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
322000/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
20250306,161102,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27150,-150,5,-0.55,2564547800,93370,81.04,27350,27800,27100,35450,19150,27300,27466.85,8.35,0,-13958,28366,27832,27316,26782,26266,27825,26775,560,8150,5000,19650,50,1,11200000,3041,-106.05,0.82,12,0.83,-256.00,33175.00,41450,20240527,-34.50,18590,20241209,46.05,30850,-11.99,20250227,19820,36.98,20250102,41450,-34.50,20240527,18590,46.05,20241209,3.00,N,322000,5000,560 억,,935006,N,N,32,N,00,N
20250306,151101,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27100,-200,5,-0.73,2493730400,90760,78.77,27350,27800,27100,35450,19150,27300,27476.10,8.35,0,-14135,28366,27832,27316,26782,26266,27825,26775,560,8150,5000,19650,50,1,11200000,3035,-105.86,0.82,12,0.81,-256.00,33175.00,41450,20240527,-34.62,18590,20241209,45.78,30850,-12.16,20250227,19820,36.73,20250102,41450,-34.62,20240527,18590,45.78,20241209,3.00,N,322000,5000,560 억,,935006,N,N,115,N,00,N
20250306,141101,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27550,250,2,0.92,2056083925,74697,64.83,27350,27800,27200,35450,19150,27300,27525.66,8.35,0,-9198,28366,27832,27316,26782,26266,27825,26775,560,8150,5000,19650,50,1,11200000,3086,-107.62,0.83,12,0.67,-256.00,33175.00,41450,20240527,-33.53,18590,20241209,48.20,30850,-10.70,20250227,19820,39.00,20250102,41450,-33.53,20240527,18590,48.20,20241209,3.00,N,322000,5000,560 억,,935006,N,N,115,N,00,N
20250306,131101,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27550,250,2,0.92,1805450250,65610,56.94,27350,27800,27200,35450,19150,27300,27517.91,8.35,0,-6596,28366,27832,27316,26782,26266,27825,26775,560,8150,5000,19650,50,1,11200000,3086,-107.62,0.83,12,0.59,-256.00,33175.00,41450,20240527,-33.53,18590,20241209,48.20,30850,-10.70,20250227,19820,39.00,20250102,41450,-33.53,20240527,18590,48.20,20241209,3.00,N,322000,5000,560 억,,935006,N,N,115,N,00,N
20250306,121101,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27400,100,2,0.37,1632162400,59293,51.46,27350,27800,27200,35450,19150,27300,27527.07,8.35,0,-4305,28366,27832,27316,26782,26266,27825,26775,560,8150,5000,19650,50,1,11200000,3069,-107.03,0.83,12,0.53,-256.00,33175.00,41450,20240527,-33.90,18590,20241209,47.39,30850,-11.18,20250227,19820,38.24,20250102,41450,-33.90,20240527,18590,47.39,20241209,3.00,N,322000,5000,560 억,,935006,N,N,115,N,00,N
20250306,111058,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27350,50,2,0.18,1481042600,53767,46.67,27350,27800,27200,35450,19150,27300,27545.57,8.35,0,-2610,28366,27832,27316,26782,26266,27825,26775,560,8150,5000,19650,50,1,11200000,3063,-106.84,0.82,12,0.48,-256.00,33175.00,41450,20240527,-34.02,18590,20241209,47.12,30850,-11.35,20250227,19820,37.99,20250102,41450,-34.02,20240527,18590,47.12,20241209,3.00,N,322000,5000,560 억,,935006,N,N,115,N,00,N
20250306,101100,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27500,200,2,0.73,916867400,33247,28.86,27350,27800,27350,35450,19150,27300,27577.45,8.35,0,444,28366,27832,27316,26782,26266,27825,26775,560,8150,5000,19650,50,1,11200000,3080,-107.42,0.83,12,0.30,-256.00,33175.00,41450,20240527,-33.66,18590,20241209,47.93,30850,-10.86,20250227,19820,38.75,20250102,41450,-33.66,20240527,18590,47.93,20241209,3.00,N,322000,5000,560 억,,935006,N,N,115,N,00,N
20250306,091104,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27550,250,2,0.92,300871150,10912,9.47,27350,27800,27350,35450,19150,27300,27572.50,8.35,0,-2176,28366,27832,27316,26782,26266,27825,26775,560,8150,5000,19650,50,1,11200000,3086,-107.62,0.83,12,0.10,-256.00,33175.00,41450,20240527,-33.53,18590,20241209,48.20,30850,-10.70,20250227,19820,39.00,20250102,41450,-33.53,20240527,18590,48.20,20241209,3.00,N,322000,5000,560 억,,935006,N,N,115,N,00,N
20250305,161048,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27300,350,2,1.30,3089322300,113523,47.23,27300,27850,26800,35000,18900,26950,27212.95,8.30,0,2133,29083,28016,27283,26216,25483,27650,25850,560,8050,5000,19400,50,1,11200000,3058,-106.64,0.82,12,1.01,-256.00,33175.00,41450,20240527,-34.14,18590,20241209,46.85,30850,-11.51,20250227,19820,37.74,20250102,41450,-34.14,20240527,18590,46.85,20241209,3.24,N,322000,5000,560 억,,929919,N,N,115,N,00,N
20250305,151053,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27300,350,2,1.30,2980421725,109532,45.57,27300,27850,26800,35000,18900,26950,27210.58,8.30,0,2667,29083,28016,27283,26216,25483,27650,25850,560,8050,5000,19400,50,1,11200000,3058,-106.64,0.82,12,0.98,-256.00,33175.00,41450,20240527,-34.14,18590,20241209,46.85,30850,-11.51,20250227,19820,37.74,20250102,41450,-34.14,20240527,18590,46.85,20241209,3.24,N,322000,5000,560 억,,929919,N,N,4,N,00,N
20250305,141052,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27150,200,2,0.74,2769369225,101795,42.35,27300,27850,26800,35000,18900,26950,27205.43,8.30,0,3270,29083,28016,27283,26216,25483,27650,25850,560,8050,5000,19400,50,1,11200000,3041,-106.05,0.82,12,0.91,-256.00,33175.00,41450,20240527,-34.50,18590,20241209,46.05,30850,-11.99,20250227,19820,36.98,20250102,41450,-34.50,20240527,18590,46.05,20241209,3.24,N,322000,5000,560 억,,929919,N,N,4,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 161102 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27150 -150 5 -0.55 2564547800 93370 81.04 27350 27800 27100 35450 19150 27300 27466.85 8.35 0 -13958 28366 27832 27316 26782 26266 27825 26775 560 8150 5000 19650 50 1 11200000 3041 -106.05 0.82 12 0.83 -256.00 33175.00 41450 20240527 -34.50 18590 20241209 46.05 30850 -11.99 20250227 19820 36.98 20250102 41450 -34.50 20240527 18590 46.05 20241209 3.00 N 322000 5000 560 억 935006 N N 32 N 00 N
3 20250306 151101 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27100 -200 5 -0.73 2493730400 90760 78.77 27350 27800 27100 35450 19150 27300 27476.10 8.35 0 -14135 28366 27832 27316 26782 26266 27825 26775 560 8150 5000 19650 50 1 11200000 3035 -105.86 0.82 12 0.81 -256.00 33175.00 41450 20240527 -34.62 18590 20241209 45.78 30850 -12.16 20250227 19820 36.73 20250102 41450 -34.62 20240527 18590 45.78 20241209 3.00 N 322000 5000 560 억 935006 N N 115 N 00 N
4 20250306 141101 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27550 250 2 0.92 2056083925 74697 64.83 27350 27800 27200 35450 19150 27300 27525.66 8.35 0 -9198 28366 27832 27316 26782 26266 27825 26775 560 8150 5000 19650 50 1 11200000 3086 -107.62 0.83 12 0.67 -256.00 33175.00 41450 20240527 -33.53 18590 20241209 48.20 30850 -10.70 20250227 19820 39.00 20250102 41450 -33.53 20240527 18590 48.20 20241209 3.00 N 322000 5000 560 억 935006 N N 115 N 00 N
5 20250306 131101 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27550 250 2 0.92 1805450250 65610 56.94 27350 27800 27200 35450 19150 27300 27517.91 8.35 0 -6596 28366 27832 27316 26782 26266 27825 26775 560 8150 5000 19650 50 1 11200000 3086 -107.62 0.83 12 0.59 -256.00 33175.00 41450 20240527 -33.53 18590 20241209 48.20 30850 -10.70 20250227 19820 39.00 20250102 41450 -33.53 20240527 18590 48.20 20241209 3.00 N 322000 5000 560 억 935006 N N 115 N 00 N
6 20250306 121101 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27400 100 2 0.37 1632162400 59293 51.46 27350 27800 27200 35450 19150 27300 27527.07 8.35 0 -4305 28366 27832 27316 26782 26266 27825 26775 560 8150 5000 19650 50 1 11200000 3069 -107.03 0.83 12 0.53 -256.00 33175.00 41450 20240527 -33.90 18590 20241209 47.39 30850 -11.18 20250227 19820 38.24 20250102 41450 -33.90 20240527 18590 47.39 20241209 3.00 N 322000 5000 560 억 935006 N N 115 N 00 N
7 20250306 111058 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27350 50 2 0.18 1481042600 53767 46.67 27350 27800 27200 35450 19150 27300 27545.57 8.35 0 -2610 28366 27832 27316 26782 26266 27825 26775 560 8150 5000 19650 50 1 11200000 3063 -106.84 0.82 12 0.48 -256.00 33175.00 41450 20240527 -34.02 18590 20241209 47.12 30850 -11.35 20250227 19820 37.99 20250102 41450 -34.02 20240527 18590 47.12 20241209 3.00 N 322000 5000 560 억 935006 N N 115 N 00 N
8 20250306 101100 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27500 200 2 0.73 916867400 33247 28.86 27350 27800 27350 35450 19150 27300 27577.45 8.35 0 444 28366 27832 27316 26782 26266 27825 26775 560 8150 5000 19650 50 1 11200000 3080 -107.42 0.83 12 0.30 -256.00 33175.00 41450 20240527 -33.66 18590 20241209 47.93 30850 -10.86 20250227 19820 38.75 20250102 41450 -33.66 20240527 18590 47.93 20241209 3.00 N 322000 5000 560 억 935006 N N 115 N 00 N
9 20250306 091104 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27550 250 2 0.92 300871150 10912 9.47 27350 27800 27350 35450 19150 27300 27572.50 8.35 0 -2176 28366 27832 27316 26782 26266 27825 26775 560 8150 5000 19650 50 1 11200000 3086 -107.62 0.83 12 0.10 -256.00 33175.00 41450 20240527 -33.53 18590 20241209 48.20 30850 -10.70 20250227 19820 39.00 20250102 41450 -33.53 20240527 18590 48.20 20241209 3.00 N 322000 5000 560 억 935006 N N 115 N 00 N
10 20250305 161048 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27300 350 2 1.30 3089322300 113523 47.23 27300 27850 26800 35000 18900 26950 27212.95 8.30 0 2133 29083 28016 27283 26216 25483 27650 25850 560 8050 5000 19400 50 1 11200000 3058 -106.64 0.82 12 1.01 -256.00 33175.00 41450 20240527 -34.14 18590 20241209 46.85 30850 -11.51 20250227 19820 37.74 20250102 41450 -34.14 20240527 18590 46.85 20241209 3.24 N 322000 5000 560 억 929919 N N 115 N 00 N
11 20250305 151053 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27300 350 2 1.30 2980421725 109532 45.57 27300 27850 26800 35000 18900 26950 27210.58 8.30 0 2667 29083 28016 27283 26216 25483 27650 25850 560 8050 5000 19400 50 1 11200000 3058 -106.64 0.82 12 0.98 -256.00 33175.00 41450 20240527 -34.14 18590 20241209 46.85 30850 -11.51 20250227 19820 37.74 20250102 41450 -34.14 20240527 18590 46.85 20241209 3.24 N 322000 5000 560 억 929919 N N 4 N 00 N
12 20250305 141052 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27150 200 2 0.74 2769369225 101795 42.35 27300 27850 26800 35000 18900 26950 27205.43 8.30 0 3270 29083 28016 27283 26216 25483 27650 25850 560 8050 5000 19400 50 1 11200000 3041 -106.05 0.82 12 0.91 -256.00 33175.00 41450 20240527 -34.50 18590 20241209 46.05 30850 -11.99 20250227 19820 36.98 20250102 41450 -34.50 20240527 18590 46.05 20241209 3.24 N 322000 5000 560 억 929919 N N 4 N 00 N