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
029530/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
20250306,160352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38600,100,2,0.26,118218625,3068,136.66,38250,39000,38200,50000,26950,38500,38532.80,11.52,0,-301,38733,38616,38383,38266,38033,38675,38325,504,11500,5000,28490,50,1,10080029,3891,7.08,0.37,12,0.03,5455.00,103259.00,43250,20240322,-10.75,34400,20240805,12.21,40500,-4.69,20250114,36800,4.89,20250102,43250,-10.75,20240322,34400,12.21,20240805,0.10,N,029530,5000,504 억,,1160879,N,N,14,N,00,N
20250306,150352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38650,150,2,0.39,112155075,2911,129.67,38250,39000,38200,50000,26950,38500,38528.02,11.52,0,-303,38733,38616,38383,38266,38033,38675,38325,504,11500,5000,28490,50,1,10080029,3896,7.09,0.37,12,0.03,5455.00,103259.00,43250,20240322,-10.64,34400,20240805,12.35,40500,-4.57,20250114,36800,5.03,20250102,43250,-10.64,20240322,34400,12.35,20240805,0.10,N,029530,5000,504 억,,1160879,N,N,1,N,00,N
20250306,140352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38650,150,2,0.39,102585525,2663,118.62,38250,39000,38200,50000,26950,38500,38522.54,11.52,0,-291,38733,38616,38383,38266,38033,38675,38325,504,11500,5000,28490,50,1,10080029,3896,7.09,0.37,12,0.03,5455.00,103259.00,43250,20240322,-10.64,34400,20240805,12.35,40500,-4.57,20250114,36800,5.03,20250102,43250,-10.64,20240322,34400,12.35,20240805,0.10,N,029530,5000,504 억,,1160879,N,N,1,N,00,N
20250306,130352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38675,175,2,0.45,92502550,2402,106.99,38250,39000,38200,50000,26950,38500,38510.64,11.52,0,-291,38733,38616,38383,38266,38033,38675,38325,504,11500,5000,28490,50,1,10080029,3898,7.09,0.37,12,0.02,5455.00,103259.00,43250,20240322,-10.58,34400,20240805,12.43,40500,-4.51,20250114,36800,5.10,20250102,43250,-10.58,20240322,34400,12.43,20240805,0.10,N,029530,5000,504 억,,1160879,N,N,1,N,00,N
20250306,120352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38900,400,2,1.04,75677900,1968,87.66,38250,39000,38200,50000,26950,38500,38454.22,11.52,0,-226,38733,38616,38383,38266,38033,38675,38325,504,11500,5000,28490,50,1,10080029,3921,7.13,0.38,12,0.02,5455.00,103259.00,43250,20240322,-10.06,34400,20240805,13.08,40500,-3.95,20250114,36800,5.71,20250102,43250,-10.06,20240322,34400,13.08,20240805,0.10,N,029530,5000,504 억,,1160879,N,N,1,N,00,N
20250306,110351,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38550,50,2,0.13,51674050,1347,60.00,38250,38550,38200,50000,26950,38500,38362.32,11.52,0,-99,38733,38616,38383,38266,38033,38675,38325,504,11500,5000,28490,50,1,10080029,3886,7.07,0.37,12,0.01,5455.00,103259.00,43250,20240322,-10.87,34400,20240805,12.06,40500,-4.81,20250114,36800,4.76,20250102,43250,-10.87,20240322,34400,12.06,20240805,0.10,N,029530,5000,504 억,,1160879,N,N,1,N,00,N
20250306,100352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38450,-50,5,-0.13,36644200,956,42.58,38250,38450,38200,50000,26950,38500,38330.75,11.52,0,-97,38733,38616,38383,38266,38033,38675,38325,504,11500,5000,28490,50,1,10080029,3876,7.05,0.37,12,0.01,5455.00,103259.00,43250,20240322,-11.10,34400,20240805,11.77,40500,-5.06,20250114,36800,4.48,20250102,43250,-11.10,20240322,34400,11.77,20240805,0.10,N,029530,5000,504 억,,1160879,N,N,1,N,00,N
20250306,090354,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38200,-300,5,-0.78,2751000,72,3.21,38250,38250,38200,50000,26950,38500,38208.33,11.52,0,7,38733,38616,38383,38266,38033,38675,38325,504,11500,5000,28490,50,1,10080029,3851,7.00,0.37,12,0.00,5455.00,103259.00,43250,20240322,-11.68,34400,20240805,11.05,40500,-5.68,20250114,36800,3.80,20250102,43250,-11.68,20240322,34400,11.05,20240805,0.10,N,029530,5000,504 억,,1160879,N,N,1,N,00,N
20250305,160349,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38500,150,2,0.39,85982650,2245,82.02,38500,38500,38150,49850,26850,38350,38299.62,11.52,0,-28,38716,38532,38316,38132,37916,38625,38225,504,11500,5000,28370,50,1,10080029,3881,7.06,0.37,12,0.02,5455.00,103259.00,43300,20240221,-11.09,34400,20240805,11.92,40500,-4.94,20250114,36800,4.62,20250102,43250,-10.98,20240322,34400,11.92,20240805,0.10,N,029530,5000,504 억,,1160943,N,N,1,N,00,N
20250305,150350,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38450,100,2,0.26,82519450,2155,78.74,38500,38500,38150,49850,26850,38350,38292.09,11.52,0,-23,38716,38532,38316,38132,37916,38625,38225,504,11500,5000,28370,50,1,10080029,3876,7.05,0.37,12,0.02,5455.00,103259.00,43300,20240221,-11.20,34400,20240805,11.77,40500,-5.06,20250114,36800,4.48,20250102,43250,-11.10,20240322,34400,11.77,20240805,0.10,N,029530,5000,504 억,,1160943,N,N,12,N,00,N
20250305,140348,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38250,-100,5,-0.26,49948800,1304,47.64,38500,38500,38150,49850,26850,38350,38304.29,11.52,0,-117,38716,38532,38316,38132,37916,38625,38225,504,11500,5000,28370,50,1,10080029,3856,7.01,0.37,12,0.01,5455.00,103259.00,43300,20240221,-11.66,34400,20240805,11.19,40500,-5.56,20250114,36800,3.94,20250102,43250,-11.56,20240322,34400,11.19,20240805,0.10,N,029530,5000,504 억,,1160943,N,N,12,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 160352 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38600 100 2 0.26 118218625 3068 136.66 38250 39000 38200 50000 26950 38500 38532.80 11.52 0 -301 38733 38616 38383 38266 38033 38675 38325 504 11500 5000 28490 50 1 10080029 3891 7.08 0.37 12 0.03 5455.00 103259.00 43250 20240322 -10.75 34400 20240805 12.21 40500 -4.69 20250114 36800 4.89 20250102 43250 -10.75 20240322 34400 12.21 20240805 0.10 N 029530 5000 504 억 1160879 N N 14 N 00 N
3 20250306 150352 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38650 150 2 0.39 112155075 2911 129.67 38250 39000 38200 50000 26950 38500 38528.02 11.52 0 -303 38733 38616 38383 38266 38033 38675 38325 504 11500 5000 28490 50 1 10080029 3896 7.09 0.37 12 0.03 5455.00 103259.00 43250 20240322 -10.64 34400 20240805 12.35 40500 -4.57 20250114 36800 5.03 20250102 43250 -10.64 20240322 34400 12.35 20240805 0.10 N 029530 5000 504 억 1160879 N N 1 N 00 N
4 20250306 140352 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38650 150 2 0.39 102585525 2663 118.62 38250 39000 38200 50000 26950 38500 38522.54 11.52 0 -291 38733 38616 38383 38266 38033 38675 38325 504 11500 5000 28490 50 1 10080029 3896 7.09 0.37 12 0.03 5455.00 103259.00 43250 20240322 -10.64 34400 20240805 12.35 40500 -4.57 20250114 36800 5.03 20250102 43250 -10.64 20240322 34400 12.35 20240805 0.10 N 029530 5000 504 억 1160879 N N 1 N 00 N
5 20250306 130352 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38675 175 2 0.45 92502550 2402 106.99 38250 39000 38200 50000 26950 38500 38510.64 11.52 0 -291 38733 38616 38383 38266 38033 38675 38325 504 11500 5000 28490 50 1 10080029 3898 7.09 0.37 12 0.02 5455.00 103259.00 43250 20240322 -10.58 34400 20240805 12.43 40500 -4.51 20250114 36800 5.10 20250102 43250 -10.58 20240322 34400 12.43 20240805 0.10 N 029530 5000 504 억 1160879 N N 1 N 00 N
6 20250306 120352 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38900 400 2 1.04 75677900 1968 87.66 38250 39000 38200 50000 26950 38500 38454.22 11.52 0 -226 38733 38616 38383 38266 38033 38675 38325 504 11500 5000 28490 50 1 10080029 3921 7.13 0.38 12 0.02 5455.00 103259.00 43250 20240322 -10.06 34400 20240805 13.08 40500 -3.95 20250114 36800 5.71 20250102 43250 -10.06 20240322 34400 13.08 20240805 0.10 N 029530 5000 504 억 1160879 N N 1 N 00 N
7 20250306 110351 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38550 50 2 0.13 51674050 1347 60.00 38250 38550 38200 50000 26950 38500 38362.32 11.52 0 -99 38733 38616 38383 38266 38033 38675 38325 504 11500 5000 28490 50 1 10080029 3886 7.07 0.37 12 0.01 5455.00 103259.00 43250 20240322 -10.87 34400 20240805 12.06 40500 -4.81 20250114 36800 4.76 20250102 43250 -10.87 20240322 34400 12.06 20240805 0.10 N 029530 5000 504 억 1160879 N N 1 N 00 N
8 20250306 100352 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38450 -50 5 -0.13 36644200 956 42.58 38250 38450 38200 50000 26950 38500 38330.75 11.52 0 -97 38733 38616 38383 38266 38033 38675 38325 504 11500 5000 28490 50 1 10080029 3876 7.05 0.37 12 0.01 5455.00 103259.00 43250 20240322 -11.10 34400 20240805 11.77 40500 -5.06 20250114 36800 4.48 20250102 43250 -11.10 20240322 34400 11.77 20240805 0.10 N 029530 5000 504 억 1160879 N N 1 N 00 N
9 20250306 090354 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38200 -300 5 -0.78 2751000 72 3.21 38250 38250 38200 50000 26950 38500 38208.33 11.52 0 7 38733 38616 38383 38266 38033 38675 38325 504 11500 5000 28490 50 1 10080029 3851 7.00 0.37 12 0.00 5455.00 103259.00 43250 20240322 -11.68 34400 20240805 11.05 40500 -5.68 20250114 36800 3.80 20250102 43250 -11.68 20240322 34400 11.05 20240805 0.10 N 029530 5000 504 억 1160879 N N 1 N 00 N
10 20250305 160349 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38500 150 2 0.39 85982650 2245 82.02 38500 38500 38150 49850 26850 38350 38299.62 11.52 0 -28 38716 38532 38316 38132 37916 38625 38225 504 11500 5000 28370 50 1 10080029 3881 7.06 0.37 12 0.02 5455.00 103259.00 43300 20240221 -11.09 34400 20240805 11.92 40500 -4.94 20250114 36800 4.62 20250102 43250 -10.98 20240322 34400 11.92 20240805 0.10 N 029530 5000 504 억 1160943 N N 1 N 00 N
11 20250305 150350 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38450 100 2 0.26 82519450 2155 78.74 38500 38500 38150 49850 26850 38350 38292.09 11.52 0 -23 38716 38532 38316 38132 37916 38625 38225 504 11500 5000 28370 50 1 10080029 3876 7.05 0.37 12 0.02 5455.00 103259.00 43300 20240221 -11.20 34400 20240805 11.77 40500 -5.06 20250114 36800 4.48 20250102 43250 -11.10 20240322 34400 11.77 20240805 0.10 N 029530 5000 504 억 1160943 N N 12 N 00 N
12 20250305 140348 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38250 -100 5 -0.26 49948800 1304 47.64 38500 38500 38150 49850 26850 38350 38304.29 11.52 0 -117 38716 38532 38316 38132 37916 38625 38225 504 11500 5000 28370 50 1 10080029 3856 7.01 0.37 12 0.01 5455.00 103259.00 43300 20240221 -11.66 34400 20240805 11.19 40500 -5.56 20250114 36800 3.94 20250102 43250 -11.56 20240322 34400 11.19 20240805 0.10 N 029530 5000 504 억 1160943 N N 12 N 00 N