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
097520/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
20250306,160716,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23200,-50,5,-0.22,721632375,30884,94.15,23700,23750,23150,30200,16300,23250,23365.91,8.24,0,-6178,23850,23550,23100,22800,22350,23700,22950,91,6950,500,17200,50,1,17977732,4171,14.94,1.25,12,0.17,1553.00,18503.00,28300,20240507,-18.02,16720,20241028,38.76,25150,-7.75,20250211,18990,22.17,20250102,28300,-18.02,20240507,16720,38.76,20241028,1.32,N,097520,500,91 억,,1481036,N,N,8,N,00,N
20250306,150714,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23275,25,2,0.11,675433175,28895,88.09,23700,23750,23150,30200,16300,23250,23375.43,8.24,0,-5637,23850,23550,23100,22800,22350,23700,22950,91,6950,500,17200,50,1,17977732,4184,14.99,1.26,12,0.16,1553.00,18503.00,28300,20240507,-17.76,16720,20241028,39.20,25150,-7.46,20250211,18990,22.56,20250102,28300,-17.76,20240507,16720,39.20,20241028,1.32,N,097520,500,91 억,,1481036,N,N,0,N,00,N
20250306,140714,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23350,100,2,0.43,447498550,19141,58.35,23700,23750,23150,30200,16300,23250,23379.06,8.24,0,-3251,23850,23550,23100,22800,22350,23700,22950,91,6950,500,17200,50,1,17977732,4198,15.04,1.26,12,0.11,1553.00,18503.00,28300,20240507,-17.49,16720,20241028,39.65,25150,-7.16,20250211,18990,22.96,20250102,28300,-17.49,20240507,16720,39.65,20241028,1.32,N,097520,500,91 억,,1481036,N,N,0,N,00,N
20250306,130715,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23350,100,2,0.43,284954650,12191,37.17,23700,23750,23150,30200,16300,23250,23374.18,8.24,0,18,23850,23550,23100,22800,22350,23700,22950,91,6950,500,17200,50,1,17977732,4198,15.04,1.26,12,0.07,1553.00,18503.00,28300,20240507,-17.49,16720,20241028,39.65,25150,-7.16,20250211,18990,22.96,20250102,28300,-17.49,20240507,16720,39.65,20241028,1.32,N,097520,500,91 억,,1481036,N,N,0,N,00,N
20250306,120714,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23500,250,2,1.08,249624550,10678,32.55,23700,23750,23150,30200,16300,23250,23377.46,8.24,0,342,23850,23550,23100,22800,22350,23700,22950,91,6950,500,17200,50,1,17977732,4225,15.13,1.27,12,0.06,1553.00,18503.00,28300,20240507,-16.96,16720,20241028,40.55,25150,-6.56,20250211,18990,23.75,20250102,28300,-16.96,20240507,16720,40.55,20241028,1.32,N,097520,500,91 억,,1481036,N,N,0,N,00,N
20250306,110711,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23450,200,2,0.86,222319950,9514,29.00,23700,23750,23150,30200,16300,23250,23367.66,8.24,0,579,23850,23550,23100,22800,22350,23700,22950,91,6950,500,17200,50,1,17977732,4216,15.10,1.27,12,0.05,1553.00,18503.00,28300,20240507,-17.14,16720,20241028,40.25,25150,-6.76,20250211,18990,23.49,20250102,28300,-17.14,20240507,16720,40.25,20241028,1.32,N,097520,500,91 억,,1481036,N,N,0,N,00,N
20250306,100714,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23350,100,2,0.43,167866150,7182,21.90,23700,23750,23150,30200,16300,23250,23373.18,8.24,0,-233,23850,23550,23100,22800,22350,23700,22950,91,6950,500,17200,50,1,17977732,4198,15.04,1.26,12,0.04,1553.00,18503.00,28300,20240507,-17.49,16720,20241028,39.65,25150,-7.16,20250211,18990,22.96,20250102,28300,-17.49,20240507,16720,39.65,20241028,1.32,N,097520,500,91 억,,1481036,N,N,0,N,00,N
20250306,090717,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23450,200,2,0.86,8869300,377,1.15,23700,23750,23350,30200,16300,23250,23525.99,8.24,0,54,23850,23550,23100,22800,22350,23700,22950,91,6950,500,17200,50,1,17977732,4216,15.10,1.27,12,0.00,1553.00,18503.00,28300,20240507,-17.14,16720,20241028,40.25,25150,-6.76,20250211,18990,23.49,20250102,28300,-17.14,20240507,16720,40.25,20241028,1.32,N,097520,500,91 억,,1481036,N,N,0,N,00,N
20250305,160706,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23250,400,2,1.75,756462725,32799,64.53,22650,23400,22650,29700,16000,22850,23063.59,8.21,0,5138,23716,23282,22866,22432,22016,23075,22225,91,6850,500,16900,50,1,17977732,4180,14.97,1.26,12,0.18,1553.00,18503.00,28300,20240507,-17.84,16720,20241028,39.06,25150,-7.55,20250211,18990,22.43,20250102,28300,-17.84,20240507,16720,39.06,20241028,1.30,N,097520,500,91 억,,1475319,N,N,11,N,00,N
20250305,150710,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23250,400,2,1.75,702704575,30486,59.98,22650,23400,22650,29700,16000,22850,23050.07,8.21,0,5677,23716,23282,22866,22432,22016,23075,22225,91,6850,500,16900,50,1,17977732,4180,14.97,1.26,12,0.17,1553.00,18503.00,28300,20240507,-17.84,16720,20241028,39.06,25150,-7.55,20250211,18990,22.43,20250102,28300,-17.84,20240507,16720,39.06,20241028,1.30,N,097520,500,91 억,,1475319,N,N,11,N,00,N
20250305,140708,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23100,250,2,1.09,492189725,21418,42.14,22650,23200,22650,29700,16000,22850,22980.19,8.21,0,8055,23716,23282,22866,22432,22016,23075,22225,91,6850,500,16900,50,1,17977732,4153,14.87,1.25,12,0.12,1553.00,18503.00,28300,20240507,-18.37,16720,20241028,38.16,25150,-8.15,20250211,18990,21.64,20250102,28300,-18.37,20240507,16720,38.16,20241028,1.30,N,097520,500,91 억,,1475319,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 160716 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23200 -50 5 -0.22 721632375 30884 94.15 23700 23750 23150 30200 16300 23250 23365.91 8.24 0 -6178 23850 23550 23100 22800 22350 23700 22950 91 6950 500 17200 50 1 17977732 4171 14.94 1.25 12 0.17 1553.00 18503.00 28300 20240507 -18.02 16720 20241028 38.76 25150 -7.75 20250211 18990 22.17 20250102 28300 -18.02 20240507 16720 38.76 20241028 1.32 N 097520 500 91 억 1481036 N N 8 N 00 N
3 20250306 150714 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23275 25 2 0.11 675433175 28895 88.09 23700 23750 23150 30200 16300 23250 23375.43 8.24 0 -5637 23850 23550 23100 22800 22350 23700 22950 91 6950 500 17200 50 1 17977732 4184 14.99 1.26 12 0.16 1553.00 18503.00 28300 20240507 -17.76 16720 20241028 39.20 25150 -7.46 20250211 18990 22.56 20250102 28300 -17.76 20240507 16720 39.20 20241028 1.32 N 097520 500 91 억 1481036 N N 0 N 00 N
4 20250306 140714 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23350 100 2 0.43 447498550 19141 58.35 23700 23750 23150 30200 16300 23250 23379.06 8.24 0 -3251 23850 23550 23100 22800 22350 23700 22950 91 6950 500 17200 50 1 17977732 4198 15.04 1.26 12 0.11 1553.00 18503.00 28300 20240507 -17.49 16720 20241028 39.65 25150 -7.16 20250211 18990 22.96 20250102 28300 -17.49 20240507 16720 39.65 20241028 1.32 N 097520 500 91 억 1481036 N N 0 N 00 N
5 20250306 130715 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23350 100 2 0.43 284954650 12191 37.17 23700 23750 23150 30200 16300 23250 23374.18 8.24 0 18 23850 23550 23100 22800 22350 23700 22950 91 6950 500 17200 50 1 17977732 4198 15.04 1.26 12 0.07 1553.00 18503.00 28300 20240507 -17.49 16720 20241028 39.65 25150 -7.16 20250211 18990 22.96 20250102 28300 -17.49 20240507 16720 39.65 20241028 1.32 N 097520 500 91 억 1481036 N N 0 N 00 N
6 20250306 120714 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23500 250 2 1.08 249624550 10678 32.55 23700 23750 23150 30200 16300 23250 23377.46 8.24 0 342 23850 23550 23100 22800 22350 23700 22950 91 6950 500 17200 50 1 17977732 4225 15.13 1.27 12 0.06 1553.00 18503.00 28300 20240507 -16.96 16720 20241028 40.55 25150 -6.56 20250211 18990 23.75 20250102 28300 -16.96 20240507 16720 40.55 20241028 1.32 N 097520 500 91 억 1481036 N N 0 N 00 N
7 20250306 110711 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23450 200 2 0.86 222319950 9514 29.00 23700 23750 23150 30200 16300 23250 23367.66 8.24 0 579 23850 23550 23100 22800 22350 23700 22950 91 6950 500 17200 50 1 17977732 4216 15.10 1.27 12 0.05 1553.00 18503.00 28300 20240507 -17.14 16720 20241028 40.25 25150 -6.76 20250211 18990 23.49 20250102 28300 -17.14 20240507 16720 40.25 20241028 1.32 N 097520 500 91 억 1481036 N N 0 N 00 N
8 20250306 100714 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23350 100 2 0.43 167866150 7182 21.90 23700 23750 23150 30200 16300 23250 23373.18 8.24 0 -233 23850 23550 23100 22800 22350 23700 22950 91 6950 500 17200 50 1 17977732 4198 15.04 1.26 12 0.04 1553.00 18503.00 28300 20240507 -17.49 16720 20241028 39.65 25150 -7.16 20250211 18990 22.96 20250102 28300 -17.49 20240507 16720 39.65 20241028 1.32 N 097520 500 91 억 1481036 N N 0 N 00 N
9 20250306 090717 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23450 200 2 0.86 8869300 377 1.15 23700 23750 23350 30200 16300 23250 23525.99 8.24 0 54 23850 23550 23100 22800 22350 23700 22950 91 6950 500 17200 50 1 17977732 4216 15.10 1.27 12 0.00 1553.00 18503.00 28300 20240507 -17.14 16720 20241028 40.25 25150 -6.76 20250211 18990 23.49 20250102 28300 -17.14 20240507 16720 40.25 20241028 1.32 N 097520 500 91 억 1481036 N N 0 N 00 N
10 20250305 160706 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23250 400 2 1.75 756462725 32799 64.53 22650 23400 22650 29700 16000 22850 23063.59 8.21 0 5138 23716 23282 22866 22432 22016 23075 22225 91 6850 500 16900 50 1 17977732 4180 14.97 1.26 12 0.18 1553.00 18503.00 28300 20240507 -17.84 16720 20241028 39.06 25150 -7.55 20250211 18990 22.43 20250102 28300 -17.84 20240507 16720 39.06 20241028 1.30 N 097520 500 91 억 1475319 N N 11 N 00 N
11 20250305 150710 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23250 400 2 1.75 702704575 30486 59.98 22650 23400 22650 29700 16000 22850 23050.07 8.21 0 5677 23716 23282 22866 22432 22016 23075 22225 91 6850 500 16900 50 1 17977732 4180 14.97 1.26 12 0.17 1553.00 18503.00 28300 20240507 -17.84 16720 20241028 39.06 25150 -7.55 20250211 18990 22.43 20250102 28300 -17.84 20240507 16720 39.06 20241028 1.30 N 097520 500 91 억 1475319 N N 11 N 00 N
12 20250305 140708 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23100 250 2 1.09 492189725 21418 42.14 22650 23200 22650 29700 16000 22850 22980.19 8.21 0 8055 23716 23282 22866 22432 22016 23075 22225 91 6850 500 16900 50 1 17977732 4153 14.87 1.25 12 0.12 1553.00 18503.00 28300 20240507 -18.37 16720 20241028 38.16 25150 -8.15 20250211 18990 21.64 20250102 28300 -18.37 20240507 16720 38.16 20241028 1.30 N 097520 500 91 억 1475319 N N 11 N 00 N