ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000500/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
20250306,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51000,-800,5,-1.54,13174578000,252896,227.82,52800,56200,49800,67300,36300,51800,52095.99,2.29,0,-16053,54133,52966,51133,49966,48133,53550,50550,827,15500,5000,37290,100,1,16543115,8437,19.17,1.13,12,1.53,2661.00,45192.00,74500,20240513,-31.54,23800,20240304,114.29,69600,-26.72,20250123,46800,8.97,20250304,74500,-31.54,20240513,25950,96.53,20240403,0.68,N,000500,5000,827 억,,379267,N,N,37,N,00,N
20250306,150107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50900,-900,5,-1.74,11926249100,228910,206.21,52800,56200,49800,67300,36300,51800,52100.22,2.29,0,-12820,54133,52966,51133,49966,48133,53550,50550,827,15500,5000,37290,100,1,16543115,8420,19.13,1.13,12,1.38,2661.00,45192.00,74500,20240513,-31.68,23800,20240304,113.87,69600,-26.87,20250123,46800,8.76,20250304,74500,-31.68,20240513,25950,96.15,20240403,0.68,N,000500,5000,827 억,,379267,N,N,0,N,00,N
20250306,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51800,0,3,0.00,10567176400,202319,182.26,52800,56200,49800,67300,36300,51800,52230.36,2.29,0,-7716,54133,52966,51133,49966,48133,53550,50550,827,15500,5000,37290,100,1,16543115,8569,19.47,1.15,12,1.22,2661.00,45192.00,74500,20240513,-30.47,23800,20240304,117.65,69600,-25.57,20250123,46800,10.68,20250304,74500,-30.47,20240513,25950,99.61,20240403,0.68,N,000500,5000,827 억,,379267,N,N,0,N,00,N
20250306,130107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51500,-300,5,-0.58,8859617750,169953,153.10,52800,56200,49800,67300,36300,51800,52129.89,2.29,0,-983,54133,52966,51133,49966,48133,53550,50550,827,15500,5000,37290,100,1,16543115,8520,19.35,1.14,12,1.03,2661.00,45192.00,74500,20240513,-30.87,23800,20240304,116.39,69600,-26.01,20250123,46800,10.04,20250304,74500,-30.87,20240513,25950,98.46,20240403,0.68,N,000500,5000,827 억,,379267,N,N,0,N,00,N
20250306,120107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51700,-100,5,-0.19,8634848750,165571,149.15,52800,56200,49800,67300,36300,51800,52152.02,2.29,0,-546,54133,52966,51133,49966,48133,53550,50550,827,15500,5000,37290,100,1,16543115,8553,19.43,1.14,12,1.00,2661.00,45192.00,74500,20240513,-30.60,23800,20240304,117.23,69600,-25.72,20250123,46800,10.47,20250304,74500,-30.60,20240513,25950,99.23,20240403,0.68,N,000500,5000,827 억,,379267,N,N,0,N,00,N
20250306,110107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,50000,-1800,5,-3.47,7847778250,150227,135.33,52800,56200,49800,67300,36300,51800,52239.58,2.29,0,-2084,54133,52966,51133,49966,48133,53550,50550,827,15500,5000,37290,100,1,16543115,8272,18.79,1.11,12,0.91,2661.00,45192.00,74500,20240513,-32.89,23800,20240304,110.08,69600,-28.16,20250123,46800,6.84,20250304,74500,-32.89,20240513,25950,92.68,20240403,0.68,N,000500,5000,827 억,,379267,N,N,0,N,00,N
20250306,100107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51000,-800,5,-1.54,5955217700,112646,101.48,52800,56200,51000,67300,36300,51800,52867.04,2.29,0,-9038,54133,52966,51133,49966,48133,53550,50550,827,15500,5000,37290,100,1,16543115,8437,19.17,1.13,12,0.68,2661.00,45192.00,74500,20240513,-31.54,23800,20240304,114.29,69600,-26.72,20250123,46800,8.97,20250304,74500,-31.54,20240513,25950,96.53,20240403,0.68,N,000500,5000,827 억,,379267,N,N,0,N,00,N
20250306,090108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,52500,700,2,1.35,359906400,6847,6.17,52800,53000,51800,67300,36300,51800,52568.59,2.29,0,-2454,54133,52966,51133,49966,48133,53550,50550,827,15500,5000,37290,100,1,16543115,8685,19.73,1.16,12,0.04,2661.00,45192.00,74500,20240513,-29.53,23800,20240304,120.59,69600,-24.57,20250123,46800,12.18,20250304,74500,-29.53,20240513,25950,102.31,20240403,0.68,N,000500,5000,827 억,,379267,N,N,0,N,00,N
20250305,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51800,2800,2,5.71,5686930775,110652,171.10,50700,52300,49300,63700,34300,49000,51394.26,2.45,0,28,50933,49966,48383,47416,45833,50450,47900,827,14700,5000,35280,100,1,16543115,8569,19.47,1.15,12,0.67,2661.00,45192.00,74500,20240513,-30.47,23800,20240304,117.65,69600,-25.57,20250123,46800,10.68,20250304,74500,-30.47,20240513,25100,106.37,20240305,0.67,N,000500,5000,827 억,,404703,N,N,159,N,00,N
20250305,150108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,52000,3000,2,6.12,5197063025,101215,156.51,50700,52300,49300,63700,34300,49000,51346.77,2.45,0,2898,50933,49966,48383,47416,45833,50450,47900,827,14700,5000,35280,100,1,16543115,8602,19.54,1.15,12,0.61,2661.00,45192.00,74500,20240513,-30.20,23800,20240304,118.49,69600,-25.29,20250123,46800,11.11,20250304,74500,-30.20,20240513,25100,107.17,20240305,0.67,N,000500,5000,827 억,,404703,N,N,159,N,00,N
20250305,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,52100,3100,2,6.33,4065107575,79444,122.84,50700,52200,49300,63700,34300,49000,51169.47,2.45,0,7881,50933,49966,48383,47416,45833,50450,47900,827,14700,5000,35280,100,1,16543115,8619,19.58,1.15,12,0.48,2661.00,45192.00,74500,20240513,-30.07,23800,20240304,118.91,69600,-25.14,20250123,46800,11.32,20250304,74500,-30.07,20240513,25100,107.57,20240305,0.67,N,000500,5000,827 억,,404703,N,N,159,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 20250306 160107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 51000 -800 5 -1.54 13174578000 252896 227.82 52800 56200 49800 67300 36300 51800 52095.99 2.29 0 -16053 54133 52966 51133 49966 48133 53550 50550 827 15500 5000 37290 100 1 16543115 8437 19.17 1.13 12 1.53 2661.00 45192.00 74500 20240513 -31.54 23800 20240304 114.29 69600 -26.72 20250123 46800 8.97 20250304 74500 -31.54 20240513 25950 96.53 20240403 0.68 N 000500 5000 827 억 379267 N N 37 N 00 N
3 20250306 150107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 50900 -900 5 -1.74 11926249100 228910 206.21 52800 56200 49800 67300 36300 51800 52100.22 2.29 0 -12820 54133 52966 51133 49966 48133 53550 50550 827 15500 5000 37290 100 1 16543115 8420 19.13 1.13 12 1.38 2661.00 45192.00 74500 20240513 -31.68 23800 20240304 113.87 69600 -26.87 20250123 46800 8.76 20250304 74500 -31.68 20240513 25950 96.15 20240403 0.68 N 000500 5000 827 억 379267 N N 0 N 00 N
4 20250306 140107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 51800 0 3 0.00 10567176400 202319 182.26 52800 56200 49800 67300 36300 51800 52230.36 2.29 0 -7716 54133 52966 51133 49966 48133 53550 50550 827 15500 5000 37290 100 1 16543115 8569 19.47 1.15 12 1.22 2661.00 45192.00 74500 20240513 -30.47 23800 20240304 117.65 69600 -25.57 20250123 46800 10.68 20250304 74500 -30.47 20240513 25950 99.61 20240403 0.68 N 000500 5000 827 억 379267 N N 0 N 00 N
5 20250306 130107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 51500 -300 5 -0.58 8859617750 169953 153.10 52800 56200 49800 67300 36300 51800 52129.89 2.29 0 -983 54133 52966 51133 49966 48133 53550 50550 827 15500 5000 37290 100 1 16543115 8520 19.35 1.14 12 1.03 2661.00 45192.00 74500 20240513 -30.87 23800 20240304 116.39 69600 -26.01 20250123 46800 10.04 20250304 74500 -30.87 20240513 25950 98.46 20240403 0.68 N 000500 5000 827 억 379267 N N 0 N 00 N
6 20250306 120107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 51700 -100 5 -0.19 8634848750 165571 149.15 52800 56200 49800 67300 36300 51800 52152.02 2.29 0 -546 54133 52966 51133 49966 48133 53550 50550 827 15500 5000 37290 100 1 16543115 8553 19.43 1.14 12 1.00 2661.00 45192.00 74500 20240513 -30.60 23800 20240304 117.23 69600 -25.72 20250123 46800 10.47 20250304 74500 -30.60 20240513 25950 99.23 20240403 0.68 N 000500 5000 827 억 379267 N N 0 N 00 N
7 20250306 110107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 50000 -1800 5 -3.47 7847778250 150227 135.33 52800 56200 49800 67300 36300 51800 52239.58 2.29 0 -2084 54133 52966 51133 49966 48133 53550 50550 827 15500 5000 37290 100 1 16543115 8272 18.79 1.11 12 0.91 2661.00 45192.00 74500 20240513 -32.89 23800 20240304 110.08 69600 -28.16 20250123 46800 6.84 20250304 74500 -32.89 20240513 25950 92.68 20240403 0.68 N 000500 5000 827 억 379267 N N 0 N 00 N
8 20250306 100107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 51000 -800 5 -1.54 5955217700 112646 101.48 52800 56200 51000 67300 36300 51800 52867.04 2.29 0 -9038 54133 52966 51133 49966 48133 53550 50550 827 15500 5000 37290 100 1 16543115 8437 19.17 1.13 12 0.68 2661.00 45192.00 74500 20240513 -31.54 23800 20240304 114.29 69600 -26.72 20250123 46800 8.97 20250304 74500 -31.54 20240513 25950 96.53 20240403 0.68 N 000500 5000 827 억 379267 N N 0 N 00 N
9 20250306 090108 55 60.00 KOSPI 전기·전자 N N N Y 60 N 52500 700 2 1.35 359906400 6847 6.17 52800 53000 51800 67300 36300 51800 52568.59 2.29 0 -2454 54133 52966 51133 49966 48133 53550 50550 827 15500 5000 37290 100 1 16543115 8685 19.73 1.16 12 0.04 2661.00 45192.00 74500 20240513 -29.53 23800 20240304 120.59 69600 -24.57 20250123 46800 12.18 20250304 74500 -29.53 20240513 25950 102.31 20240403 0.68 N 000500 5000 827 억 379267 N N 0 N 00 N
10 20250305 160107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 51800 2800 2 5.71 5686930775 110652 171.10 50700 52300 49300 63700 34300 49000 51394.26 2.45 0 28 50933 49966 48383 47416 45833 50450 47900 827 14700 5000 35280 100 1 16543115 8569 19.47 1.15 12 0.67 2661.00 45192.00 74500 20240513 -30.47 23800 20240304 117.65 69600 -25.57 20250123 46800 10.68 20250304 74500 -30.47 20240513 25100 106.37 20240305 0.67 N 000500 5000 827 억 404703 N N 159 N 00 N
11 20250305 150108 55 60.00 KOSPI 전기·전자 N N N Y 60 N 52000 3000 2 6.12 5197063025 101215 156.51 50700 52300 49300 63700 34300 49000 51346.77 2.45 0 2898 50933 49966 48383 47416 45833 50450 47900 827 14700 5000 35280 100 1 16543115 8602 19.54 1.15 12 0.61 2661.00 45192.00 74500 20240513 -30.20 23800 20240304 118.49 69600 -25.29 20250123 46800 11.11 20250304 74500 -30.20 20240513 25100 107.17 20240305 0.67 N 000500 5000 827 억 404703 N N 159 N 00 N
12 20250305 140107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 52100 3100 2 6.33 4065107575 79444 122.84 50700 52200 49300 63700 34300 49000 51169.47 2.45 0 7881 50933 49966 48383 47416 45833 50450 47900 827 14700 5000 35280 100 1 16543115 8619 19.58 1.15 12 0.48 2661.00 45192.00 74500 20240513 -30.07 23800 20240304 118.91 69600 -25.14 20250123 46800 11.32 20250304 74500 -30.07 20240513 25100 107.57 20240305 0.67 N 000500 5000 827 억 404703 N N 159 N 00 N