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
092220/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
20250306,160701,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,793,-14,5,-1.73,385634804,482918,184.41,817,818,792,1049,565,807,798.55,3.43,0,-212943,830,818,804,792,778,824,798,1004,242,500,590,1,1,200763141,1592,-3.67,0.46,12,0.24,-216.00,1738.00,1638,20240514,-51.59,671,20241209,18.18,944,-16.00,20250210,774,2.45,20250102,1638,-51.59,20240514,671,18.18,20241209,2.28,N,092220,500,1003 억,,6894232,N,N,10,N,00,N
20250306,150700,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,795,-12,5,-1.49,372848550,466811,178.26,817,818,792,1049,565,807,798.71,3.43,0,-203855,830,818,804,792,778,824,798,1004,242,500,590,1,1,200763141,1596,-3.68,0.46,12,0.23,-216.00,1738.00,1638,20240514,-51.47,671,20241209,18.48,944,-15.78,20250210,774,2.71,20250102,1638,-51.47,20240514,671,18.48,20241209,2.28,N,092220,500,1003 억,,6894232,N,N,96,N,00,N
20250306,140659,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,795,-12,5,-1.49,307318679,384289,146.75,817,818,794,1049,565,807,799.71,3.43,0,-178148,830,818,804,792,778,824,798,1004,242,500,590,1,1,200763141,1596,-3.68,0.46,12,0.19,-216.00,1738.00,1638,20240514,-51.47,671,20241209,18.48,944,-15.78,20250210,774,2.71,20250102,1638,-51.47,20240514,671,18.48,20241209,2.28,N,092220,500,1003 억,,6894232,N,N,96,N,00,N
20250306,130701,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,800,-7,5,-0.87,242511154,302997,115.71,817,818,796,1049,565,807,800.37,3.43,0,-159655,830,818,804,792,778,824,798,1004,242,500,590,1,1,200763141,1606,-3.70,0.46,12,0.15,-216.00,1738.00,1638,20240514,-51.16,671,20241209,19.23,944,-15.25,20250210,774,3.36,20250102,1638,-51.16,20240514,671,19.23,20241209,2.28,N,092220,500,1003 억,,6894232,N,N,96,N,00,N
20250306,120659,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,799,-8,5,-0.99,186156317,232400,88.75,817,818,796,1049,565,807,801.02,3.43,0,-124970,830,818,804,792,778,824,798,1004,242,500,590,1,1,200763141,1604,-3.70,0.46,12,0.12,-216.00,1738.00,1638,20240514,-51.22,671,20241209,19.08,944,-15.36,20250210,774,3.23,20250102,1638,-51.22,20240514,671,19.08,20241209,2.28,N,092220,500,1003 억,,6894232,N,N,96,N,00,N
20250306,110657,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,800,-7,5,-0.87,163098883,203577,77.74,817,818,796,1049,565,807,801.17,3.43,0,-108226,830,818,804,792,778,824,798,1004,242,500,590,1,1,200763141,1606,-3.70,0.46,12,0.10,-216.00,1738.00,1638,20240514,-51.16,671,20241209,19.23,944,-15.25,20250210,774,3.36,20250102,1638,-51.16,20240514,671,19.23,20241209,2.28,N,092220,500,1003 억,,6894232,N,N,96,N,00,N
20250306,100659,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,796,-11,5,-1.36,125595363,156572,59.79,817,818,796,1049,565,807,802.16,3.43,0,-97413,830,818,804,792,778,824,798,1004,242,500,590,1,1,200763141,1598,-3.69,0.46,12,0.08,-216.00,1738.00,1638,20240514,-51.40,671,20241209,18.63,944,-15.68,20250210,774,2.84,20250102,1638,-51.40,20240514,671,18.63,20241209,2.28,N,092220,500,1003 억,,6894232,N,N,96,N,00,N
20250306,090703,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,812,5,2,0.62,12595675,15524,5.93,817,818,805,1049,565,807,811.37,3.43,0,-5653,830,818,804,792,778,824,798,1004,242,500,590,1,1,200763141,1630,-3.76,0.47,12,0.01,-216.00,1738.00,1638,20240514,-50.43,671,20241209,21.01,944,-13.98,20250210,774,4.91,20250102,1638,-50.43,20240514,671,21.01,20241209,2.28,N,092220,500,1003 억,,6894232,N,N,96,N,00,N
20250305,160652,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,807,4,2,0.50,207259611,258119,51.40,790,816,790,1043,563,803,802.96,3.41,0,48903,834,818,804,788,774,811,781,1004,240,500,590,1,1,200763141,1620,-3.74,0.46,12,0.13,-216.00,1738.00,1638,20240514,-50.73,671,20241209,20.27,944,-14.51,20250210,774,4.26,20250102,1638,-50.73,20240514,671,20.27,20241209,2.27,N,092220,500,1003 억,,6845921,N,N,96,N,00,N
20250305,150655,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,808,5,2,0.62,195200221,243181,48.43,790,816,790,1043,563,803,802.70,3.41,0,46378,834,818,804,788,774,811,781,1004,240,500,590,1,1,200763141,1622,-3.74,0.46,12,0.12,-216.00,1738.00,1638,20240514,-50.67,671,20241209,20.42,944,-14.41,20250210,774,4.39,20250102,1638,-50.67,20240514,671,20.42,20241209,2.27,N,092220,500,1003 억,,6845921,N,N,89,N,00,N
20250305,140653,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,807,4,2,0.50,180790572,225334,44.87,790,816,790,1043,563,803,802.32,3.41,0,41309,834,818,804,788,774,811,781,1004,240,500,590,1,1,200763141,1620,-3.74,0.46,12,0.11,-216.00,1738.00,1638,20240514,-50.73,671,20241209,20.27,944,-14.51,20250210,774,4.26,20250102,1638,-50.73,20240514,671,20.27,20241209,2.27,N,092220,500,1003 억,,6845921,N,N,89,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 160701 55 60.00 KOSPI 전기·전자 N N N Y 60 N 793 -14 5 -1.73 385634804 482918 184.41 817 818 792 1049 565 807 798.55 3.43 0 -212943 830 818 804 792 778 824 798 1004 242 500 590 1 1 200763141 1592 -3.67 0.46 12 0.24 -216.00 1738.00 1638 20240514 -51.59 671 20241209 18.18 944 -16.00 20250210 774 2.45 20250102 1638 -51.59 20240514 671 18.18 20241209 2.28 N 092220 500 1003 억 6894232 N N 10 N 00 N
3 20250306 150700 55 60.00 KOSPI 전기·전자 N N N Y 60 N 795 -12 5 -1.49 372848550 466811 178.26 817 818 792 1049 565 807 798.71 3.43 0 -203855 830 818 804 792 778 824 798 1004 242 500 590 1 1 200763141 1596 -3.68 0.46 12 0.23 -216.00 1738.00 1638 20240514 -51.47 671 20241209 18.48 944 -15.78 20250210 774 2.71 20250102 1638 -51.47 20240514 671 18.48 20241209 2.28 N 092220 500 1003 억 6894232 N N 96 N 00 N
4 20250306 140659 55 60.00 KOSPI 전기·전자 N N N Y 60 N 795 -12 5 -1.49 307318679 384289 146.75 817 818 794 1049 565 807 799.71 3.43 0 -178148 830 818 804 792 778 824 798 1004 242 500 590 1 1 200763141 1596 -3.68 0.46 12 0.19 -216.00 1738.00 1638 20240514 -51.47 671 20241209 18.48 944 -15.78 20250210 774 2.71 20250102 1638 -51.47 20240514 671 18.48 20241209 2.28 N 092220 500 1003 억 6894232 N N 96 N 00 N
5 20250306 130701 55 60.00 KOSPI 전기·전자 N N N Y 60 N 800 -7 5 -0.87 242511154 302997 115.71 817 818 796 1049 565 807 800.37 3.43 0 -159655 830 818 804 792 778 824 798 1004 242 500 590 1 1 200763141 1606 -3.70 0.46 12 0.15 -216.00 1738.00 1638 20240514 -51.16 671 20241209 19.23 944 -15.25 20250210 774 3.36 20250102 1638 -51.16 20240514 671 19.23 20241209 2.28 N 092220 500 1003 억 6894232 N N 96 N 00 N
6 20250306 120659 55 60.00 KOSPI 전기·전자 N N N Y 60 N 799 -8 5 -0.99 186156317 232400 88.75 817 818 796 1049 565 807 801.02 3.43 0 -124970 830 818 804 792 778 824 798 1004 242 500 590 1 1 200763141 1604 -3.70 0.46 12 0.12 -216.00 1738.00 1638 20240514 -51.22 671 20241209 19.08 944 -15.36 20250210 774 3.23 20250102 1638 -51.22 20240514 671 19.08 20241209 2.28 N 092220 500 1003 억 6894232 N N 96 N 00 N
7 20250306 110657 55 60.00 KOSPI 전기·전자 N N N Y 60 N 800 -7 5 -0.87 163098883 203577 77.74 817 818 796 1049 565 807 801.17 3.43 0 -108226 830 818 804 792 778 824 798 1004 242 500 590 1 1 200763141 1606 -3.70 0.46 12 0.10 -216.00 1738.00 1638 20240514 -51.16 671 20241209 19.23 944 -15.25 20250210 774 3.36 20250102 1638 -51.16 20240514 671 19.23 20241209 2.28 N 092220 500 1003 억 6894232 N N 96 N 00 N
8 20250306 100659 55 60.00 KOSPI 전기·전자 N N N Y 60 N 796 -11 5 -1.36 125595363 156572 59.79 817 818 796 1049 565 807 802.16 3.43 0 -97413 830 818 804 792 778 824 798 1004 242 500 590 1 1 200763141 1598 -3.69 0.46 12 0.08 -216.00 1738.00 1638 20240514 -51.40 671 20241209 18.63 944 -15.68 20250210 774 2.84 20250102 1638 -51.40 20240514 671 18.63 20241209 2.28 N 092220 500 1003 억 6894232 N N 96 N 00 N
9 20250306 090703 55 60.00 KOSPI 전기·전자 N N N Y 60 N 812 5 2 0.62 12595675 15524 5.93 817 818 805 1049 565 807 811.37 3.43 0 -5653 830 818 804 792 778 824 798 1004 242 500 590 1 1 200763141 1630 -3.76 0.47 12 0.01 -216.00 1738.00 1638 20240514 -50.43 671 20241209 21.01 944 -13.98 20250210 774 4.91 20250102 1638 -50.43 20240514 671 21.01 20241209 2.28 N 092220 500 1003 억 6894232 N N 96 N 00 N
10 20250305 160652 55 60.00 KOSPI 전기·전자 N N N Y 60 N 807 4 2 0.50 207259611 258119 51.40 790 816 790 1043 563 803 802.96 3.41 0 48903 834 818 804 788 774 811 781 1004 240 500 590 1 1 200763141 1620 -3.74 0.46 12 0.13 -216.00 1738.00 1638 20240514 -50.73 671 20241209 20.27 944 -14.51 20250210 774 4.26 20250102 1638 -50.73 20240514 671 20.27 20241209 2.27 N 092220 500 1003 억 6845921 N N 96 N 00 N
11 20250305 150655 55 60.00 KOSPI 전기·전자 N N N Y 60 N 808 5 2 0.62 195200221 243181 48.43 790 816 790 1043 563 803 802.70 3.41 0 46378 834 818 804 788 774 811 781 1004 240 500 590 1 1 200763141 1622 -3.74 0.46 12 0.12 -216.00 1738.00 1638 20240514 -50.67 671 20241209 20.42 944 -14.41 20250210 774 4.39 20250102 1638 -50.67 20240514 671 20.42 20241209 2.27 N 092220 500 1003 억 6845921 N N 89 N 00 N
12 20250305 140653 55 60.00 KOSPI 전기·전자 N N N Y 60 N 807 4 2 0.50 180790572 225334 44.87 790 816 790 1043 563 803 802.32 3.41 0 41309 834 818 804 788 774 811 781 1004 240 500 590 1 1 200763141 1620 -3.74 0.46 12 0.11 -216.00 1738.00 1638 20240514 -50.73 671 20241209 20.27 944 -14.51 20250210 774 4.26 20250102 1638 -50.73 20240514 671 20.27 20241209 2.27 N 092220 500 1003 억 6845921 N N 89 N 00 N