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
192650/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
20250306,160853,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7160,-110,5,-1.51,887883705,123360,83.75,7320,7320,7130,9450,5090,7270,7197.50,56.90,0,-53205,7456,7362,7186,7092,6916,7410,7140,72,2180,100,5370,10,1,68890041,4933,31.54,1.19,12,0.18,227.00,6038.00,11690,20240311,-38.75,6900,20250203,3.77,8460,-15.37,20250219,6900,3.77,20250203,11690,-38.75,20240311,6900,3.77,20250203,3.76,N,192650,100,71 억,,39196008,N,N,1,N,00,N
20250306,150852,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7140,-130,5,-1.79,859540325,119405,81.07,7320,7320,7130,9450,5090,7270,7198.53,56.90,0,-50460,7456,7362,7186,7092,6916,7410,7140,72,2180,100,5370,10,1,68890041,4919,31.45,1.18,12,0.17,227.00,6038.00,11690,20240311,-38.92,6900,20250203,3.48,8460,-15.60,20250219,6900,3.48,20250203,11690,-38.92,20240311,6900,3.48,20250203,3.76,N,192650,100,71 억,,39196008,N,N,70,N,00,N
20250306,140851,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7150,-120,5,-1.65,754813760,104745,71.11,7320,7320,7130,9450,5090,7270,7206.20,56.90,0,-42806,7456,7362,7186,7092,6916,7410,7140,72,2180,100,5370,10,1,68890041,4926,31.50,1.18,12,0.15,227.00,6038.00,11690,20240311,-38.84,6900,20250203,3.62,8460,-15.48,20250219,6900,3.62,20250203,11690,-38.84,20240311,6900,3.62,20250203,3.76,N,192650,100,71 억,,39196008,N,N,70,N,00,N
20250306,130852,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7190,-80,5,-1.10,616754915,85490,58.04,7320,7320,7160,9450,5090,7270,7214.35,56.90,0,-29319,7456,7362,7186,7092,6916,7410,7140,72,2180,100,5370,10,1,68890041,4953,31.67,1.19,12,0.12,227.00,6038.00,11690,20240311,-38.49,6900,20250203,4.20,8460,-15.01,20250219,6900,4.20,20250203,11690,-38.49,20240311,6900,4.20,20250203,3.76,N,192650,100,71 억,,39196008,N,N,70,N,00,N
20250306,120851,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7220,-50,5,-0.69,536401365,74327,50.46,7320,7320,7160,9450,5090,7270,7216.78,56.90,0,-27348,7456,7362,7186,7092,6916,7410,7140,72,2180,100,5370,10,1,68890041,4974,31.81,1.20,12,0.11,227.00,6038.00,11690,20240311,-38.24,6900,20250203,4.64,8460,-14.66,20250219,6900,4.64,20250203,11690,-38.24,20240311,6900,4.64,20250203,3.76,N,192650,100,71 억,,39196008,N,N,70,N,00,N
20250306,110848,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7210,-60,5,-0.83,490966890,68021,46.18,7320,7320,7160,9450,5090,7270,7217.87,56.90,0,-25734,7456,7362,7186,7092,6916,7410,7140,72,2180,100,5370,10,1,68890041,4967,31.76,1.19,12,0.10,227.00,6038.00,11690,20240311,-38.32,6900,20250203,4.49,8460,-14.78,20250219,6900,4.49,20250203,11690,-38.32,20240311,6900,4.49,20250203,3.76,N,192650,100,71 억,,39196008,N,N,70,N,00,N
20250306,100850,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7200,-70,5,-0.96,361798115,50032,33.97,7320,7320,7170,9450,5090,7270,7231.33,56.90,0,-19706,7456,7362,7186,7092,6916,7410,7140,72,2180,100,5370,10,1,68890041,4960,31.72,1.19,12,0.07,227.00,6038.00,11690,20240311,-38.41,6900,20250203,4.35,8460,-14.89,20250219,6900,4.35,20250203,11690,-38.41,20240311,6900,4.35,20250203,3.76,N,192650,100,71 억,,39196008,N,N,70,N,00,N
20250306,090853,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7300,30,2,0.41,57829450,7949,5.40,7320,7320,7230,9450,5090,7270,7275.06,56.90,0,-2572,7456,7362,7186,7092,6916,7410,7140,72,2180,100,5370,10,1,68890041,5029,32.16,1.21,12,0.01,227.00,6038.00,11690,20240311,-37.55,6900,20250203,5.80,8460,-13.71,20250219,6900,5.80,20250203,11690,-37.55,20240311,6900,5.80,20250203,3.76,N,192650,100,71 억,,39196008,N,N,70,N,00,N
20250305,160842,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7270,240,2,3.41,1051485260,146537,44.46,7010,7280,7010,9130,4930,7030,7175.29,56.86,0,24360,7296,7162,7066,6932,6836,7115,6885,72,2100,100,5200,10,1,68890041,5008,32.03,1.20,12,0.21,227.00,6038.00,11690,20240311,-37.81,6900,20250203,5.36,8460,-14.07,20250219,6900,5.36,20250203,11690,-37.81,20240311,6900,5.36,20250203,3.78,N,192650,100,71 억,,39171896,N,N,70,N,00,N
20250305,150845,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7260,230,2,3.27,1011190000,140987,42.77,7010,7280,7010,9130,4930,7030,7172.22,56.86,0,24299,7296,7162,7066,6932,6836,7115,6885,72,2100,100,5200,10,1,68890041,5001,31.98,1.20,12,0.20,227.00,6038.00,11690,20240311,-37.90,6900,20250203,5.22,8460,-14.18,20250219,6900,5.22,20250203,11690,-37.90,20240311,6900,5.22,20250203,3.78,N,192650,100,71 억,,39171896,N,N,592,N,00,N
20250305,140844,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,7220,190,2,2.70,840264135,117419,35.62,7010,7280,7010,9130,4930,7030,7156.12,56.86,0,18731,7296,7162,7066,6932,6836,7115,6885,72,2100,100,5200,10,1,68890041,4974,31.81,1.20,12,0.17,227.00,6038.00,11690,20240311,-38.24,6900,20250203,4.64,8460,-14.66,20250219,6900,4.64,20250203,11690,-38.24,20240311,6900,4.64,20250203,3.78,N,192650,100,71 억,,39171896,N,N,592,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 160853 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7160 -110 5 -1.51 887883705 123360 83.75 7320 7320 7130 9450 5090 7270 7197.50 56.90 0 -53205 7456 7362 7186 7092 6916 7410 7140 72 2180 100 5370 10 1 68890041 4933 31.54 1.19 12 0.18 227.00 6038.00 11690 20240311 -38.75 6900 20250203 3.77 8460 -15.37 20250219 6900 3.77 20250203 11690 -38.75 20240311 6900 3.77 20250203 3.76 N 192650 100 71 억 39196008 N N 1 N 00 N
3 20250306 150852 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7140 -130 5 -1.79 859540325 119405 81.07 7320 7320 7130 9450 5090 7270 7198.53 56.90 0 -50460 7456 7362 7186 7092 6916 7410 7140 72 2180 100 5370 10 1 68890041 4919 31.45 1.18 12 0.17 227.00 6038.00 11690 20240311 -38.92 6900 20250203 3.48 8460 -15.60 20250219 6900 3.48 20250203 11690 -38.92 20240311 6900 3.48 20250203 3.76 N 192650 100 71 억 39196008 N N 70 N 00 N
4 20250306 140851 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7150 -120 5 -1.65 754813760 104745 71.11 7320 7320 7130 9450 5090 7270 7206.20 56.90 0 -42806 7456 7362 7186 7092 6916 7410 7140 72 2180 100 5370 10 1 68890041 4926 31.50 1.18 12 0.15 227.00 6038.00 11690 20240311 -38.84 6900 20250203 3.62 8460 -15.48 20250219 6900 3.62 20250203 11690 -38.84 20240311 6900 3.62 20250203 3.76 N 192650 100 71 억 39196008 N N 70 N 00 N
5 20250306 130852 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7190 -80 5 -1.10 616754915 85490 58.04 7320 7320 7160 9450 5090 7270 7214.35 56.90 0 -29319 7456 7362 7186 7092 6916 7410 7140 72 2180 100 5370 10 1 68890041 4953 31.67 1.19 12 0.12 227.00 6038.00 11690 20240311 -38.49 6900 20250203 4.20 8460 -15.01 20250219 6900 4.20 20250203 11690 -38.49 20240311 6900 4.20 20250203 3.76 N 192650 100 71 억 39196008 N N 70 N 00 N
6 20250306 120851 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7220 -50 5 -0.69 536401365 74327 50.46 7320 7320 7160 9450 5090 7270 7216.78 56.90 0 -27348 7456 7362 7186 7092 6916 7410 7140 72 2180 100 5370 10 1 68890041 4974 31.81 1.20 12 0.11 227.00 6038.00 11690 20240311 -38.24 6900 20250203 4.64 8460 -14.66 20250219 6900 4.64 20250203 11690 -38.24 20240311 6900 4.64 20250203 3.76 N 192650 100 71 억 39196008 N N 70 N 00 N
7 20250306 110848 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7210 -60 5 -0.83 490966890 68021 46.18 7320 7320 7160 9450 5090 7270 7217.87 56.90 0 -25734 7456 7362 7186 7092 6916 7410 7140 72 2180 100 5370 10 1 68890041 4967 31.76 1.19 12 0.10 227.00 6038.00 11690 20240311 -38.32 6900 20250203 4.49 8460 -14.78 20250219 6900 4.49 20250203 11690 -38.32 20240311 6900 4.49 20250203 3.76 N 192650 100 71 억 39196008 N N 70 N 00 N
8 20250306 100850 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7200 -70 5 -0.96 361798115 50032 33.97 7320 7320 7170 9450 5090 7270 7231.33 56.90 0 -19706 7456 7362 7186 7092 6916 7410 7140 72 2180 100 5370 10 1 68890041 4960 31.72 1.19 12 0.07 227.00 6038.00 11690 20240311 -38.41 6900 20250203 4.35 8460 -14.89 20250219 6900 4.35 20250203 11690 -38.41 20240311 6900 4.35 20250203 3.76 N 192650 100 71 억 39196008 N N 70 N 00 N
9 20250306 090853 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7300 30 2 0.41 57829450 7949 5.40 7320 7320 7230 9450 5090 7270 7275.06 56.90 0 -2572 7456 7362 7186 7092 6916 7410 7140 72 2180 100 5370 10 1 68890041 5029 32.16 1.21 12 0.01 227.00 6038.00 11690 20240311 -37.55 6900 20250203 5.80 8460 -13.71 20250219 6900 5.80 20250203 11690 -37.55 20240311 6900 5.80 20250203 3.76 N 192650 100 71 억 39196008 N N 70 N 00 N
10 20250305 160842 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7270 240 2 3.41 1051485260 146537 44.46 7010 7280 7010 9130 4930 7030 7175.29 56.86 0 24360 7296 7162 7066 6932 6836 7115 6885 72 2100 100 5200 10 1 68890041 5008 32.03 1.20 12 0.21 227.00 6038.00 11690 20240311 -37.81 6900 20250203 5.36 8460 -14.07 20250219 6900 5.36 20250203 11690 -37.81 20240311 6900 5.36 20250203 3.78 N 192650 100 71 억 39171896 N N 70 N 00 N
11 20250305 150845 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7260 230 2 3.27 1011190000 140987 42.77 7010 7280 7010 9130 4930 7030 7172.22 56.86 0 24299 7296 7162 7066 6932 6836 7115 6885 72 2100 100 5200 10 1 68890041 5001 31.98 1.20 12 0.20 227.00 6038.00 11690 20240311 -37.90 6900 20250203 5.22 8460 -14.18 20250219 6900 5.22 20250203 11690 -37.90 20240311 6900 5.22 20250203 3.78 N 192650 100 71 억 39171896 N N 592 N 00 N
12 20250305 140844 55 40.00 KOSPI 전기·전자 N N N Y 40 N 7220 190 2 2.70 840264135 117419 35.62 7010 7280 7010 9130 4930 7030 7156.12 56.86 0 18731 7296 7162 7066 6932 6836 7115 6885 72 2100 100 5200 10 1 68890041 4974 31.81 1.20 12 0.17 227.00 6038.00 11690 20240311 -38.24 6900 20250203 4.64 8460 -14.66 20250219 6900 4.64 20250203 11690 -38.24 20240311 6900 4.64 20250203 3.78 N 192650 100 71 억 39171896 N N 592 N 00 N