210 21.58 11800 -21.69 20250120 8040 14.93 20250102 23500 -60.68 20240701 7600 21.58 20241210 1.59 N 336370 100 70 억 3542844 N N 175 N 00 N
4 20250317 141154 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9240 10 2 0.11 633298040 68581 77.30 9230 9300 9150 11990 6470 9230 9234.31 5.05 0 984 9496 9362 9236 9102 8976 9300 9040 70 2760 100 6640 10 1 70217344 6488 5.50 1.41 12 0.10 1680.00 6568.00 23500 20240701 -60.68 7600 20241210 21.58 11800 -21.69 20250120 8040 14.93 20250102 23500 -60.68 20240701 7600 21.58 20241210 1.59 N 336370 100 70 억 3542844 N N 175 N 00 N
5 20250317 131153 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9190 -40 5 -0.43 564975045 61158 68.93 9230 9300 9150 11990 6470 9230 9237.96 5.05 0 -901 9496 9362 9236 9102 8976 9300 9040 70 2760 100 6640 10 1 70217344 6453 5.47 1.40 12 0.09 1680.00 6568.00 23500 20240701 -60.89 7600 20241210 20.92 11800 -22.12 20250120 8040 14.30 20250102 23500 -60.89 20240701 7600 20.92 20241210 1.59 N 336370 100 70 억 3542844 N N 175 N 00 N
6 20250317 121152 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9230 0 3 0.00 485915485 52583 59.27 9230 9300 9150 11990 6470 9230 9240.92 5.05 0 -526 9496 9362 9236 9102 8976 9300 9040 70 2760 100 6640 10 1 70217344 6481 5.49 1.41 12 0.07 1680.00 6568.00 23500 20240701 -60.72 7600 20241210 21.45 11800 -21.78 20250120 8040 14.80 20250102 23500 -60.72 20240701 7600 21.45 20241210 1.59 N 336370 100 70 억 3542844 N N 175 N 00 N
7 20250317 111152 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9240 10 2 0.11 392240395 42444 47.84 9230 9300 9150 11990 6470 9230 9241.36 5.05 0 -1397 9496 9362 9236 9102 8976 9300 9040 70 2760 100 6640 10 1 70217344 6488 5.50 1.41 12 0.06 1680.00 6568.00 23500 20240701 -60.68 7600 20241210 21.58 11800 -21.69 20250120 8040 14.93 20250102 23500 -60.68 20240701 7600 21.58 20241210 1.59 N 336370 100 70 억 3542844 N N 175 N 00 N
8 20250317 101151 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9210 -20 5 -0.22 340093570 36794 41.47 9230 9300 9150 11990 6470 9230 9243.18 5.05 0 140 9496 9362 9236 9102 8976 9300 9040 70 2760 100 6640 10 1 70217344 6467 5.48 1.40 12 0.05 1680.00 6568.00 23500 20240701 -60.81 7600 20241210 21.18 11800 -21.95 20250120 8040 14.55 20250102 23500 -60.81 20240701 7600 21.18 20241210 1.59 N 336370 100 70 억 3542844 N N 175 N 00 N
9 20250317 091154 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9230 0 3 0.00 76487550 8303 9.36 9230 9300 9150 11990 6470 9230 9212.04 5.05 0 2787 9496 9362 9236 9102 8976 9300 9040 70 2760 100 6640 10 1 70217344 6481 5.49 1.41 12 0.01 1680.00 6568.00 23500 20240701 -60.72 7600 20241210 21.45 11800 -21.78 20250120 8040 14.80 20250102 23500 -60.72 20240701 7600 21.45 20241210 1.59 N 336370 100 70 억 3542844 N N 175 N 00 N
10 20250314 161147 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9230 80 2 0.87 811889015 88318 71.30 9370 9370 9110 11890 6410 9150 9192.79 5.06 0 -7826 9710 9430 9290 9010 8870 9360 8940 70 2740 100 6580 10 1 70217344 6481 5.49 1.41 12 0.13 1680.00 6568.00 23500 20240701 -60.72 7600 20241210 21.45 11800 -21.78 20250120 8040 14.80 20250102 23500 -60.72 20240701 7600 21.45 20241210 1.59 N 336370 100 70 억 3551055 N N 175 N 00 N
11 20250314 151156 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9140 -10 5 -0.11 724667035 78810 63.62 9370 9370 9110 11890 6410 9150 9195.12 5.06 0 -7560 9710 9430 9290 9010 8870 9360 8940 70 2740 100 6580 10 1 70217344 6418 5.44 1.39 12 0.11 1680.00 6568.00 23500 20240701 -61.11 7600 20241210 20.26 11800 -22.54 20250120 8040 13.68 20250102 23500 -61.11 20240701 7600 20.26 20241210 1.59 N 336370 100 70 억 3551055 N N 364 N 00 N
12 20250314 141149 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9190 40 2 0.44 612227260 66521 53.70 9370 9370 9110 11890 6410 9150 9203.52 5.06 0 -5556 9710 9430 9290 9010 8870 9360 8940 70 2740 100 6580 10 1 70217344 6453 5.47 1.40 12 0.09 1680.00 6568.00 23500 20240701 -60.89 7600 20241210 20.92 11800 -22.12 20250120 8040 14.30 20250102 23500 -60.89 20240701 7600 20.92 20241210 1.59 N 336370 100 70 억 3551055 N N 364 N 00 N