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
033240/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
20250306,160406,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13380,-300,5,-2.19,1136706585,84206,169.15,13730,13770,13370,17780,9580,13680,13499.18,5.73,0,-17298,13960,13820,13540,13400,13120,13890,13470,111,4100,500,9840,10,1,22155870,2964,-12.14,0.77,12,0.38,-1102.00,17445.00,30500,20240222,-56.13,10690,20241210,25.16,18390,-27.24,20250204,11600,15.34,20250102,28750,-53.46,20240306,10690,25.16,20241210,3.56,N,033240,500,110 억,,1269961,N,N,4,N,00,N
20250306,150406,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13410,-270,5,-1.97,1031063845,76314,153.30,13730,13770,13390,17780,9580,13680,13510.81,5.73,0,-16288,13960,13820,13540,13400,13120,13890,13470,111,4100,500,9840,10,1,22155870,2971,-12.17,0.77,12,0.34,-1102.00,17445.00,30500,20240222,-56.03,10690,20241210,25.44,18390,-27.08,20250204,11600,15.60,20250102,28750,-53.36,20240306,10690,25.44,20241210,3.56,N,033240,500,110 억,,1269961,N,N,10,N,00,N
20250306,140405,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13430,-250,5,-1.83,905919570,66981,134.55,13730,13770,13390,17780,9580,13680,13525.02,5.73,0,-11892,13960,13820,13540,13400,13120,13890,13470,111,4100,500,9840,10,1,22155870,2976,-12.19,0.77,12,0.30,-1102.00,17445.00,30500,20240222,-55.97,10690,20241210,25.63,18390,-26.97,20250204,11600,15.78,20250102,28750,-53.29,20240306,10690,25.63,20241210,3.56,N,033240,500,110 억,,1269961,N,N,10,N,00,N
20250306,130405,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13440,-240,5,-1.75,751551210,55471,111.43,13730,13770,13440,17780,9580,13680,13548.54,5.73,0,-11531,13960,13820,13540,13400,13120,13890,13470,111,4100,500,9840,10,1,22155870,2978,-12.20,0.77,12,0.25,-1102.00,17445.00,30500,20240222,-55.93,10690,20241210,25.72,18390,-26.92,20250204,11600,15.86,20250102,28750,-53.25,20240306,10690,25.72,20241210,3.56,N,033240,500,110 억,,1269961,N,N,10,N,00,N
20250306,120406,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13520,-160,5,-1.17,571546500,42115,84.60,13730,13770,13440,17780,9580,13680,13571.09,5.73,0,-6789,13960,13820,13540,13400,13120,13890,13470,111,4100,500,9840,10,1,22155870,2995,-12.27,0.78,12,0.19,-1102.00,17445.00,30500,20240222,-55.67,10690,20241210,26.47,18390,-26.48,20250204,11600,16.55,20250102,28750,-52.97,20240306,10690,26.47,20241210,3.56,N,033240,500,110 억,,1269961,N,N,10,N,00,N
20250306,110404,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13620,-60,5,-0.44,481125665,35444,71.20,13730,13770,13440,17780,9580,13680,13574.25,5.73,0,-4186,13960,13820,13540,13400,13120,13890,13470,111,4100,500,9840,10,1,22155870,3018,-12.36,0.78,12,0.16,-1102.00,17445.00,30500,20240222,-55.34,10690,20241210,27.41,18390,-25.94,20250204,11600,17.41,20250102,28750,-52.63,20240306,10690,27.41,20241210,3.56,N,033240,500,110 억,,1269961,N,N,10,N,00,N
20250306,100406,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13560,-120,5,-0.88,318209710,23406,47.02,13730,13770,13440,17780,9580,13680,13595.22,5.73,0,-7574,13960,13820,13540,13400,13120,13890,13470,111,4100,500,9840,10,1,22155870,3004,-12.30,0.78,12,0.11,-1102.00,17445.00,30500,20240222,-55.54,10690,20241210,26.85,18390,-26.26,20250204,11600,16.90,20250102,28750,-52.83,20240306,10690,26.85,20241210,3.56,N,033240,500,110 억,,1269961,N,N,10,N,00,N
20250306,090408,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13680,0,3,0.00,49785390,3636,7.30,13730,13770,13650,17780,9580,13680,13692.35,5.73,0,-2394,13960,13820,13540,13400,13120,13890,13470,111,4100,500,9840,10,1,22155870,3031,-12.41,0.78,12,0.02,-1102.00,17445.00,30500,20240222,-55.15,10690,20241210,27.97,18390,-25.61,20250204,11600,17.93,20250102,28750,-52.42,20240306,10690,27.97,20241210,3.56,N,033240,500,110 억,,1269961,N,N,10,N,00,N
20250305,160402,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13680,310,2,2.32,670710400,49666,78.34,13260,13680,13260,17380,9360,13370,13503.83,5.74,0,3442,13770,13570,13300,13100,12830,13670,13200,111,4010,500,9620,10,1,22155870,3031,-12.41,0.78,12,0.22,-1102.00,17445.00,30550,20240221,-55.22,10690,20241210,27.97,18390,-25.61,20250204,11600,17.93,20250102,29200,-53.15,20240305,10690,27.97,20241210,3.59,N,033240,500,110 억,,1270919,N,N,10,N,00,N
20250305,150403,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13660,290,2,2.17,603328950,44734,70.56,13260,13670,13260,17380,9360,13370,13487.03,5.74,0,4156,13770,13570,13300,13100,12830,13670,13200,111,4010,500,9620,10,1,22155870,3026,-12.40,0.78,12,0.20,-1102.00,17445.00,30550,20240221,-55.29,10690,20241210,27.78,18390,-25.72,20250204,11600,17.76,20250102,29200,-53.22,20240305,10690,27.78,20241210,3.59,N,033240,500,110 억,,1270919,N,N,11,N,00,N
20250305,140401,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,13570,200,2,1.50,457420915,34018,53.66,13260,13580,13260,17380,9360,13370,13446.44,5.74,0,1829,13770,13570,13300,13100,12830,13670,13200,111,4010,500,9620,10,1,22155870,3007,-12.31,0.78,12,0.15,-1102.00,17445.00,30550,20240221,-55.58,10690,20241210,26.94,18390,-26.21,20250204,11600,16.98,20250102,29200,-53.53,20240305,10690,26.94,20241210,3.59,N,033240,500,110 억,,1270919,N,N,11,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 160406 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13380 -300 5 -2.19 1136706585 84206 169.15 13730 13770 13370 17780 9580 13680 13499.18 5.73 0 -17298 13960 13820 13540 13400 13120 13890 13470 111 4100 500 9840 10 1 22155870 2964 -12.14 0.77 12 0.38 -1102.00 17445.00 30500 20240222 -56.13 10690 20241210 25.16 18390 -27.24 20250204 11600 15.34 20250102 28750 -53.46 20240306 10690 25.16 20241210 3.56 N 033240 500 110 억 1269961 N N 4 N 00 N
3 20250306 150406 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13410 -270 5 -1.97 1031063845 76314 153.30 13730 13770 13390 17780 9580 13680 13510.81 5.73 0 -16288 13960 13820 13540 13400 13120 13890 13470 111 4100 500 9840 10 1 22155870 2971 -12.17 0.77 12 0.34 -1102.00 17445.00 30500 20240222 -56.03 10690 20241210 25.44 18390 -27.08 20250204 11600 15.60 20250102 28750 -53.36 20240306 10690 25.44 20241210 3.56 N 033240 500 110 억 1269961 N N 10 N 00 N
4 20250306 140405 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13430 -250 5 -1.83 905919570 66981 134.55 13730 13770 13390 17780 9580 13680 13525.02 5.73 0 -11892 13960 13820 13540 13400 13120 13890 13470 111 4100 500 9840 10 1 22155870 2976 -12.19 0.77 12 0.30 -1102.00 17445.00 30500 20240222 -55.97 10690 20241210 25.63 18390 -26.97 20250204 11600 15.78 20250102 28750 -53.29 20240306 10690 25.63 20241210 3.56 N 033240 500 110 억 1269961 N N 10 N 00 N
5 20250306 130405 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13440 -240 5 -1.75 751551210 55471 111.43 13730 13770 13440 17780 9580 13680 13548.54 5.73 0 -11531 13960 13820 13540 13400 13120 13890 13470 111 4100 500 9840 10 1 22155870 2978 -12.20 0.77 12 0.25 -1102.00 17445.00 30500 20240222 -55.93 10690 20241210 25.72 18390 -26.92 20250204 11600 15.86 20250102 28750 -53.25 20240306 10690 25.72 20241210 3.56 N 033240 500 110 억 1269961 N N 10 N 00 N
6 20250306 120406 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13520 -160 5 -1.17 571546500 42115 84.60 13730 13770 13440 17780 9580 13680 13571.09 5.73 0 -6789 13960 13820 13540 13400 13120 13890 13470 111 4100 500 9840 10 1 22155870 2995 -12.27 0.78 12 0.19 -1102.00 17445.00 30500 20240222 -55.67 10690 20241210 26.47 18390 -26.48 20250204 11600 16.55 20250102 28750 -52.97 20240306 10690 26.47 20241210 3.56 N 033240 500 110 억 1269961 N N 10 N 00 N
7 20250306 110404 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13620 -60 5 -0.44 481125665 35444 71.20 13730 13770 13440 17780 9580 13680 13574.25 5.73 0 -4186 13960 13820 13540 13400 13120 13890 13470 111 4100 500 9840 10 1 22155870 3018 -12.36 0.78 12 0.16 -1102.00 17445.00 30500 20240222 -55.34 10690 20241210 27.41 18390 -25.94 20250204 11600 17.41 20250102 28750 -52.63 20240306 10690 27.41 20241210 3.56 N 033240 500 110 억 1269961 N N 10 N 00 N
8 20250306 100406 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13560 -120 5 -0.88 318209710 23406 47.02 13730 13770 13440 17780 9580 13680 13595.22 5.73 0 -7574 13960 13820 13540 13400 13120 13890 13470 111 4100 500 9840 10 1 22155870 3004 -12.30 0.78 12 0.11 -1102.00 17445.00 30500 20240222 -55.54 10690 20241210 26.85 18390 -26.26 20250204 11600 16.90 20250102 28750 -52.83 20240306 10690 26.85 20241210 3.56 N 033240 500 110 억 1269961 N N 10 N 00 N
9 20250306 090408 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13680 0 3 0.00 49785390 3636 7.30 13730 13770 13650 17780 9580 13680 13692.35 5.73 0 -2394 13960 13820 13540 13400 13120 13890 13470 111 4100 500 9840 10 1 22155870 3031 -12.41 0.78 12 0.02 -1102.00 17445.00 30500 20240222 -55.15 10690 20241210 27.97 18390 -25.61 20250204 11600 17.93 20250102 28750 -52.42 20240306 10690 27.97 20241210 3.56 N 033240 500 110 억 1269961 N N 10 N 00 N
10 20250305 160402 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13680 310 2 2.32 670710400 49666 78.34 13260 13680 13260 17380 9360 13370 13503.83 5.74 0 3442 13770 13570 13300 13100 12830 13670 13200 111 4010 500 9620 10 1 22155870 3031 -12.41 0.78 12 0.22 -1102.00 17445.00 30550 20240221 -55.22 10690 20241210 27.97 18390 -25.61 20250204 11600 17.93 20250102 29200 -53.15 20240305 10690 27.97 20241210 3.59 N 033240 500 110 억 1270919 N N 10 N 00 N
11 20250305 150403 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13660 290 2 2.17 603328950 44734 70.56 13260 13670 13260 17380 9360 13370 13487.03 5.74 0 4156 13770 13570 13300 13100 12830 13670 13200 111 4010 500 9620 10 1 22155870 3026 -12.40 0.78 12 0.20 -1102.00 17445.00 30550 20240221 -55.29 10690 20241210 27.78 18390 -25.72 20250204 11600 17.76 20250102 29200 -53.22 20240305 10690 27.78 20241210 3.59 N 033240 500 110 억 1270919 N N 11 N 00 N
12 20250305 140401 55 40.00 KOSPI 전기·전자 N N N Y 40 N 13570 200 2 1.50 457420915 34018 53.66 13260 13580 13260 17380 9360 13370 13446.44 5.74 0 1829 13770 13570 13300 13100 12830 13670 13200 111 4010 500 9620 10 1 22155870 3007 -12.31 0.78 12 0.15 -1102.00 17445.00 30550 20240221 -55.58 10690 20241210 26.94 18390 -26.21 20250204 11600 16.98 20250102 29200 -53.53 20240305 10690 26.94 20241210 3.59 N 033240 500 110 억 1270919 N N 11 N 00 N