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
011230/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
20250306,160248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3360,5,2,0.15,168038231,50176,72.45,3370,3440,3305,4360,2350,3355,3348.98,4.10,0,-3574,3565,3460,3405,3300,3245,3432,3272,169,1005,1000,2140,5,1,16902700,568,-7.37,2.37,12,0.30,-456.00,1419.00,4850,20240430,-30.72,2490,20241113,34.94,3745,-10.28,20250203,2975,12.94,20250214,4850,-30.72,20240430,2490,34.94,20241113,0.00,N,011230,1000,169 억,,693155,N,N,5,N,00,N
20250306,150248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3340,-15,5,-0.45,163924626,48948,70.67,3370,3440,3305,4360,2350,3355,3348.95,4.10,0,-3631,3565,3460,3405,3300,3245,3432,3272,169,1005,1000,2140,5,1,16902700,565,-7.32,2.35,12,0.29,-456.00,1419.00,4850,20240430,-31.13,2490,20241113,34.14,3745,-10.81,20250203,2975,12.27,20250214,4850,-31.13,20240430,2490,34.14,20241113,0.00,N,011230,1000,169 억,,693155,N,N,9,N,00,N
20250306,140248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3330,-25,5,-0.75,146725416,43786,63.22,3370,3440,3305,4360,2350,3355,3350.97,4.10,0,-2645,3565,3460,3405,3300,3245,3432,3272,169,1005,1000,2140,5,1,16902700,563,-7.30,2.35,12,0.26,-456.00,1419.00,4850,20240430,-31.34,2490,20241113,33.73,3745,-11.08,20250203,2975,11.93,20250214,4850,-31.34,20240430,2490,33.73,20241113,0.00,N,011230,1000,169 억,,693155,N,N,9,N,00,N
20250306,130248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3325,-30,5,-0.89,134647221,40154,57.98,3370,3440,3305,4360,2350,3355,3353.27,4.10,0,-2086,3565,3460,3405,3300,3245,3432,3272,169,1005,1000,2140,5,1,16902700,562,-7.29,2.34,12,0.24,-456.00,1419.00,4850,20240430,-31.44,2490,20241113,33.53,3745,-11.21,20250203,2975,11.76,20250214,4850,-31.44,20240430,2490,33.53,20241113,0.00,N,011230,1000,169 억,,693155,N,N,9,N,00,N
20250306,120248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3335,-20,5,-0.60,119629235,35625,51.44,3370,3440,3305,4360,2350,3355,3358.01,4.10,0,-1973,3565,3460,3405,3300,3245,3432,3272,169,1005,1000,2140,5,1,16902700,564,-7.31,2.35,12,0.21,-456.00,1419.00,4850,20240430,-31.24,2490,20241113,33.94,3745,-10.95,20250203,2975,12.10,20250214,4850,-31.24,20240430,2490,33.94,20241113,0.00,N,011230,1000,169 억,,693155,N,N,9,N,00,N
20250306,110247,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3340,-15,5,-0.45,89527250,26577,38.37,3370,3440,3305,4360,2350,3355,3368.60,4.10,0,-1557,3565,3460,3405,3300,3245,3432,3272,169,1005,1000,2140,5,1,16902700,565,-7.32,2.35,12,0.16,-456.00,1419.00,4850,20240430,-31.13,2490,20241113,34.14,3745,-10.81,20250203,2975,12.27,20250214,4850,-31.13,20240430,2490,34.14,20241113,0.00,N,011230,1000,169 억,,693155,N,N,9,N,00,N
20250306,100248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3405,50,2,1.49,61981860,18379,26.54,3370,3440,3305,4360,2350,3355,3372.43,4.10,0,524,3565,3460,3405,3300,3245,3432,3272,169,1005,1000,2140,5,1,16902700,576,-7.47,2.40,12,0.11,-456.00,1419.00,4850,20240430,-29.79,2490,20241113,36.75,3745,-9.08,20250203,2975,14.45,20250214,4850,-29.79,20240430,2490,36.75,20241113,0.00,N,011230,1000,169 억,,693155,N,N,9,N,00,N
20250306,090250,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3305,-50,5,-1.49,8416415,2508,3.62,3370,3395,3305,4360,2350,3355,3355.83,4.10,0,978,3565,3460,3405,3300,3245,3432,3272,169,1005,1000,2140,5,1,16902700,559,-7.25,2.33,12,0.01,-456.00,1419.00,4850,20240430,-31.86,2490,20241113,32.73,3745,-11.75,20250203,2975,11.09,20250214,4850,-31.86,20240430,2490,32.73,20241113,0.00,N,011230,1000,169 억,,693155,N,N,9,N,00,N
20250305,160246,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3355,-55,5,-1.61,236907578,69052,71.50,3410,3510,3350,4430,2390,3410,3430.86,4.16,0,-9440,3590,3500,3415,3325,3240,3545,3370,169,1020,1000,2180,5,1,16902700,567,-7.36,2.36,12,0.41,-456.00,1419.00,4850,20240430,-30.82,2490,20241113,34.74,3745,-10.41,20250203,2975,12.77,20250214,4850,-30.82,20240430,2490,34.74,20241113,0.00,N,011230,1000,169 억,,702482,N,N,9,N,00,N
20250305,150247,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3365,-45,5,-1.32,218143233,63476,65.73,3410,3510,3350,4430,2390,3410,3436.63,4.16,0,-8072,3590,3500,3415,3325,3240,3545,3370,169,1020,1000,2180,5,1,16902700,569,-7.38,2.37,12,0.38,-456.00,1419.00,4850,20240430,-30.62,2490,20241113,35.14,3745,-10.15,20250203,2975,13.11,20250214,4850,-30.62,20240430,2490,35.14,20241113,0.00,N,011230,1000,169 억,,702482,N,N,3,N,00,N
20250305,140245,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3365,-45,5,-1.32,199149588,57843,59.90,3410,3510,3350,4430,2390,3410,3442.93,4.16,0,-6006,3590,3500,3415,3325,3240,3545,3370,169,1020,1000,2180,5,1,16902700,569,-7.38,2.37,12,0.34,-456.00,1419.00,4850,20240430,-30.62,2490,20241113,35.14,3745,-10.15,20250203,2975,13.11,20250214,4850,-30.62,20240430,2490,35.14,20241113,0.00,N,011230,1000,169 억,,702482,N,N,3,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 160248 57 100.00 KOSPI 전기·전자 N N N N N 3360 5 2 0.15 168038231 50176 72.45 3370 3440 3305 4360 2350 3355 3348.98 4.10 0 -3574 3565 3460 3405 3300 3245 3432 3272 169 1005 1000 2140 5 1 16902700 568 -7.37 2.37 12 0.30 -456.00 1419.00 4850 20240430 -30.72 2490 20241113 34.94 3745 -10.28 20250203 2975 12.94 20250214 4850 -30.72 20240430 2490 34.94 20241113 0.00 N 011230 1000 169 억 693155 N N 5 N 00 N
3 20250306 150248 57 100.00 KOSPI 전기·전자 N N N N N 3340 -15 5 -0.45 163924626 48948 70.67 3370 3440 3305 4360 2350 3355 3348.95 4.10 0 -3631 3565 3460 3405 3300 3245 3432 3272 169 1005 1000 2140 5 1 16902700 565 -7.32 2.35 12 0.29 -456.00 1419.00 4850 20240430 -31.13 2490 20241113 34.14 3745 -10.81 20250203 2975 12.27 20250214 4850 -31.13 20240430 2490 34.14 20241113 0.00 N 011230 1000 169 억 693155 N N 9 N 00 N
4 20250306 140248 57 100.00 KOSPI 전기·전자 N N N N N 3330 -25 5 -0.75 146725416 43786 63.22 3370 3440 3305 4360 2350 3355 3350.97 4.10 0 -2645 3565 3460 3405 3300 3245 3432 3272 169 1005 1000 2140 5 1 16902700 563 -7.30 2.35 12 0.26 -456.00 1419.00 4850 20240430 -31.34 2490 20241113 33.73 3745 -11.08 20250203 2975 11.93 20250214 4850 -31.34 20240430 2490 33.73 20241113 0.00 N 011230 1000 169 억 693155 N N 9 N 00 N
5 20250306 130248 57 100.00 KOSPI 전기·전자 N N N N N 3325 -30 5 -0.89 134647221 40154 57.98 3370 3440 3305 4360 2350 3355 3353.27 4.10 0 -2086 3565 3460 3405 3300 3245 3432 3272 169 1005 1000 2140 5 1 16902700 562 -7.29 2.34 12 0.24 -456.00 1419.00 4850 20240430 -31.44 2490 20241113 33.53 3745 -11.21 20250203 2975 11.76 20250214 4850 -31.44 20240430 2490 33.53 20241113 0.00 N 011230 1000 169 억 693155 N N 9 N 00 N
6 20250306 120248 57 100.00 KOSPI 전기·전자 N N N N N 3335 -20 5 -0.60 119629235 35625 51.44 3370 3440 3305 4360 2350 3355 3358.01 4.10 0 -1973 3565 3460 3405 3300 3245 3432 3272 169 1005 1000 2140 5 1 16902700 564 -7.31 2.35 12 0.21 -456.00 1419.00 4850 20240430 -31.24 2490 20241113 33.94 3745 -10.95 20250203 2975 12.10 20250214 4850 -31.24 20240430 2490 33.94 20241113 0.00 N 011230 1000 169 억 693155 N N 9 N 00 N
7 20250306 110247 57 100.00 KOSPI 전기·전자 N N N N N 3340 -15 5 -0.45 89527250 26577 38.37 3370 3440 3305 4360 2350 3355 3368.60 4.10 0 -1557 3565 3460 3405 3300 3245 3432 3272 169 1005 1000 2140 5 1 16902700 565 -7.32 2.35 12 0.16 -456.00 1419.00 4850 20240430 -31.13 2490 20241113 34.14 3745 -10.81 20250203 2975 12.27 20250214 4850 -31.13 20240430 2490 34.14 20241113 0.00 N 011230 1000 169 억 693155 N N 9 N 00 N
8 20250306 100248 57 100.00 KOSPI 전기·전자 N N N N N 3405 50 2 1.49 61981860 18379 26.54 3370 3440 3305 4360 2350 3355 3372.43 4.10 0 524 3565 3460 3405 3300 3245 3432 3272 169 1005 1000 2140 5 1 16902700 576 -7.47 2.40 12 0.11 -456.00 1419.00 4850 20240430 -29.79 2490 20241113 36.75 3745 -9.08 20250203 2975 14.45 20250214 4850 -29.79 20240430 2490 36.75 20241113 0.00 N 011230 1000 169 억 693155 N N 9 N 00 N
9 20250306 090250 57 100.00 KOSPI 전기·전자 N N N N N 3305 -50 5 -1.49 8416415 2508 3.62 3370 3395 3305 4360 2350 3355 3355.83 4.10 0 978 3565 3460 3405 3300 3245 3432 3272 169 1005 1000 2140 5 1 16902700 559 -7.25 2.33 12 0.01 -456.00 1419.00 4850 20240430 -31.86 2490 20241113 32.73 3745 -11.75 20250203 2975 11.09 20250214 4850 -31.86 20240430 2490 32.73 20241113 0.00 N 011230 1000 169 억 693155 N N 9 N 00 N
10 20250305 160246 57 100.00 KOSPI 전기·전자 N N N N N 3355 -55 5 -1.61 236907578 69052 71.50 3410 3510 3350 4430 2390 3410 3430.86 4.16 0 -9440 3590 3500 3415 3325 3240 3545 3370 169 1020 1000 2180 5 1 16902700 567 -7.36 2.36 12 0.41 -456.00 1419.00 4850 20240430 -30.82 2490 20241113 34.74 3745 -10.41 20250203 2975 12.77 20250214 4850 -30.82 20240430 2490 34.74 20241113 0.00 N 011230 1000 169 억 702482 N N 9 N 00 N
11 20250305 150247 57 100.00 KOSPI 전기·전자 N N N N N 3365 -45 5 -1.32 218143233 63476 65.73 3410 3510 3350 4430 2390 3410 3436.63 4.16 0 -8072 3590 3500 3415 3325 3240 3545 3370 169 1020 1000 2180 5 1 16902700 569 -7.38 2.37 12 0.38 -456.00 1419.00 4850 20240430 -30.62 2490 20241113 35.14 3745 -10.15 20250203 2975 13.11 20250214 4850 -30.62 20240430 2490 35.14 20241113 0.00 N 011230 1000 169 억 702482 N N 3 N 00 N
12 20250305 140245 57 100.00 KOSPI 전기·전자 N N N N N 3365 -45 5 -1.32 199149588 57843 59.90 3410 3510 3350 4430 2390 3410 3442.93 4.16 0 -6006 3590 3500 3415 3325 3240 3545 3370 169 1020 1000 2180 5 1 16902700 569 -7.38 2.37 12 0.34 -456.00 1419.00 4850 20240430 -30.62 2490 20241113 35.14 3745 -10.15 20250203 2975 13.11 20250214 4850 -30.62 20240430 2490 35.14 20241113 0.00 N 011230 1000 169 억 702482 N N 3 N 00 N