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
025540/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
20250306,160342,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71200,-100,5,-0.14,3731984750,51533,135.97,74000,74900,70900,92600,50000,71300,72419.32,27.87,0,-1539,72900,72100,71200,70400,69500,72500,70800,52,21300,500,52760,100,1,10415000,7415,10.17,0.79,12,0.49,7000.00,89779.00,86200,20250206,-17.40,53500,20240805,33.08,86200,-17.40,20250206,65800,8.21,20250107,86200,-17.40,20250206,53500,33.08,20240805,0.38,N,025540,500,52 억,,2902848,N,N,9,N,00,N
20250306,150342,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71000,-300,5,-0.42,3592217950,49567,130.79,74000,74900,71000,92600,50000,71300,72471.97,27.87,0,-2119,72900,72100,71200,70400,69500,72500,70800,52,21300,500,52760,100,1,10415000,7395,10.14,0.79,12,0.48,7000.00,89779.00,86200,20250206,-17.63,53500,20240805,32.71,86200,-17.63,20250206,65800,7.90,20250107,86200,-17.63,20250206,53500,32.71,20240805,0.38,N,025540,500,52 억,,2902848,N,N,9,N,00,N
20250306,140342,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71400,100,2,0.14,3329224350,45871,121.03,74000,74900,71000,92600,50000,71300,72577.98,27.87,0,-1760,72900,72100,71200,70400,69500,72500,70800,52,21300,500,52760,100,1,10415000,7436,10.20,0.80,12,0.44,7000.00,89779.00,86200,20250206,-17.17,53500,20240805,33.46,86200,-17.17,20250206,65800,8.51,20250107,86200,-17.17,20250206,53500,33.46,20240805,0.38,N,025540,500,52 억,,2902848,N,N,9,N,00,N
20250306,130342,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71100,-200,5,-0.28,3179841850,43775,115.50,74000,74900,71000,92600,50000,71300,72640.59,27.87,0,-2253,72900,72100,71200,70400,69500,72500,70800,52,21300,500,52760,100,1,10415000,7405,10.16,0.79,12,0.42,7000.00,89779.00,86200,20250206,-17.52,53500,20240805,32.90,86200,-17.52,20250206,65800,8.05,20250107,86200,-17.52,20250206,53500,32.90,20240805,0.38,N,025540,500,52 억,,2902848,N,N,9,N,00,N
20250306,120342,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71200,-100,5,-0.14,3025295650,41603,109.77,74000,74900,71000,92600,50000,71300,72718.21,27.87,0,-2065,72900,72100,71200,70400,69500,72500,70800,52,21300,500,52760,100,1,10415000,7415,10.17,0.79,12,0.40,7000.00,89779.00,86200,20250206,-17.40,53500,20240805,33.08,86200,-17.40,20250206,65800,8.21,20250107,86200,-17.40,20250206,53500,33.08,20240805,0.38,N,025540,500,52 억,,2902848,N,N,9,N,00,N
20250306,110341,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71600,300,2,0.42,2589197650,35489,93.64,74000,74900,71100,92600,50000,71300,72957.75,27.87,0,-1619,72900,72100,71200,70400,69500,72500,70800,52,21300,500,52760,100,1,10415000,7457,10.23,0.80,12,0.34,7000.00,89779.00,86200,20250206,-16.94,53500,20240805,33.83,86200,-16.94,20250206,65800,8.81,20250107,86200,-16.94,20250206,53500,33.83,20240805,0.38,N,025540,500,52 억,,2902848,N,N,9,N,00,N
20250306,100342,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71200,-100,5,-0.14,2262612250,30913,81.57,74000,74900,71100,92600,50000,71300,73192.90,27.87,0,10,72900,72100,71200,70400,69500,72500,70800,52,21300,500,52760,100,1,10415000,7415,10.17,0.79,12,0.30,7000.00,89779.00,86200,20250206,-17.40,53500,20240805,33.08,86200,-17.40,20250206,65800,8.21,20250107,86200,-17.40,20250206,53500,33.08,20240805,0.38,N,025540,500,52 억,,2902848,N,N,9,N,00,N
20250306,090344,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,73400,2100,2,2.95,814329900,11021,29.08,74000,74600,73200,92600,50000,71300,73888.93,27.87,0,4158,72900,72100,71200,70400,69500,72500,70800,52,21300,500,52760,100,1,10415000,7645,10.49,0.82,12,0.11,7000.00,89779.00,86200,20250206,-14.85,53500,20240805,37.20,86200,-14.85,20250206,65800,11.55,20250107,86200,-14.85,20250206,53500,37.20,20240805,0.38,N,025540,500,52 억,,2902848,N,N,9,N,00,N
20250305,160339,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71300,300,2,0.42,2692849000,37896,143.64,71200,72000,70300,92300,49700,71000,71058.11,27.85,0,23133,72800,71900,71300,70400,69800,71600,70100,52,21300,500,52540,100,1,10415000,7426,10.19,0.79,12,0.36,7000.00,89779.00,86200,20250206,-17.29,53500,20240805,33.27,86200,-17.29,20250206,65800,8.36,20250107,86200,-17.29,20250206,53500,33.27,20240805,0.38,N,025540,500,52 억,,2900873,N,N,9,N,00,N
20250305,150340,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71000,0,3,0.00,2537462100,35713,135.36,71200,72000,70300,92300,49700,71000,71051.50,27.85,0,22309,72800,71900,71300,70400,69800,71600,70100,52,21300,500,52540,100,1,10415000,7395,10.14,0.79,12,0.34,7000.00,89779.00,86200,20250206,-17.63,53500,20240805,32.71,86200,-17.63,20250206,65800,7.90,20250107,86200,-17.63,20250206,53500,32.71,20240805,0.38,N,025540,500,52 억,,2900873,N,N,34,N,00,N
20250305,140338,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,71200,200,2,0.28,1758119900,24753,93.82,71200,72000,70300,92300,49700,71000,71026.54,27.85,0,13710,72800,71900,71300,70400,69800,71600,70100,52,21300,500,52540,100,1,10415000,7415,10.17,0.79,12,0.24,7000.00,89779.00,86200,20250206,-17.40,53500,20240805,33.08,86200,-17.40,20250206,65800,8.21,20250107,86200,-17.40,20250206,53500,33.08,20240805,0.38,N,025540,500,52 억,,2900873,N,N,34,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 160342 55 60.00 KOSPI 전기·전자 N N N Y 60 N 71200 -100 5 -0.14 3731984750 51533 135.97 74000 74900 70900 92600 50000 71300 72419.32 27.87 0 -1539 72900 72100 71200 70400 69500 72500 70800 52 21300 500 52760 100 1 10415000 7415 10.17 0.79 12 0.49 7000.00 89779.00 86200 20250206 -17.40 53500 20240805 33.08 86200 -17.40 20250206 65800 8.21 20250107 86200 -17.40 20250206 53500 33.08 20240805 0.38 N 025540 500 52 억 2902848 N N 9 N 00 N
3 20250306 150342 55 60.00 KOSPI 전기·전자 N N N Y 60 N 71000 -300 5 -0.42 3592217950 49567 130.79 74000 74900 71000 92600 50000 71300 72471.97 27.87 0 -2119 72900 72100 71200 70400 69500 72500 70800 52 21300 500 52760 100 1 10415000 7395 10.14 0.79 12 0.48 7000.00 89779.00 86200 20250206 -17.63 53500 20240805 32.71 86200 -17.63 20250206 65800 7.90 20250107 86200 -17.63 20250206 53500 32.71 20240805 0.38 N 025540 500 52 억 2902848 N N 9 N 00 N
4 20250306 140342 55 60.00 KOSPI 전기·전자 N N N Y 60 N 71400 100 2 0.14 3329224350 45871 121.03 74000 74900 71000 92600 50000 71300 72577.98 27.87 0 -1760 72900 72100 71200 70400 69500 72500 70800 52 21300 500 52760 100 1 10415000 7436 10.20 0.80 12 0.44 7000.00 89779.00 86200 20250206 -17.17 53500 20240805 33.46 86200 -17.17 20250206 65800 8.51 20250107 86200 -17.17 20250206 53500 33.46 20240805 0.38 N 025540 500 52 억 2902848 N N 9 N 00 N
5 20250306 130342 55 60.00 KOSPI 전기·전자 N N N Y 60 N 71100 -200 5 -0.28 3179841850 43775 115.50 74000 74900 71000 92600 50000 71300 72640.59 27.87 0 -2253 72900 72100 71200 70400 69500 72500 70800 52 21300 500 52760 100 1 10415000 7405 10.16 0.79 12 0.42 7000.00 89779.00 86200 20250206 -17.52 53500 20240805 32.90 86200 -17.52 20250206 65800 8.05 20250107 86200 -17.52 20250206 53500 32.90 20240805 0.38 N 025540 500 52 억 2902848 N N 9 N 00 N
6 20250306 120342 55 60.00 KOSPI 전기·전자 N N N Y 60 N 71200 -100 5 -0.14 3025295650 41603 109.77 74000 74900 71000 92600 50000 71300 72718.21 27.87 0 -2065 72900 72100 71200 70400 69500 72500 70800 52 21300 500 52760 100 1 10415000 7415 10.17 0.79 12 0.40 7000.00 89779.00 86200 20250206 -17.40 53500 20240805 33.08 86200 -17.40 20250206 65800 8.21 20250107 86200 -17.40 20250206 53500 33.08 20240805 0.38 N 025540 500 52 억 2902848 N N 9 N 00 N
7 20250306 110341 55 60.00 KOSPI 전기·전자 N N N Y 60 N 71600 300 2 0.42 2589197650 35489 93.64 74000 74900 71100 92600 50000 71300 72957.75 27.87 0 -1619 72900 72100 71200 70400 69500 72500 70800 52 21300 500 52760 100 1 10415000 7457 10.23 0.80 12 0.34 7000.00 89779.00 86200 20250206 -16.94 53500 20240805 33.83 86200 -16.94 20250206 65800 8.81 20250107 86200 -16.94 20250206 53500 33.83 20240805 0.38 N 025540 500 52 억 2902848 N N 9 N 00 N
8 20250306 100342 55 60.00 KOSPI 전기·전자 N N N Y 60 N 71200 -100 5 -0.14 2262612250 30913 81.57 74000 74900 71100 92600 50000 71300 73192.90 27.87 0 10 72900 72100 71200 70400 69500 72500 70800 52 21300 500 52760 100 1 10415000 7415 10.17 0.79 12 0.30 7000.00 89779.00 86200 20250206 -17.40 53500 20240805 33.08 86200 -17.40 20250206 65800 8.21 20250107 86200 -17.40 20250206 53500 33.08 20240805 0.38 N 025540 500 52 억 2902848 N N 9 N 00 N
9 20250306 090344 55 60.00 KOSPI 전기·전자 N N N Y 60 N 73400 2100 2 2.95 814329900 11021 29.08 74000 74600 73200 92600 50000 71300 73888.93 27.87 0 4158 72900 72100 71200 70400 69500 72500 70800 52 21300 500 52760 100 1 10415000 7645 10.49 0.82 12 0.11 7000.00 89779.00 86200 20250206 -14.85 53500 20240805 37.20 86200 -14.85 20250206 65800 11.55 20250107 86200 -14.85 20250206 53500 37.20 20240805 0.38 N 025540 500 52 억 2902848 N N 9 N 00 N
10 20250305 160339 55 60.00 KOSPI 전기·전자 N N N Y 60 N 71300 300 2 0.42 2692849000 37896 143.64 71200 72000 70300 92300 49700 71000 71058.11 27.85 0 23133 72800 71900 71300 70400 69800 71600 70100 52 21300 500 52540 100 1 10415000 7426 10.19 0.79 12 0.36 7000.00 89779.00 86200 20250206 -17.29 53500 20240805 33.27 86200 -17.29 20250206 65800 8.36 20250107 86200 -17.29 20250206 53500 33.27 20240805 0.38 N 025540 500 52 억 2900873 N N 9 N 00 N
11 20250305 150340 55 60.00 KOSPI 전기·전자 N N N Y 60 N 71000 0 3 0.00 2537462100 35713 135.36 71200 72000 70300 92300 49700 71000 71051.50 27.85 0 22309 72800 71900 71300 70400 69800 71600 70100 52 21300 500 52540 100 1 10415000 7395 10.14 0.79 12 0.34 7000.00 89779.00 86200 20250206 -17.63 53500 20240805 32.71 86200 -17.63 20250206 65800 7.90 20250107 86200 -17.63 20250206 53500 32.71 20240805 0.38 N 025540 500 52 억 2900873 N N 34 N 00 N
12 20250305 140338 55 60.00 KOSPI 전기·전자 N N N Y 60 N 71200 200 2 0.28 1758119900 24753 93.82 71200 72000 70300 92300 49700 71000 71026.54 27.85 0 13710 72800 71900 71300 70400 69800 71600 70100 52 21300 500 52540 100 1 10415000 7415 10.17 0.79 12 0.24 7000.00 89779.00 86200 20250206 -17.40 53500 20240805 33.08 86200 -17.40 20250206 65800 8.21 20250107 86200 -17.40 20250206 53500 33.08 20240805 0.38 N 025540 500 52 억 2900873 N N 34 N 00 N