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
103590/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
20250306,160730,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27950,-1100,5,-3.79,17737437725,622816,133.54,29500,29700,27550,37750,20350,29050,28480.07,7.18,0,-14261,29783,29416,28783,28416,27783,29600,28600,477,8700,1000,20910,50,1,47685390,13328,31.55,2.93,12,1.31,886.00,9525.00,37550,20250124,-25.57,10340,20240228,170.31,37550,-25.57,20250124,26950,3.71,20250304,37550,-25.57,20250124,12010,132.72,20240307,2.62,N,103590,1000,476 억,,3425023,N,N,5543,N,00,N
20250306,150728,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27700,-1350,5,-4.65,16463520750,576963,123.71,29500,29700,27550,37750,20350,29050,28534.79,7.18,0,-15654,29783,29416,28783,28416,27783,29600,28600,477,8700,1000,20910,50,1,47685390,13209,31.26,2.91,12,1.21,886.00,9525.00,37550,20250124,-26.23,10340,20240228,167.89,37550,-26.23,20250124,26950,2.78,20250304,37550,-26.23,20250124,12010,130.64,20240307,2.62,N,103590,1000,476 억,,3425023,N,N,0,N,00,N
20250306,140728,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28100,-950,5,-3.27,12084253525,419714,89.99,29500,29700,28100,37750,20350,29050,28791.64,7.18,0,-25601,29783,29416,28783,28416,27783,29600,28600,477,8700,1000,20910,50,1,47685390,13400,31.72,2.95,12,0.88,886.00,9525.00,37550,20250124,-25.17,10340,20240228,171.76,37550,-25.17,20250124,26950,4.27,20250304,37550,-25.17,20250124,12010,133.97,20240307,2.62,N,103590,1000,476 억,,3425023,N,N,0,N,00,N
20250306,130729,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28500,-550,5,-1.89,10647122625,368912,79.10,29500,29700,28150,37750,20350,29050,28860.87,7.18,0,-28437,29783,29416,28783,28416,27783,29600,28600,477,8700,1000,20910,50,1,47685390,13590,32.17,2.99,12,0.77,886.00,9525.00,37550,20250124,-24.10,10340,20240228,175.63,37550,-24.10,20250124,26950,5.75,20250304,37550,-24.10,20250124,12010,137.30,20240307,2.62,N,103590,1000,476 억,,3425023,N,N,0,N,00,N
20250306,120728,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28550,-500,5,-1.72,9060695025,313040,67.12,29500,29700,28400,37750,20350,29050,28944.21,7.18,0,-23972,29783,29416,28783,28416,27783,29600,28600,477,8700,1000,20910,50,1,47685390,13614,32.22,3.00,12,0.66,886.00,9525.00,37550,20250124,-23.97,10340,20240228,176.11,37550,-23.97,20250124,26950,5.94,20250304,37550,-23.97,20250124,12010,137.72,20240307,2.62,N,103590,1000,476 억,,3425023,N,N,0,N,00,N
20250306,110725,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28600,-450,5,-1.55,8085070600,278987,59.82,29500,29700,28400,37750,20350,29050,28980.10,7.18,0,-27368,29783,29416,28783,28416,27783,29600,28600,477,8700,1000,20910,50,1,47685390,13638,32.28,3.00,12,0.59,886.00,9525.00,37550,20250124,-23.83,10340,20240228,176.60,37550,-23.83,20250124,26950,6.12,20250304,37550,-23.83,20250124,12010,138.13,20240307,2.62,N,103590,1000,476 억,,3425023,N,N,0,N,00,N
20250306,100728,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28650,-400,5,-1.38,5634240250,193075,41.40,29500,29700,28600,37750,20350,29050,29181.61,7.18,0,-38266,29783,29416,28783,28416,27783,29600,28600,477,8700,1000,20910,50,1,47685390,13662,32.34,3.01,12,0.40,886.00,9525.00,37550,20250124,-23.70,10340,20240228,177.08,37550,-23.70,20250124,26950,6.31,20250304,37550,-23.70,20250124,12010,138.55,20240307,2.62,N,103590,1000,476 억,,3425023,N,N,0,N,00,N
20250306,090731,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29200,150,2,0.52,1349318475,46208,9.91,29500,29500,28850,37750,20350,29050,29200.97,7.18,0,-14302,29783,29416,28783,28416,27783,29600,28600,477,8700,1000,20910,50,1,47685390,13924,32.96,3.07,12,0.10,886.00,9525.00,37550,20250124,-22.24,10340,20240228,182.40,37550,-22.24,20250124,26950,8.35,20250304,37550,-22.24,20250124,12010,143.13,20240307,2.62,N,103590,1000,476 억,,3425023,N,N,0,N,00,N
20250305,160720,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29050,1050,2,3.75,13259513700,462058,73.71,28450,29150,28150,36400,19600,28000,28698.74,7.10,0,-17508,29033,28516,27733,27216,26433,28775,27475,477,8400,1000,20160,50,1,47685390,13853,32.79,3.05,12,0.97,886.00,9525.00,37550,20250124,-22.64,10340,20240228,180.95,37550,-22.64,20250124,26950,7.79,20250304,37550,-22.64,20250124,11870,144.73,20240305,2.61,N,103590,1000,476 억,,3385801,N,N,713,N,00,N
20250305,150723,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29050,1050,2,3.75,12746563375,444406,70.89,28450,29150,28150,36400,19600,28000,28684.72,7.10,0,-15394,29033,28516,27733,27216,26433,28775,27475,477,8400,1000,20160,50,1,47685390,13853,32.79,3.05,12,0.93,886.00,9525.00,37550,20250124,-22.64,10340,20240228,180.95,37550,-22.64,20250124,26950,7.79,20250304,37550,-22.64,20250124,11870,144.73,20240305,2.61,N,103590,1000,476 억,,3385801,N,N,713,N,00,N
20250305,140722,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29000,1000,2,3.57,11035616425,385473,61.49,28450,29100,28150,36400,19600,28000,28631.39,7.10,0,-18448,29033,28516,27733,27216,26433,28775,27475,477,8400,1000,20160,50,1,47685390,13829,32.73,3.04,12,0.81,886.00,9525.00,37550,20250124,-22.77,10340,20240228,180.46,37550,-22.77,20250124,26950,7.61,20250304,37550,-22.77,20250124,11870,144.31,20240305,2.61,N,103590,1000,476 억,,3385801,N,N,713,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 160730 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27950 -1100 5 -3.79 17737437725 622816 133.54 29500 29700 27550 37750 20350 29050 28480.07 7.18 0 -14261 29783 29416 28783 28416 27783 29600 28600 477 8700 1000 20910 50 1 47685390 13328 31.55 2.93 12 1.31 886.00 9525.00 37550 20250124 -25.57 10340 20240228 170.31 37550 -25.57 20250124 26950 3.71 20250304 37550 -25.57 20250124 12010 132.72 20240307 2.62 N 103590 1000 476 억 3425023 N N 5543 N 00 N
3 20250306 150728 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27700 -1350 5 -4.65 16463520750 576963 123.71 29500 29700 27550 37750 20350 29050 28534.79 7.18 0 -15654 29783 29416 28783 28416 27783 29600 28600 477 8700 1000 20910 50 1 47685390 13209 31.26 2.91 12 1.21 886.00 9525.00 37550 20250124 -26.23 10340 20240228 167.89 37550 -26.23 20250124 26950 2.78 20250304 37550 -26.23 20250124 12010 130.64 20240307 2.62 N 103590 1000 476 억 3425023 N N 0 N 00 N
4 20250306 140728 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28100 -950 5 -3.27 12084253525 419714 89.99 29500 29700 28100 37750 20350 29050 28791.64 7.18 0 -25601 29783 29416 28783 28416 27783 29600 28600 477 8700 1000 20910 50 1 47685390 13400 31.72 2.95 12 0.88 886.00 9525.00 37550 20250124 -25.17 10340 20240228 171.76 37550 -25.17 20250124 26950 4.27 20250304 37550 -25.17 20250124 12010 133.97 20240307 2.62 N 103590 1000 476 억 3425023 N N 0 N 00 N
5 20250306 130729 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28500 -550 5 -1.89 10647122625 368912 79.10 29500 29700 28150 37750 20350 29050 28860.87 7.18 0 -28437 29783 29416 28783 28416 27783 29600 28600 477 8700 1000 20910 50 1 47685390 13590 32.17 2.99 12 0.77 886.00 9525.00 37550 20250124 -24.10 10340 20240228 175.63 37550 -24.10 20250124 26950 5.75 20250304 37550 -24.10 20250124 12010 137.30 20240307 2.62 N 103590 1000 476 억 3425023 N N 0 N 00 N
6 20250306 120728 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28550 -500 5 -1.72 9060695025 313040 67.12 29500 29700 28400 37750 20350 29050 28944.21 7.18 0 -23972 29783 29416 28783 28416 27783 29600 28600 477 8700 1000 20910 50 1 47685390 13614 32.22 3.00 12 0.66 886.00 9525.00 37550 20250124 -23.97 10340 20240228 176.11 37550 -23.97 20250124 26950 5.94 20250304 37550 -23.97 20250124 12010 137.72 20240307 2.62 N 103590 1000 476 억 3425023 N N 0 N 00 N
7 20250306 110725 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28600 -450 5 -1.55 8085070600 278987 59.82 29500 29700 28400 37750 20350 29050 28980.10 7.18 0 -27368 29783 29416 28783 28416 27783 29600 28600 477 8700 1000 20910 50 1 47685390 13638 32.28 3.00 12 0.59 886.00 9525.00 37550 20250124 -23.83 10340 20240228 176.60 37550 -23.83 20250124 26950 6.12 20250304 37550 -23.83 20250124 12010 138.13 20240307 2.62 N 103590 1000 476 억 3425023 N N 0 N 00 N
8 20250306 100728 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28650 -400 5 -1.38 5634240250 193075 41.40 29500 29700 28600 37750 20350 29050 29181.61 7.18 0 -38266 29783 29416 28783 28416 27783 29600 28600 477 8700 1000 20910 50 1 47685390 13662 32.34 3.01 12 0.40 886.00 9525.00 37550 20250124 -23.70 10340 20240228 177.08 37550 -23.70 20250124 26950 6.31 20250304 37550 -23.70 20250124 12010 138.55 20240307 2.62 N 103590 1000 476 억 3425023 N N 0 N 00 N
9 20250306 090731 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29200 150 2 0.52 1349318475 46208 9.91 29500 29500 28850 37750 20350 29050 29200.97 7.18 0 -14302 29783 29416 28783 28416 27783 29600 28600 477 8700 1000 20910 50 1 47685390 13924 32.96 3.07 12 0.10 886.00 9525.00 37550 20250124 -22.24 10340 20240228 182.40 37550 -22.24 20250124 26950 8.35 20250304 37550 -22.24 20250124 12010 143.13 20240307 2.62 N 103590 1000 476 억 3425023 N N 0 N 00 N
10 20250305 160720 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29050 1050 2 3.75 13259513700 462058 73.71 28450 29150 28150 36400 19600 28000 28698.74 7.10 0 -17508 29033 28516 27733 27216 26433 28775 27475 477 8400 1000 20160 50 1 47685390 13853 32.79 3.05 12 0.97 886.00 9525.00 37550 20250124 -22.64 10340 20240228 180.95 37550 -22.64 20250124 26950 7.79 20250304 37550 -22.64 20250124 11870 144.73 20240305 2.61 N 103590 1000 476 억 3385801 N N 713 N 00 N
11 20250305 150723 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29050 1050 2 3.75 12746563375 444406 70.89 28450 29150 28150 36400 19600 28000 28684.72 7.10 0 -15394 29033 28516 27733 27216 26433 28775 27475 477 8400 1000 20160 50 1 47685390 13853 32.79 3.05 12 0.93 886.00 9525.00 37550 20250124 -22.64 10340 20240228 180.95 37550 -22.64 20250124 26950 7.79 20250304 37550 -22.64 20250124 11870 144.73 20240305 2.61 N 103590 1000 476 억 3385801 N N 713 N 00 N
12 20250305 140722 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29000 1000 2 3.57 11035616425 385473 61.49 28450 29100 28150 36400 19600 28000 28631.39 7.10 0 -18448 29033 28516 27733 27216 26433 28775 27475 477 8400 1000 20160 50 1 47685390 13829 32.73 3.04 12 0.81 886.00 9525.00 37550 20250124 -22.77 10340 20240228 180.46 37550 -22.77 20250124 26950 7.61 20250304 37550 -22.77 20250124 11870 144.31 20240305 2.61 N 103590 1000 476 억 3385801 N N 713 N 00 N