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
044380/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
20250306,160452,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,344,7,2,2.08,14178898,41905,75.61,340,344,336,438,236,337,338.35,0.35,0,-3002,345,341,338,334,331,343,336,133,101,200,240,1,1,66403852,228,-4.59,0.51,12,0.06,-75.00,676.00,604,20240312,-43.05,271,20241209,26.94,540,-36.30,20250110,302,13.91,20250102,604,-43.05,20240312,271,26.94,20241209,0.00,N,044380,200,132 억,,230862,N,N,0,N,00,N
20250306,150451,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,338,1,2,0.30,13433812,39735,71.70,340,342,336,438,236,337,338.09,0.35,0,-2674,345,341,338,334,331,343,336,133,101,200,240,1,1,66403852,224,-4.51,0.50,12,0.06,-75.00,676.00,604,20240312,-44.04,271,20241209,24.72,540,-37.41,20250110,302,11.92,20250102,604,-44.04,20240312,271,24.72,20241209,0.00,N,044380,200,132 억,,230862,N,N,0,N,00,N
20250306,140451,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,338,1,2,0.30,9196248,27225,49.12,340,342,336,438,236,337,337.79,0.35,0,-1603,345,341,338,334,331,343,336,133,101,200,240,1,1,66403852,224,-4.51,0.50,12,0.04,-75.00,676.00,604,20240312,-44.04,271,20241209,24.72,540,-37.41,20250110,302,11.92,20250102,604,-44.04,20240312,271,24.72,20241209,0.00,N,044380,200,132 억,,230862,N,N,0,N,00,N
20250306,130451,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,338,1,2,0.30,7993079,23685,42.74,340,342,336,438,236,337,337.47,0.35,0,-1361,345,341,338,334,331,343,336,133,101,200,240,1,1,66403852,224,-4.51,0.50,12,0.04,-75.00,676.00,604,20240312,-44.04,271,20241209,24.72,540,-37.41,20250110,302,11.92,20250102,604,-44.04,20240312,271,24.72,20241209,0.00,N,044380,200,132 억,,230862,N,N,0,N,00,N
20250306,120451,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,340,3,2,0.89,6613529,19605,35.37,340,342,336,438,236,337,337.34,0.35,0,-1362,345,341,338,334,331,343,336,133,101,200,240,1,1,66403852,226,-4.53,0.50,12,0.03,-75.00,676.00,604,20240312,-43.71,271,20241209,25.46,540,-37.04,20250110,302,12.58,20250102,604,-43.71,20240312,271,25.46,20241209,0.00,N,044380,200,132 억,,230862,N,N,0,N,00,N
20250306,110449,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,337,0,3,0.00,6569330,19475,35.14,340,342,336,438,236,337,337.32,0.35,0,-1319,345,341,338,334,331,343,336,133,101,200,240,1,1,66403852,224,-4.49,0.50,12,0.03,-75.00,676.00,604,20240312,-44.21,271,20241209,24.35,540,-37.59,20250110,302,11.59,20250102,604,-44.21,20240312,271,24.35,20241209,0.00,N,044380,200,132 억,,230862,N,N,0,N,00,N
20250306,100451,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,340,3,2,0.89,4620000,13692,24.71,340,342,336,438,236,337,337.42,0.35,0,-1319,345,341,338,334,331,343,336,133,101,200,240,1,1,66403852,226,-4.53,0.50,12,0.02,-75.00,676.00,604,20240312,-43.71,271,20241209,25.46,540,-37.04,20250110,302,12.58,20250102,604,-43.71,20240312,271,25.46,20241209,0.00,N,044380,200,132 억,,230862,N,N,0,N,00,N
20250306,090454,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,340,3,2,0.89,112200,330,0.60,340,340,340,438,236,337,340.00,0.35,0,0,345,341,338,334,331,343,336,133,101,200,240,1,1,66403852,226,-4.53,0.50,12,0.00,-75.00,676.00,604,20240312,-43.71,271,20241209,25.46,540,-37.04,20250110,302,12.58,20250102,604,-43.71,20240312,271,25.46,20241209,0.00,N,044380,200,132 억,,230862,N,N,0,N,00,N
20250305,160447,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,337,1,2,0.30,18737054,55420,57.72,335,342,335,436,236,336,338.09,0.35,0,-2861,344,339,336,331,328,338,330,133,100,200,240,1,1,66403852,224,-4.49,0.50,12,0.08,-75.00,676.00,604,20240312,-44.21,271,20241209,24.35,540,-37.59,20250110,302,11.59,20250102,604,-44.21,20240312,271,24.35,20241209,0.00,N,044380,200,132 억,,230704,N,N,4,N,00,N
20250305,150448,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,340,4,2,1.19,18099640,53527,55.75,335,342,335,436,236,336,338.14,0.35,0,-2793,344,339,336,331,328,338,330,133,100,200,240,1,1,66403852,226,-4.53,0.50,12,0.08,-75.00,676.00,604,20240312,-43.71,271,20241209,25.46,540,-37.04,20250110,302,12.58,20250102,604,-43.71,20240312,271,25.46,20241209,0.00,N,044380,200,132 억,,230704,N,N,4,N,00,N
20250305,140446,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,336,0,3,0.00,15780341,46628,48.56,335,342,335,436,236,336,338.43,0.35,0,-1705,344,339,336,331,328,338,330,133,100,200,240,1,1,66403852,223,-4.48,0.50,12,0.07,-75.00,676.00,604,20240312,-44.37,271,20241209,23.99,540,-37.78,20250110,302,11.26,20250102,604,-44.37,20240312,271,23.99,20241209,0.00,N,044380,200,132 억,,230704,N,N,4,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 160452 57 100.00 KOSPI 전기·전자 N N N N N 344 7 2 2.08 14178898 41905 75.61 340 344 336 438 236 337 338.35 0.35 0 -3002 345 341 338 334 331 343 336 133 101 200 240 1 1 66403852 228 -4.59 0.51 12 0.06 -75.00 676.00 604 20240312 -43.05 271 20241209 26.94 540 -36.30 20250110 302 13.91 20250102 604 -43.05 20240312 271 26.94 20241209 0.00 N 044380 200 132 억 230862 N N 0 N 00 N
3 20250306 150451 57 100.00 KOSPI 전기·전자 N N N N N 338 1 2 0.30 13433812 39735 71.70 340 342 336 438 236 337 338.09 0.35 0 -2674 345 341 338 334 331 343 336 133 101 200 240 1 1 66403852 224 -4.51 0.50 12 0.06 -75.00 676.00 604 20240312 -44.04 271 20241209 24.72 540 -37.41 20250110 302 11.92 20250102 604 -44.04 20240312 271 24.72 20241209 0.00 N 044380 200 132 억 230862 N N 0 N 00 N
4 20250306 140451 57 100.00 KOSPI 전기·전자 N N N N N 338 1 2 0.30 9196248 27225 49.12 340 342 336 438 236 337 337.79 0.35 0 -1603 345 341 338 334 331 343 336 133 101 200 240 1 1 66403852 224 -4.51 0.50 12 0.04 -75.00 676.00 604 20240312 -44.04 271 20241209 24.72 540 -37.41 20250110 302 11.92 20250102 604 -44.04 20240312 271 24.72 20241209 0.00 N 044380 200 132 억 230862 N N 0 N 00 N
5 20250306 130451 57 100.00 KOSPI 전기·전자 N N N N N 338 1 2 0.30 7993079 23685 42.74 340 342 336 438 236 337 337.47 0.35 0 -1361 345 341 338 334 331 343 336 133 101 200 240 1 1 66403852 224 -4.51 0.50 12 0.04 -75.00 676.00 604 20240312 -44.04 271 20241209 24.72 540 -37.41 20250110 302 11.92 20250102 604 -44.04 20240312 271 24.72 20241209 0.00 N 044380 200 132 억 230862 N N 0 N 00 N
6 20250306 120451 57 100.00 KOSPI 전기·전자 N N N N N 340 3 2 0.89 6613529 19605 35.37 340 342 336 438 236 337 337.34 0.35 0 -1362 345 341 338 334 331 343 336 133 101 200 240 1 1 66403852 226 -4.53 0.50 12 0.03 -75.00 676.00 604 20240312 -43.71 271 20241209 25.46 540 -37.04 20250110 302 12.58 20250102 604 -43.71 20240312 271 25.46 20241209 0.00 N 044380 200 132 억 230862 N N 0 N 00 N
7 20250306 110449 57 100.00 KOSPI 전기·전자 N N N N N 337 0 3 0.00 6569330 19475 35.14 340 342 336 438 236 337 337.32 0.35 0 -1319 345 341 338 334 331 343 336 133 101 200 240 1 1 66403852 224 -4.49 0.50 12 0.03 -75.00 676.00 604 20240312 -44.21 271 20241209 24.35 540 -37.59 20250110 302 11.59 20250102 604 -44.21 20240312 271 24.35 20241209 0.00 N 044380 200 132 억 230862 N N 0 N 00 N
8 20250306 100451 57 100.00 KOSPI 전기·전자 N N N N N 340 3 2 0.89 4620000 13692 24.71 340 342 336 438 236 337 337.42 0.35 0 -1319 345 341 338 334 331 343 336 133 101 200 240 1 1 66403852 226 -4.53 0.50 12 0.02 -75.00 676.00 604 20240312 -43.71 271 20241209 25.46 540 -37.04 20250110 302 12.58 20250102 604 -43.71 20240312 271 25.46 20241209 0.00 N 044380 200 132 억 230862 N N 0 N 00 N
9 20250306 090454 57 100.00 KOSPI 전기·전자 N N N N N 340 3 2 0.89 112200 330 0.60 340 340 340 438 236 337 340.00 0.35 0 0 345 341 338 334 331 343 336 133 101 200 240 1 1 66403852 226 -4.53 0.50 12 0.00 -75.00 676.00 604 20240312 -43.71 271 20241209 25.46 540 -37.04 20250110 302 12.58 20250102 604 -43.71 20240312 271 25.46 20241209 0.00 N 044380 200 132 억 230862 N N 0 N 00 N
10 20250305 160447 57 100.00 KOSPI 전기·전자 N N N N N 337 1 2 0.30 18737054 55420 57.72 335 342 335 436 236 336 338.09 0.35 0 -2861 344 339 336 331 328 338 330 133 100 200 240 1 1 66403852 224 -4.49 0.50 12 0.08 -75.00 676.00 604 20240312 -44.21 271 20241209 24.35 540 -37.59 20250110 302 11.59 20250102 604 -44.21 20240312 271 24.35 20241209 0.00 N 044380 200 132 억 230704 N N 4 N 00 N
11 20250305 150448 57 100.00 KOSPI 전기·전자 N N N N N 340 4 2 1.19 18099640 53527 55.75 335 342 335 436 236 336 338.14 0.35 0 -2793 344 339 336 331 328 338 330 133 100 200 240 1 1 66403852 226 -4.53 0.50 12 0.08 -75.00 676.00 604 20240312 -43.71 271 20241209 25.46 540 -37.04 20250110 302 12.58 20250102 604 -43.71 20240312 271 25.46 20241209 0.00 N 044380 200 132 억 230704 N N 4 N 00 N
12 20250305 140446 57 100.00 KOSPI 전기·전자 N N N N N 336 0 3 0.00 15780341 46628 48.56 335 342 335 436 236 336 338.43 0.35 0 -1705 344 339 336 331 328 338 330 133 100 200 240 1 1 66403852 223 -4.48 0.50 12 0.07 -75.00 676.00 604 20240312 -44.37 271 20241209 23.99 540 -37.78 20250110 302 11.26 20250102 604 -44.37 20240312 271 23.99 20241209 0.00 N 044380 200 132 억 230704 N N 4 N 00 N