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
195870/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
20250306,160855,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27550,-1900,5,-6.45,3747693575,132504,222.72,29900,30050,27350,38250,20650,29450,28283.63,11.23,0,-56498,30816,30132,29616,28932,28416,29875,28675,850,8800,5000,21200,50,1,17000000,4684,5.55,0.91,12,0.78,4966.00,30297.00,55500,20240405,-50.36,20150,20241115,36.72,33650,-18.13,20250227,22750,21.10,20250102,55500,-50.36,20240405,20150,36.72,20241115,1.62,N,195870,5000,850 억,,1909567,N,N,169,N,00,N
20250306,150854,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27550,-1900,5,-6.45,3560949025,125721,211.32,29900,30050,27350,38250,20650,29450,28324.22,11.23,0,-53545,30816,30132,29616,28932,28416,29875,28675,850,8800,5000,21200,50,1,17000000,4684,5.55,0.91,12,0.74,4966.00,30297.00,55500,20240405,-50.36,20150,20241115,36.72,33650,-18.13,20250227,22750,21.10,20250102,55500,-50.36,20240405,20150,36.72,20241115,1.62,N,195870,5000,850 억,,1909567,N,N,85,N,00,N
20250306,140853,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27700,-1750,5,-5.94,2869068800,100675,169.22,29900,30050,27350,38250,20650,29450,28498.32,11.23,0,-44843,30816,30132,29616,28932,28416,29875,28675,850,8800,5000,21200,50,1,17000000,4709,5.58,0.91,12,0.59,4966.00,30297.00,55500,20240405,-50.09,20150,20241115,37.47,33650,-17.68,20250227,22750,21.76,20250102,55500,-50.09,20240405,20150,37.47,20241115,1.62,N,195870,5000,850 억,,1909567,N,N,85,N,00,N
20250306,130854,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28650,-800,5,-2.72,1528107375,52571,88.36,29900,30050,28600,38250,20650,29450,29067.50,11.23,0,-27816,30816,30132,29616,28932,28416,29875,28675,850,8800,5000,21200,50,1,17000000,4871,5.77,0.95,12,0.31,4966.00,30297.00,55500,20240405,-48.38,20150,20241115,42.18,33650,-14.86,20250227,22750,25.93,20250102,55500,-48.38,20240405,20150,42.18,20241115,1.62,N,195870,5000,850 억,,1909567,N,N,85,N,00,N
20250306,120853,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28700,-750,5,-2.55,1258918750,43191,72.60,29900,30050,28600,38250,20650,29450,29147.71,11.23,0,-22306,30816,30132,29616,28932,28416,29875,28675,850,8800,5000,21200,50,1,17000000,4879,5.78,0.95,12,0.25,4966.00,30297.00,55500,20240405,-48.29,20150,20241115,42.43,33650,-14.71,20250227,22750,26.15,20250102,55500,-48.29,20240405,20150,42.43,20241115,1.62,N,195870,5000,850 억,,1909567,N,N,85,N,00,N
20250306,110850,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29250,-200,5,-0.68,839452225,28658,48.17,29900,30050,29050,38250,20650,29450,29292.07,11.23,0,-14810,30816,30132,29616,28932,28416,29875,28675,850,8800,5000,21200,50,1,17000000,4973,5.89,0.97,12,0.17,4966.00,30297.00,55500,20240405,-47.30,20150,20241115,45.16,33650,-13.08,20250227,22750,28.57,20250102,55500,-47.30,20240405,20150,45.16,20241115,1.62,N,195870,5000,850 억,,1909567,N,N,85,N,00,N
20250306,100852,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29050,-400,5,-1.36,668484100,22785,38.30,29900,30050,29050,38250,20650,29450,29338.78,11.23,0,-12598,30816,30132,29616,28932,28416,29875,28675,850,8800,5000,21200,50,1,17000000,4939,5.85,0.96,12,0.13,4966.00,30297.00,55500,20240405,-47.66,20150,20241115,44.17,33650,-13.67,20250227,22750,27.69,20250102,55500,-47.66,20240405,20150,44.17,20241115,1.62,N,195870,5000,850 억,,1909567,N,N,85,N,00,N
20250306,090855,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29550,100,2,0.34,85353575,2867,4.82,29900,30050,29550,38250,20650,29450,29771.04,11.23,0,-381,30816,30132,29616,28932,28416,29875,28675,850,8800,5000,21200,50,1,17000000,5024,5.95,0.98,12,0.02,4966.00,30297.00,55500,20240405,-46.76,20150,20241115,46.65,33650,-12.18,20250227,22750,29.89,20250102,55500,-46.76,20240405,20150,46.65,20241115,1.62,N,195870,5000,850 억,,1909567,N,N,85,N,00,N
20250305,160844,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29450,-100,5,-0.34,1747829325,59345,82.14,29650,30300,29100,38400,20700,29550,29451.95,11.29,0,-13168,30816,30182,29316,28682,27816,30500,29000,850,8850,5000,21270,50,1,17000000,5007,5.93,0.97,12,0.35,4966.00,30297.00,55500,20240405,-46.94,20150,20241115,46.15,33650,-12.48,20250227,22750,29.45,20250102,55500,-46.94,20240405,20150,46.15,20241115,1.63,N,195870,5000,850 억,,1919973,N,N,41,N,00,N
20250305,150847,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29400,-150,5,-0.51,1649801325,56015,77.53,29650,30300,29100,38400,20700,29550,29452.79,11.29,0,-11444,30816,30182,29316,28682,27816,30500,29000,850,8850,5000,21270,50,1,17000000,4998,5.92,0.97,12,0.33,4966.00,30297.00,55500,20240405,-47.03,20150,20241115,45.91,33650,-12.63,20250227,22750,29.23,20250102,55500,-47.03,20240405,20150,45.91,20241115,1.63,N,195870,5000,850 억,,1919973,N,N,504,N,00,N
20250305,140846,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,29450,-100,5,-0.34,1494155675,50739,70.23,29650,30300,29100,38400,20700,29550,29447.81,11.29,0,-8374,30816,30182,29316,28682,27816,30500,29000,850,8850,5000,21270,50,1,17000000,5007,5.93,0.97,12,0.30,4966.00,30297.00,55500,20240405,-46.94,20150,20241115,46.15,33650,-12.48,20250227,22750,29.45,20250102,55500,-46.94,20240405,20150,46.15,20241115,1.63,N,195870,5000,850 억,,1919973,N,N,504,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 160855 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27550 -1900 5 -6.45 3747693575 132504 222.72 29900 30050 27350 38250 20650 29450 28283.63 11.23 0 -56498 30816 30132 29616 28932 28416 29875 28675 850 8800 5000 21200 50 1 17000000 4684 5.55 0.91 12 0.78 4966.00 30297.00 55500 20240405 -50.36 20150 20241115 36.72 33650 -18.13 20250227 22750 21.10 20250102 55500 -50.36 20240405 20150 36.72 20241115 1.62 N 195870 5000 850 억 1909567 N N 169 N 00 N
3 20250306 150854 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27550 -1900 5 -6.45 3560949025 125721 211.32 29900 30050 27350 38250 20650 29450 28324.22 11.23 0 -53545 30816 30132 29616 28932 28416 29875 28675 850 8800 5000 21200 50 1 17000000 4684 5.55 0.91 12 0.74 4966.00 30297.00 55500 20240405 -50.36 20150 20241115 36.72 33650 -18.13 20250227 22750 21.10 20250102 55500 -50.36 20240405 20150 36.72 20241115 1.62 N 195870 5000 850 억 1909567 N N 85 N 00 N
4 20250306 140853 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27700 -1750 5 -5.94 2869068800 100675 169.22 29900 30050 27350 38250 20650 29450 28498.32 11.23 0 -44843 30816 30132 29616 28932 28416 29875 28675 850 8800 5000 21200 50 1 17000000 4709 5.58 0.91 12 0.59 4966.00 30297.00 55500 20240405 -50.09 20150 20241115 37.47 33650 -17.68 20250227 22750 21.76 20250102 55500 -50.09 20240405 20150 37.47 20241115 1.62 N 195870 5000 850 억 1909567 N N 85 N 00 N
5 20250306 130854 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28650 -800 5 -2.72 1528107375 52571 88.36 29900 30050 28600 38250 20650 29450 29067.50 11.23 0 -27816 30816 30132 29616 28932 28416 29875 28675 850 8800 5000 21200 50 1 17000000 4871 5.77 0.95 12 0.31 4966.00 30297.00 55500 20240405 -48.38 20150 20241115 42.18 33650 -14.86 20250227 22750 25.93 20250102 55500 -48.38 20240405 20150 42.18 20241115 1.62 N 195870 5000 850 억 1909567 N N 85 N 00 N
6 20250306 120853 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28700 -750 5 -2.55 1258918750 43191 72.60 29900 30050 28600 38250 20650 29450 29147.71 11.23 0 -22306 30816 30132 29616 28932 28416 29875 28675 850 8800 5000 21200 50 1 17000000 4879 5.78 0.95 12 0.25 4966.00 30297.00 55500 20240405 -48.29 20150 20241115 42.43 33650 -14.71 20250227 22750 26.15 20250102 55500 -48.29 20240405 20150 42.43 20241115 1.62 N 195870 5000 850 억 1909567 N N 85 N 00 N
7 20250306 110850 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29250 -200 5 -0.68 839452225 28658 48.17 29900 30050 29050 38250 20650 29450 29292.07 11.23 0 -14810 30816 30132 29616 28932 28416 29875 28675 850 8800 5000 21200 50 1 17000000 4973 5.89 0.97 12 0.17 4966.00 30297.00 55500 20240405 -47.30 20150 20241115 45.16 33650 -13.08 20250227 22750 28.57 20250102 55500 -47.30 20240405 20150 45.16 20241115 1.62 N 195870 5000 850 억 1909567 N N 85 N 00 N
8 20250306 100852 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29050 -400 5 -1.36 668484100 22785 38.30 29900 30050 29050 38250 20650 29450 29338.78 11.23 0 -12598 30816 30132 29616 28932 28416 29875 28675 850 8800 5000 21200 50 1 17000000 4939 5.85 0.96 12 0.13 4966.00 30297.00 55500 20240405 -47.66 20150 20241115 44.17 33650 -13.67 20250227 22750 27.69 20250102 55500 -47.66 20240405 20150 44.17 20241115 1.62 N 195870 5000 850 억 1909567 N N 85 N 00 N
9 20250306 090855 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29550 100 2 0.34 85353575 2867 4.82 29900 30050 29550 38250 20650 29450 29771.04 11.23 0 -381 30816 30132 29616 28932 28416 29875 28675 850 8800 5000 21200 50 1 17000000 5024 5.95 0.98 12 0.02 4966.00 30297.00 55500 20240405 -46.76 20150 20241115 46.65 33650 -12.18 20250227 22750 29.89 20250102 55500 -46.76 20240405 20150 46.65 20241115 1.62 N 195870 5000 850 억 1909567 N N 85 N 00 N
10 20250305 160844 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29450 -100 5 -0.34 1747829325 59345 82.14 29650 30300 29100 38400 20700 29550 29451.95 11.29 0 -13168 30816 30182 29316 28682 27816 30500 29000 850 8850 5000 21270 50 1 17000000 5007 5.93 0.97 12 0.35 4966.00 30297.00 55500 20240405 -46.94 20150 20241115 46.15 33650 -12.48 20250227 22750 29.45 20250102 55500 -46.94 20240405 20150 46.15 20241115 1.63 N 195870 5000 850 억 1919973 N N 41 N 00 N
11 20250305 150847 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29400 -150 5 -0.51 1649801325 56015 77.53 29650 30300 29100 38400 20700 29550 29452.79 11.29 0 -11444 30816 30182 29316 28682 27816 30500 29000 850 8850 5000 21270 50 1 17000000 4998 5.92 0.97 12 0.33 4966.00 30297.00 55500 20240405 -47.03 20150 20241115 45.91 33650 -12.63 20250227 22750 29.23 20250102 55500 -47.03 20240405 20150 45.91 20241115 1.63 N 195870 5000 850 억 1919973 N N 504 N 00 N
12 20250305 140846 55 40.00 KOSPI 전기·전자 N N N Y 40 N 29450 -100 5 -0.34 1494155675 50739 70.23 29650 30300 29100 38400 20700 29550 29447.81 11.29 0 -8374 30816 30182 29316 28682 27816 30500 29000 850 8850 5000 21270 50 1 17000000 5007 5.93 0.97 12 0.30 4966.00 30297.00 55500 20240405 -46.94 20150 20241115 46.15 33650 -12.48 20250227 22750 29.45 20250102 55500 -46.94 20240405 20150 46.15 20241115 1.63 N 195870 5000 850 억 1919973 N N 504 N 00 N