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
020150/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
20250306,160327,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27050,250,2,0.93,5538343825,198154,132.35,27250,28900,27050,34800,18800,26800,27949.98,8.81,0,-18388,28600,27700,26600,25700,24600,28150,26150,231,8000,500,19830,50,1,46110835,12473,-38.31,0.87,12,0.43,-706.00,31088.00,59200,20240618,-54.31,20250,20250203,33.58,31550,-14.26,20250220,20250,33.58,20250203,59200,-54.31,20240618,20250,33.58,20250203,1.11,N,020150,500,230 억,,4062326,N,N,3962,N,00,N
20250306,150327,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27200,400,2,1.49,5197091000,185573,123.95,27250,28900,27100,34800,18800,26800,28005.64,8.81,0,-17455,28600,27700,26600,25700,24600,28150,26150,231,8000,500,19830,50,1,46110835,12542,-38.53,0.87,12,0.40,-706.00,31088.00,59200,20240618,-54.05,20250,20250203,34.32,31550,-13.79,20250220,20250,34.32,20250203,59200,-54.05,20240618,20250,34.32,20250203,1.11,N,020150,500,230 억,,4062326,N,N,2469,N,00,N
20250306,140327,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27300,500,2,1.87,4687801700,166896,111.47,27250,28900,27200,34800,18800,26800,28088.16,8.81,0,-18150,28600,27700,26600,25700,24600,28150,26150,231,8000,500,19830,50,1,46110835,12588,-38.67,0.88,12,0.36,-706.00,31088.00,59200,20240618,-53.89,20250,20250203,34.81,31550,-13.47,20250220,20250,34.81,20250203,59200,-53.89,20240618,20250,34.81,20250203,1.11,N,020150,500,230 억,,4062326,N,N,2469,N,00,N
20250306,130327,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27450,650,2,2.43,4354523375,154747,103.36,27250,28900,27200,34800,18800,26800,28139.63,8.81,0,-13298,28600,27700,26600,25700,24600,28150,26150,231,8000,500,19830,50,1,46110835,12657,-38.88,0.88,12,0.34,-706.00,31088.00,59200,20240618,-53.63,20250,20250203,35.56,31550,-13.00,20250220,20250,35.56,20250203,59200,-53.63,20240618,20250,35.56,20250203,1.11,N,020150,500,230 억,,4062326,N,N,2469,N,00,N
20250306,120327,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27650,850,2,3.17,4026816550,142844,95.41,27250,28900,27200,34800,18800,26800,28190.31,8.81,0,-10005,28600,27700,26600,25700,24600,28150,26150,231,8000,500,19830,50,1,46110835,12750,-39.16,0.89,12,0.31,-706.00,31088.00,59200,20240618,-53.29,20250,20250203,36.54,31550,-12.36,20250220,20250,36.54,20250203,59200,-53.29,20240618,20250,36.54,20250203,1.11,N,020150,500,230 억,,4062326,N,N,2469,N,00,N
20250306,110326,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27950,1150,2,4.29,3538894725,125355,83.73,27250,28900,27200,34800,18800,26800,28230.98,8.81,0,-3591,28600,27700,26600,25700,24600,28150,26150,231,8000,500,19830,50,1,46110835,12888,-39.59,0.90,12,0.27,-706.00,31088.00,59200,20240618,-52.79,20250,20250203,38.02,31550,-11.41,20250220,20250,38.02,20250203,59200,-52.79,20240618,20250,38.02,20250203,1.11,N,020150,500,230 억,,4062326,N,N,2469,N,00,N
20250306,100327,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27800,1000,2,3.73,3231943625,114327,76.36,27250,28900,27200,34800,18800,26800,28269.29,8.81,0,-564,28600,27700,26600,25700,24600,28150,26150,231,8000,500,19830,50,1,46110835,12819,-39.38,0.89,12,0.25,-706.00,31088.00,59200,20240618,-53.04,20250,20250203,37.28,31550,-11.89,20250220,20250,37.28,20250203,59200,-53.04,20240618,20250,37.28,20250203,1.11,N,020150,500,230 억,,4062326,N,N,2469,N,00,N
20250306,090329,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28200,1400,2,5.22,640033725,22995,15.36,27250,28300,27200,34800,18800,26800,27833.60,8.81,0,3478,28600,27700,26600,25700,24600,28150,26150,231,8000,500,19830,50,1,46110835,13003,-39.94,0.91,12,0.05,-706.00,31088.00,59200,20240618,-52.36,20250,20250203,39.26,31550,-10.62,20250220,20250,39.26,20250203,59200,-52.36,20240618,20250,39.26,20250203,1.11,N,020150,500,230 억,,4062326,N,N,2469,N,00,N
20250305,160324,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26800,1100,2,4.28,3965428800,148550,99.23,25500,27500,25500,33400,18000,25700,26694.62,8.77,0,17120,27433,26566,26083,25216,24733,26325,24975,231,7700,500,19010,50,1,46110835,12358,-37.96,0.86,12,0.32,-706.00,31088.00,59200,20240618,-54.73,20250,20250203,32.35,31550,-15.06,20250220,20250,32.35,20250203,59200,-54.73,20240618,20250,32.35,20250203,1.11,N,020150,500,230 억,,4043422,N,N,2469,N,00,N
20250305,150326,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26700,1000,2,3.89,3721358100,139412,93.12,25500,27500,25500,33400,18000,25700,26694.07,8.77,0,18071,27433,26566,26083,25216,24733,26325,24975,231,7700,500,19010,50,1,46110835,12312,-37.82,0.86,12,0.30,-706.00,31088.00,59200,20240618,-54.90,20250,20250203,31.85,31550,-15.37,20250220,20250,31.85,20250203,59200,-54.90,20240618,20250,31.85,20250203,1.11,N,020150,500,230 억,,4043422,N,N,4319,N,00,N
20250305,140323,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26550,850,2,3.31,3465403275,129828,86.72,25500,27500,25500,33400,18000,25700,26693.15,8.77,0,20077,27433,26566,26083,25216,24733,26325,24975,231,7700,500,19010,50,1,46110835,12242,-37.61,0.85,12,0.28,-706.00,31088.00,59200,20240618,-55.15,20250,20250203,31.11,31550,-15.85,20250220,20250,31.11,20250203,59200,-55.15,20240618,20250,31.11,20250203,1.11,N,020150,500,230 억,,4043422,N,N,4319,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 160327 55 30.00 KOSPI 전기·전자 N N N Y 40 N 27050 250 2 0.93 5538343825 198154 132.35 27250 28900 27050 34800 18800 26800 27949.98 8.81 0 -18388 28600 27700 26600 25700 24600 28150 26150 231 8000 500 19830 50 1 46110835 12473 -38.31 0.87 12 0.43 -706.00 31088.00 59200 20240618 -54.31 20250 20250203 33.58 31550 -14.26 20250220 20250 33.58 20250203 59200 -54.31 20240618 20250 33.58 20250203 1.11 N 020150 500 230 억 4062326 N N 3962 N 00 N
3 20250306 150327 55 30.00 KOSPI 전기·전자 N N N Y 40 N 27200 400 2 1.49 5197091000 185573 123.95 27250 28900 27100 34800 18800 26800 28005.64 8.81 0 -17455 28600 27700 26600 25700 24600 28150 26150 231 8000 500 19830 50 1 46110835 12542 -38.53 0.87 12 0.40 -706.00 31088.00 59200 20240618 -54.05 20250 20250203 34.32 31550 -13.79 20250220 20250 34.32 20250203 59200 -54.05 20240618 20250 34.32 20250203 1.11 N 020150 500 230 억 4062326 N N 2469 N 00 N
4 20250306 140327 55 30.00 KOSPI 전기·전자 N N N Y 40 N 27300 500 2 1.87 4687801700 166896 111.47 27250 28900 27200 34800 18800 26800 28088.16 8.81 0 -18150 28600 27700 26600 25700 24600 28150 26150 231 8000 500 19830 50 1 46110835 12588 -38.67 0.88 12 0.36 -706.00 31088.00 59200 20240618 -53.89 20250 20250203 34.81 31550 -13.47 20250220 20250 34.81 20250203 59200 -53.89 20240618 20250 34.81 20250203 1.11 N 020150 500 230 억 4062326 N N 2469 N 00 N
5 20250306 130327 55 30.00 KOSPI 전기·전자 N N N Y 40 N 27450 650 2 2.43 4354523375 154747 103.36 27250 28900 27200 34800 18800 26800 28139.63 8.81 0 -13298 28600 27700 26600 25700 24600 28150 26150 231 8000 500 19830 50 1 46110835 12657 -38.88 0.88 12 0.34 -706.00 31088.00 59200 20240618 -53.63 20250 20250203 35.56 31550 -13.00 20250220 20250 35.56 20250203 59200 -53.63 20240618 20250 35.56 20250203 1.11 N 020150 500 230 억 4062326 N N 2469 N 00 N
6 20250306 120327 55 30.00 KOSPI 전기·전자 N N N Y 40 N 27650 850 2 3.17 4026816550 142844 95.41 27250 28900 27200 34800 18800 26800 28190.31 8.81 0 -10005 28600 27700 26600 25700 24600 28150 26150 231 8000 500 19830 50 1 46110835 12750 -39.16 0.89 12 0.31 -706.00 31088.00 59200 20240618 -53.29 20250 20250203 36.54 31550 -12.36 20250220 20250 36.54 20250203 59200 -53.29 20240618 20250 36.54 20250203 1.11 N 020150 500 230 억 4062326 N N 2469 N 00 N
7 20250306 110326 55 30.00 KOSPI 전기·전자 N N N Y 40 N 27950 1150 2 4.29 3538894725 125355 83.73 27250 28900 27200 34800 18800 26800 28230.98 8.81 0 -3591 28600 27700 26600 25700 24600 28150 26150 231 8000 500 19830 50 1 46110835 12888 -39.59 0.90 12 0.27 -706.00 31088.00 59200 20240618 -52.79 20250 20250203 38.02 31550 -11.41 20250220 20250 38.02 20250203 59200 -52.79 20240618 20250 38.02 20250203 1.11 N 020150 500 230 억 4062326 N N 2469 N 00 N
8 20250306 100327 55 30.00 KOSPI 전기·전자 N N N Y 40 N 27800 1000 2 3.73 3231943625 114327 76.36 27250 28900 27200 34800 18800 26800 28269.29 8.81 0 -564 28600 27700 26600 25700 24600 28150 26150 231 8000 500 19830 50 1 46110835 12819 -39.38 0.89 12 0.25 -706.00 31088.00 59200 20240618 -53.04 20250 20250203 37.28 31550 -11.89 20250220 20250 37.28 20250203 59200 -53.04 20240618 20250 37.28 20250203 1.11 N 020150 500 230 억 4062326 N N 2469 N 00 N
9 20250306 090329 55 30.00 KOSPI 전기·전자 N N N Y 40 N 28200 1400 2 5.22 640033725 22995 15.36 27250 28300 27200 34800 18800 26800 27833.60 8.81 0 3478 28600 27700 26600 25700 24600 28150 26150 231 8000 500 19830 50 1 46110835 13003 -39.94 0.91 12 0.05 -706.00 31088.00 59200 20240618 -52.36 20250 20250203 39.26 31550 -10.62 20250220 20250 39.26 20250203 59200 -52.36 20240618 20250 39.26 20250203 1.11 N 020150 500 230 억 4062326 N N 2469 N 00 N
10 20250305 160324 55 30.00 KOSPI 전기·전자 N N N Y 40 N 26800 1100 2 4.28 3965428800 148550 99.23 25500 27500 25500 33400 18000 25700 26694.62 8.77 0 17120 27433 26566 26083 25216 24733 26325 24975 231 7700 500 19010 50 1 46110835 12358 -37.96 0.86 12 0.32 -706.00 31088.00 59200 20240618 -54.73 20250 20250203 32.35 31550 -15.06 20250220 20250 32.35 20250203 59200 -54.73 20240618 20250 32.35 20250203 1.11 N 020150 500 230 억 4043422 N N 2469 N 00 N
11 20250305 150326 55 30.00 KOSPI 전기·전자 N N N Y 40 N 26700 1000 2 3.89 3721358100 139412 93.12 25500 27500 25500 33400 18000 25700 26694.07 8.77 0 18071 27433 26566 26083 25216 24733 26325 24975 231 7700 500 19010 50 1 46110835 12312 -37.82 0.86 12 0.30 -706.00 31088.00 59200 20240618 -54.90 20250 20250203 31.85 31550 -15.37 20250220 20250 31.85 20250203 59200 -54.90 20240618 20250 31.85 20250203 1.11 N 020150 500 230 억 4043422 N N 4319 N 00 N
12 20250305 140323 55 30.00 KOSPI 전기·전자 N N N Y 40 N 26550 850 2 3.31 3465403275 129828 86.72 25500 27500 25500 33400 18000 25700 26693.15 8.77 0 20077 27433 26566 26083 25216 24733 26325 24975 231 7700 500 19010 50 1 46110835 12242 -37.61 0.85 12 0.28 -706.00 31088.00 59200 20240618 -55.15 20250 20250203 31.11 31550 -15.85 20250220 20250 31.11 20250203 59200 -55.15 20240618 20250 31.11 20250203 1.11 N 020150 500 230 억 4043422 N N 4319 N 00 N