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
108320/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
20250306,160736,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,62400,1100,2,1.79,1689483200,27116,66.99,61300,62700,61000,79600,43000,61300,62305.49,29.74,0,4204,63500,62400,60200,59100,56900,62950,59650,81,18300,500,46580,100,1,16264300,10149,10.03,1.04,12,0.17,6222.00,60056.00,86800,20240402,-28.11,50100,20241209,24.55,66200,-5.74,20250219,54800,13.87,20250203,86800,-28.11,20240402,50100,24.55,20241209,0.93,N,108320,500,81 억,,4837274,N,N,490,N,00,N
20250306,150735,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,62200,900,2,1.47,1550421400,24885,61.48,61300,62700,61000,79600,43000,61300,62303.45,29.74,0,4930,63500,62400,60200,59100,56900,62950,59650,81,18300,500,46580,100,1,16264300,10116,10.00,1.04,12,0.15,6222.00,60056.00,86800,20240402,-28.34,50100,20241209,24.15,66200,-6.04,20250219,54800,13.50,20250203,86800,-28.34,20240402,50100,24.15,20241209,0.93,N,108320,500,81 억,,4837274,N,N,119,N,00,N
20250306,140735,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,62000,700,2,1.14,1279087950,20517,50.69,61300,62700,61000,79600,43000,61300,62342.84,29.74,0,5458,63500,62400,60200,59100,56900,62950,59650,81,18300,500,46580,100,1,16264300,10084,9.96,1.03,12,0.13,6222.00,60056.00,86800,20240402,-28.57,50100,20241209,23.75,66200,-6.34,20250219,54800,13.14,20250203,86800,-28.57,20240402,50100,23.75,20241209,0.93,N,108320,500,81 억,,4837274,N,N,119,N,00,N
20250306,130736,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,62500,1200,2,1.96,1075166250,17241,42.59,61300,62700,61000,79600,43000,61300,62361.01,29.74,0,5064,63500,62400,60200,59100,56900,62950,59650,81,18300,500,46580,100,1,16264300,10165,10.05,1.04,12,0.11,6222.00,60056.00,86800,20240402,-28.00,50100,20241209,24.75,66200,-5.59,20250219,54800,14.05,20250203,86800,-28.00,20240402,50100,24.75,20241209,0.93,N,108320,500,81 억,,4837274,N,N,119,N,00,N
20250306,120735,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,62500,1200,2,1.96,898793200,14412,35.61,61300,62700,61000,79600,43000,61300,62364.22,29.74,0,3570,63500,62400,60200,59100,56900,62950,59650,81,18300,500,46580,100,1,16264300,10165,10.05,1.04,12,0.09,6222.00,60056.00,86800,20240402,-28.00,50100,20241209,24.75,66200,-5.59,20250219,54800,14.05,20250203,86800,-28.00,20240402,50100,24.75,20241209,0.93,N,108320,500,81 억,,4837274,N,N,119,N,00,N
20250306,110732,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,62700,1400,2,2.28,711806200,11422,28.22,61300,62700,61000,79600,43000,61300,62318.88,29.74,0,2732,63500,62400,60200,59100,56900,62950,59650,81,18300,500,46580,100,1,16264300,10198,10.08,1.04,12,0.07,6222.00,60056.00,86800,20240402,-27.76,50100,20241209,25.15,66200,-5.29,20250219,54800,14.42,20250203,86800,-27.76,20240402,50100,25.15,20241209,0.93,N,108320,500,81 억,,4837274,N,N,119,N,00,N
20250306,100735,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,62200,900,2,1.47,471707350,7582,18.73,61300,62700,61000,79600,43000,61300,62214.11,29.74,0,1717,63500,62400,60200,59100,56900,62950,59650,81,18300,500,46580,100,1,16264300,10116,10.00,1.04,12,0.05,6222.00,60056.00,86800,20240402,-28.34,50100,20241209,24.15,66200,-6.04,20250219,54800,13.50,20250203,86800,-28.34,20240402,50100,24.15,20241209,0.93,N,108320,500,81 억,,4837274,N,N,119,N,00,N
20250306,090738,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,61800,500,2,0.82,28830200,470,1.16,61300,61800,61000,79600,43000,61300,61340.85,29.74,0,76,63500,62400,60200,59100,56900,62950,59650,81,18300,500,46580,100,1,16264300,10051,9.93,1.03,12,0.00,6222.00,60056.00,86800,20240402,-28.80,50100,20241209,23.35,66200,-6.65,20250219,54800,12.77,20250203,86800,-28.80,20240402,50100,23.35,20241209,0.93,N,108320,500,81 억,,4837274,N,N,119,N,00,N
20250305,160727,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,61300,2100,2,3.55,2422477350,40313,89.40,58000,61300,58000,76900,41500,59200,60091.54,29.64,0,17305,60800,60000,59100,58300,57400,59550,57850,81,17700,500,44990,100,1,16264300,9970,9.85,1.02,12,0.25,6222.00,60056.00,86800,20240402,-29.38,50100,20241209,22.36,66200,-7.40,20250219,54800,11.86,20250203,86800,-29.38,20240402,50100,22.36,20241209,0.95,N,108320,500,81 억,,4820463,N,N,119,N,00,N
20250305,150730,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,61000,1800,2,3.04,2162054050,36051,79.95,58000,61100,58000,76900,41500,59200,59972.10,29.64,0,16481,60800,60000,59100,58300,57400,59550,57850,81,17700,500,44990,100,1,16264300,9921,9.80,1.02,12,0.22,6222.00,60056.00,86800,20240402,-29.72,50100,20241209,21.76,66200,-7.85,20250219,54800,11.31,20250203,86800,-29.72,20240402,50100,21.76,20241209,0.95,N,108320,500,81 억,,4820463,N,N,531,N,00,N
20250305,140729,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,60500,1300,2,2.20,1600568250,26830,59.50,58000,60600,58000,76900,41500,59200,59655.92,29.64,0,13663,60800,60000,59100,58300,57400,59550,57850,81,17700,500,44990,100,1,16264300,9840,9.72,1.01,12,0.16,6222.00,60056.00,86800,20240402,-30.30,50100,20241209,20.76,66200,-8.61,20250219,54800,10.40,20250203,86800,-30.30,20240402,50100,20.76,20241209,0.95,N,108320,500,81 억,,4820463,N,N,531,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 160736 55 40.00 KOSPI 전기·전자 N N N Y 40 N 62400 1100 2 1.79 1689483200 27116 66.99 61300 62700 61000 79600 43000 61300 62305.49 29.74 0 4204 63500 62400 60200 59100 56900 62950 59650 81 18300 500 46580 100 1 16264300 10149 10.03 1.04 12 0.17 6222.00 60056.00 86800 20240402 -28.11 50100 20241209 24.55 66200 -5.74 20250219 54800 13.87 20250203 86800 -28.11 20240402 50100 24.55 20241209 0.93 N 108320 500 81 억 4837274 N N 490 N 00 N
3 20250306 150735 55 40.00 KOSPI 전기·전자 N N N Y 40 N 62200 900 2 1.47 1550421400 24885 61.48 61300 62700 61000 79600 43000 61300 62303.45 29.74 0 4930 63500 62400 60200 59100 56900 62950 59650 81 18300 500 46580 100 1 16264300 10116 10.00 1.04 12 0.15 6222.00 60056.00 86800 20240402 -28.34 50100 20241209 24.15 66200 -6.04 20250219 54800 13.50 20250203 86800 -28.34 20240402 50100 24.15 20241209 0.93 N 108320 500 81 억 4837274 N N 119 N 00 N
4 20250306 140735 55 40.00 KOSPI 전기·전자 N N N Y 40 N 62000 700 2 1.14 1279087950 20517 50.69 61300 62700 61000 79600 43000 61300 62342.84 29.74 0 5458 63500 62400 60200 59100 56900 62950 59650 81 18300 500 46580 100 1 16264300 10084 9.96 1.03 12 0.13 6222.00 60056.00 86800 20240402 -28.57 50100 20241209 23.75 66200 -6.34 20250219 54800 13.14 20250203 86800 -28.57 20240402 50100 23.75 20241209 0.93 N 108320 500 81 억 4837274 N N 119 N 00 N
5 20250306 130736 55 40.00 KOSPI 전기·전자 N N N Y 40 N 62500 1200 2 1.96 1075166250 17241 42.59 61300 62700 61000 79600 43000 61300 62361.01 29.74 0 5064 63500 62400 60200 59100 56900 62950 59650 81 18300 500 46580 100 1 16264300 10165 10.05 1.04 12 0.11 6222.00 60056.00 86800 20240402 -28.00 50100 20241209 24.75 66200 -5.59 20250219 54800 14.05 20250203 86800 -28.00 20240402 50100 24.75 20241209 0.93 N 108320 500 81 억 4837274 N N 119 N 00 N
6 20250306 120735 55 40.00 KOSPI 전기·전자 N N N Y 40 N 62500 1200 2 1.96 898793200 14412 35.61 61300 62700 61000 79600 43000 61300 62364.22 29.74 0 3570 63500 62400 60200 59100 56900 62950 59650 81 18300 500 46580 100 1 16264300 10165 10.05 1.04 12 0.09 6222.00 60056.00 86800 20240402 -28.00 50100 20241209 24.75 66200 -5.59 20250219 54800 14.05 20250203 86800 -28.00 20240402 50100 24.75 20241209 0.93 N 108320 500 81 억 4837274 N N 119 N 00 N
7 20250306 110732 55 40.00 KOSPI 전기·전자 N N N Y 40 N 62700 1400 2 2.28 711806200 11422 28.22 61300 62700 61000 79600 43000 61300 62318.88 29.74 0 2732 63500 62400 60200 59100 56900 62950 59650 81 18300 500 46580 100 1 16264300 10198 10.08 1.04 12 0.07 6222.00 60056.00 86800 20240402 -27.76 50100 20241209 25.15 66200 -5.29 20250219 54800 14.42 20250203 86800 -27.76 20240402 50100 25.15 20241209 0.93 N 108320 500 81 억 4837274 N N 119 N 00 N
8 20250306 100735 55 40.00 KOSPI 전기·전자 N N N Y 40 N 62200 900 2 1.47 471707350 7582 18.73 61300 62700 61000 79600 43000 61300 62214.11 29.74 0 1717 63500 62400 60200 59100 56900 62950 59650 81 18300 500 46580 100 1 16264300 10116 10.00 1.04 12 0.05 6222.00 60056.00 86800 20240402 -28.34 50100 20241209 24.15 66200 -6.04 20250219 54800 13.50 20250203 86800 -28.34 20240402 50100 24.15 20241209 0.93 N 108320 500 81 억 4837274 N N 119 N 00 N
9 20250306 090738 55 40.00 KOSPI 전기·전자 N N N Y 40 N 61800 500 2 0.82 28830200 470 1.16 61300 61800 61000 79600 43000 61300 61340.85 29.74 0 76 63500 62400 60200 59100 56900 62950 59650 81 18300 500 46580 100 1 16264300 10051 9.93 1.03 12 0.00 6222.00 60056.00 86800 20240402 -28.80 50100 20241209 23.35 66200 -6.65 20250219 54800 12.77 20250203 86800 -28.80 20240402 50100 23.35 20241209 0.93 N 108320 500 81 억 4837274 N N 119 N 00 N
10 20250305 160727 55 40.00 KOSPI 전기·전자 N N N Y 40 N 61300 2100 2 3.55 2422477350 40313 89.40 58000 61300 58000 76900 41500 59200 60091.54 29.64 0 17305 60800 60000 59100 58300 57400 59550 57850 81 17700 500 44990 100 1 16264300 9970 9.85 1.02 12 0.25 6222.00 60056.00 86800 20240402 -29.38 50100 20241209 22.36 66200 -7.40 20250219 54800 11.86 20250203 86800 -29.38 20240402 50100 22.36 20241209 0.95 N 108320 500 81 억 4820463 N N 119 N 00 N
11 20250305 150730 55 40.00 KOSPI 전기·전자 N N N Y 40 N 61000 1800 2 3.04 2162054050 36051 79.95 58000 61100 58000 76900 41500 59200 59972.10 29.64 0 16481 60800 60000 59100 58300 57400 59550 57850 81 17700 500 44990 100 1 16264300 9921 9.80 1.02 12 0.22 6222.00 60056.00 86800 20240402 -29.72 50100 20241209 21.76 66200 -7.85 20250219 54800 11.31 20250203 86800 -29.72 20240402 50100 21.76 20241209 0.95 N 108320 500 81 억 4820463 N N 531 N 00 N
12 20250305 140729 55 40.00 KOSPI 전기·전자 N N N Y 40 N 60500 1300 2 2.20 1600568250 26830 59.50 58000 60600 58000 76900 41500 59200 59655.92 29.64 0 13663 60800 60000 59100 58300 57400 59550 57850 81 17700 500 44990 100 1 16264300 9840 9.72 1.01 12 0.16 6222.00 60056.00 86800 20240402 -30.30 50100 20241209 20.76 66200 -8.61 20250219 54800 10.40 20250203 86800 -30.30 20240402 50100 20.76 20241209 0.95 N 108320 500 81 억 4820463 N N 531 N 00 N