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
248070/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
20250306,160954,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17950,210,2,1.18,1426435915,79371,111.40,18070,18170,17840,23050,12420,17740,17971.76,19.62,0,-3283,18140,17940,17570,17370,17000,18040,17470,250,5310,500,13120,10,1,50005551,8976,7.46,2.12,12,0.16,2407.00,8457.00,29800,20240222,-39.77,15000,20240805,19.67,20350,-11.79,20250103,17170,4.54,20250304,28300,-36.57,20240307,15000,19.67,20240805,2.02,N,248070,500,250 억,,9809932,N,N,20,N,00,N
20250306,150954,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17920,180,2,1.01,1389943265,77337,108.55,18070,18170,17840,23050,12420,17740,17972.55,19.62,0,-2873,18140,17940,17570,17370,17000,18040,17470,250,5310,500,13120,10,1,50005551,8961,7.44,2.12,12,0.15,2407.00,8457.00,29800,20240222,-39.87,15000,20240805,19.47,20350,-11.94,20250103,17170,4.37,20250304,28300,-36.68,20240307,15000,19.47,20240805,2.02,N,248070,500,250 억,,9809932,N,N,11,N,00,N
20250306,140953,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17940,200,2,1.13,1212729485,67450,94.67,18070,18170,17840,23050,12420,17740,17979.68,19.62,0,2178,18140,17940,17570,17370,17000,18040,17470,250,5310,500,13120,10,1,50005551,8971,7.45,2.12,12,0.13,2407.00,8457.00,29800,20240222,-39.80,15000,20240805,19.60,20350,-11.84,20250103,17170,4.48,20250304,28300,-36.61,20240307,15000,19.60,20240805,2.02,N,248070,500,250 억,,9809932,N,N,11,N,00,N
20250306,130954,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18020,280,2,1.58,1060847505,59001,82.81,18070,18170,17840,23050,12420,17740,17980.16,19.62,0,1927,18140,17940,17570,17370,17000,18040,17470,250,5310,500,13120,10,1,50005551,9011,7.49,2.13,12,0.12,2407.00,8457.00,29800,20240222,-39.53,15000,20240805,20.13,20350,-11.45,20250103,17170,4.95,20250304,28300,-36.33,20240307,15000,20.13,20240805,2.02,N,248070,500,250 억,,9809932,N,N,11,N,00,N
20250306,120954,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18000,260,2,1.47,889385205,49464,69.43,18070,18170,17840,23050,12420,17740,17980.45,19.62,0,2724,18140,17940,17570,17370,17000,18040,17470,250,5310,500,13120,10,1,50005551,9001,7.48,2.13,12,0.10,2407.00,8457.00,29800,20240222,-39.60,15000,20240805,20.00,20350,-11.55,20250103,17170,4.83,20250304,28300,-36.40,20240307,15000,20.00,20240805,2.02,N,248070,500,250 억,,9809932,N,N,11,N,00,N
20250306,110951,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18000,260,2,1.47,775126055,43118,60.52,18070,18170,17840,23050,12420,17740,17976.86,19.62,0,-268,18140,17940,17570,17370,17000,18040,17470,250,5310,500,13120,10,1,50005551,9001,7.48,2.13,12,0.09,2407.00,8457.00,29800,20240222,-39.60,15000,20240805,20.00,20350,-11.55,20250103,17170,4.83,20250304,28300,-36.40,20240307,15000,20.00,20240805,2.02,N,248070,500,250 억,,9809932,N,N,11,N,00,N
20250306,100953,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17940,200,2,1.13,545289635,30334,42.58,18070,18170,17840,23050,12420,17740,17976.19,19.62,0,-1519,18140,17940,17570,17370,17000,18040,17470,250,5310,500,13120,10,1,50005551,8971,7.45,2.12,12,0.06,2407.00,8457.00,29800,20240222,-39.80,15000,20240805,19.60,20350,-11.84,20250103,17170,4.48,20250304,28300,-36.61,20240307,15000,19.60,20240805,2.02,N,248070,500,250 억,,9809932,N,N,11,N,00,N
20250306,090956,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18000,260,2,1.47,130471745,7233,10.15,18070,18170,17900,23050,12420,17740,18038.40,19.62,0,2599,18140,17940,17570,17370,17000,18040,17470,250,5310,500,13120,10,1,50005551,9001,7.48,2.13,12,0.01,2407.00,8457.00,29800,20240222,-39.60,15000,20240805,20.00,20350,-11.55,20250103,17170,4.83,20250304,28300,-36.40,20240307,15000,20.00,20240805,2.02,N,248070,500,250 억,,9809932,N,N,11,N,00,N
20250305,160943,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17740,460,2,2.66,1250509160,71140,61.01,17200,17770,17200,22450,12100,17280,17577.35,19.55,0,9546,17806,17542,17356,17092,16906,17450,17000,250,5170,500,12780,10,1,50005551,8871,7.37,2.10,12,0.14,2407.00,8457.00,29800,20240222,-40.47,15000,20240805,18.27,20350,-12.83,20250103,17170,3.32,20250304,28650,-38.08,20240305,15000,18.27,20240805,2.00,N,248070,500,250 억,,9776267,N,N,11,N,00,N
20250305,150947,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17670,390,2,2.26,1171036860,66654,57.16,17200,17770,17200,22450,12100,17280,17568.89,19.55,0,9270,17806,17542,17356,17092,16906,17450,17000,250,5170,500,12780,10,1,50005551,8836,7.34,2.09,12,0.13,2407.00,8457.00,29800,20240222,-40.70,15000,20240805,17.80,20350,-13.17,20250103,17170,2.91,20250304,28650,-38.32,20240305,15000,17.80,20240805,2.00,N,248070,500,250 억,,9776267,N,N,172,N,00,N
20250305,140946,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17650,370,2,2.14,982792465,56022,48.05,17200,17740,17200,22450,12100,17280,17542.97,19.55,0,6153,17806,17542,17356,17092,16906,17450,17000,250,5170,500,12780,10,1,50005551,8826,7.33,2.09,12,0.11,2407.00,8457.00,29800,20240222,-40.77,15000,20240805,17.67,20350,-13.27,20250103,17170,2.80,20250304,28650,-38.39,20240305,15000,17.67,20240805,2.00,N,248070,500,250 억,,9776267,N,N,172,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 160954 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17950 210 2 1.18 1426435915 79371 111.40 18070 18170 17840 23050 12420 17740 17971.76 19.62 0 -3283 18140 17940 17570 17370 17000 18040 17470 250 5310 500 13120 10 1 50005551 8976 7.46 2.12 12 0.16 2407.00 8457.00 29800 20240222 -39.77 15000 20240805 19.67 20350 -11.79 20250103 17170 4.54 20250304 28300 -36.57 20240307 15000 19.67 20240805 2.02 N 248070 500 250 억 9809932 N N 20 N 00 N
3 20250306 150954 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17920 180 2 1.01 1389943265 77337 108.55 18070 18170 17840 23050 12420 17740 17972.55 19.62 0 -2873 18140 17940 17570 17370 17000 18040 17470 250 5310 500 13120 10 1 50005551 8961 7.44 2.12 12 0.15 2407.00 8457.00 29800 20240222 -39.87 15000 20240805 19.47 20350 -11.94 20250103 17170 4.37 20250304 28300 -36.68 20240307 15000 19.47 20240805 2.02 N 248070 500 250 억 9809932 N N 11 N 00 N
4 20250306 140953 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17940 200 2 1.13 1212729485 67450 94.67 18070 18170 17840 23050 12420 17740 17979.68 19.62 0 2178 18140 17940 17570 17370 17000 18040 17470 250 5310 500 13120 10 1 50005551 8971 7.45 2.12 12 0.13 2407.00 8457.00 29800 20240222 -39.80 15000 20240805 19.60 20350 -11.84 20250103 17170 4.48 20250304 28300 -36.61 20240307 15000 19.60 20240805 2.02 N 248070 500 250 억 9809932 N N 11 N 00 N
5 20250306 130954 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18020 280 2 1.58 1060847505 59001 82.81 18070 18170 17840 23050 12420 17740 17980.16 19.62 0 1927 18140 17940 17570 17370 17000 18040 17470 250 5310 500 13120 10 1 50005551 9011 7.49 2.13 12 0.12 2407.00 8457.00 29800 20240222 -39.53 15000 20240805 20.13 20350 -11.45 20250103 17170 4.95 20250304 28300 -36.33 20240307 15000 20.13 20240805 2.02 N 248070 500 250 억 9809932 N N 11 N 00 N
6 20250306 120954 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18000 260 2 1.47 889385205 49464 69.43 18070 18170 17840 23050 12420 17740 17980.45 19.62 0 2724 18140 17940 17570 17370 17000 18040 17470 250 5310 500 13120 10 1 50005551 9001 7.48 2.13 12 0.10 2407.00 8457.00 29800 20240222 -39.60 15000 20240805 20.00 20350 -11.55 20250103 17170 4.83 20250304 28300 -36.40 20240307 15000 20.00 20240805 2.02 N 248070 500 250 억 9809932 N N 11 N 00 N
7 20250306 110951 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18000 260 2 1.47 775126055 43118 60.52 18070 18170 17840 23050 12420 17740 17976.86 19.62 0 -268 18140 17940 17570 17370 17000 18040 17470 250 5310 500 13120 10 1 50005551 9001 7.48 2.13 12 0.09 2407.00 8457.00 29800 20240222 -39.60 15000 20240805 20.00 20350 -11.55 20250103 17170 4.83 20250304 28300 -36.40 20240307 15000 20.00 20240805 2.02 N 248070 500 250 억 9809932 N N 11 N 00 N
8 20250306 100953 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17940 200 2 1.13 545289635 30334 42.58 18070 18170 17840 23050 12420 17740 17976.19 19.62 0 -1519 18140 17940 17570 17370 17000 18040 17470 250 5310 500 13120 10 1 50005551 8971 7.45 2.12 12 0.06 2407.00 8457.00 29800 20240222 -39.80 15000 20240805 19.60 20350 -11.84 20250103 17170 4.48 20250304 28300 -36.61 20240307 15000 19.60 20240805 2.02 N 248070 500 250 억 9809932 N N 11 N 00 N
9 20250306 090956 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18000 260 2 1.47 130471745 7233 10.15 18070 18170 17900 23050 12420 17740 18038.40 19.62 0 2599 18140 17940 17570 17370 17000 18040 17470 250 5310 500 13120 10 1 50005551 9001 7.48 2.13 12 0.01 2407.00 8457.00 29800 20240222 -39.60 15000 20240805 20.00 20350 -11.55 20250103 17170 4.83 20250304 28300 -36.40 20240307 15000 20.00 20240805 2.02 N 248070 500 250 억 9809932 N N 11 N 00 N
10 20250305 160943 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17740 460 2 2.66 1250509160 71140 61.01 17200 17770 17200 22450 12100 17280 17577.35 19.55 0 9546 17806 17542 17356 17092 16906 17450 17000 250 5170 500 12780 10 1 50005551 8871 7.37 2.10 12 0.14 2407.00 8457.00 29800 20240222 -40.47 15000 20240805 18.27 20350 -12.83 20250103 17170 3.32 20250304 28650 -38.08 20240305 15000 18.27 20240805 2.00 N 248070 500 250 억 9776267 N N 11 N 00 N
11 20250305 150947 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17670 390 2 2.26 1171036860 66654 57.16 17200 17770 17200 22450 12100 17280 17568.89 19.55 0 9270 17806 17542 17356 17092 16906 17450 17000 250 5170 500 12780 10 1 50005551 8836 7.34 2.09 12 0.13 2407.00 8457.00 29800 20240222 -40.70 15000 20240805 17.80 20350 -13.17 20250103 17170 2.91 20250304 28650 -38.32 20240305 15000 17.80 20240805 2.00 N 248070 500 250 억 9776267 N N 172 N 00 N
12 20250305 140946 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17650 370 2 2.14 982792465 56022 48.05 17200 17740 17200 22450 12100 17280 17542.97 19.55 0 6153 17806 17542 17356 17092 16906 17450 17000 250 5170 500 12780 10 1 50005551 8826 7.33 2.09 12 0.11 2407.00 8457.00 29800 20240222 -40.77 15000 20240805 17.67 20350 -13.27 20250103 17170 2.80 20250304 28650 -38.39 20240305 15000 17.67 20240805 2.00 N 248070 500 250 억 9776267 N N 172 N 00 N