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
336370/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
20250306,161112,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9510,-60,5,-0.63,1136128775,117898,100.73,9710,9850,9410,12440,6700,9570,9636.62,5.07,0,-4673,10003,9786,9553,9336,9103,9895,9445,70,2870,100,6890,10,1,70217344,6678,5.66,1.45,12,0.17,1680.00,6568.00,23500,20240701,-59.53,7600,20241210,25.13,11800,-19.41,20250120,8040,18.28,20250102,23500,-59.53,20240701,7600,25.13,20241210,1.63,N,336370,100,70 억,,3556689,N,N,486,N,00,N
20250306,151112,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9440,-130,5,-1.36,1000715535,103656,88.57,9710,9850,9410,12440,6700,9570,9654.20,5.07,0,1102,10003,9786,9553,9336,9103,9895,9445,70,2870,100,6890,10,1,70217344,6629,5.62,1.44,12,0.15,1680.00,6568.00,23500,20240701,-59.83,7600,20241210,24.21,11800,-20.00,20250120,8040,17.41,20250102,23500,-59.83,20240701,7600,24.21,20241210,1.63,N,336370,100,70 억,,3556689,N,N,3112,N,00,N
20250306,141112,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9560,-10,5,-0.10,826465085,85307,72.89,9710,9850,9550,12440,6700,9570,9688.13,5.07,0,1364,10003,9786,9553,9336,9103,9895,9445,70,2870,100,6890,10,1,70217344,6713,5.69,1.46,12,0.12,1680.00,6568.00,23500,20240701,-59.32,7600,20241210,25.79,11800,-18.98,20250120,8040,18.91,20250102,23500,-59.32,20240701,7600,25.79,20241210,1.63,N,336370,100,70 억,,3556689,N,N,3112,N,00,N
20250306,131112,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9660,90,2,0.94,683726625,70442,60.19,9710,9850,9580,12440,6700,9570,9706.24,5.07,0,5859,10003,9786,9553,9336,9103,9895,9445,70,2870,100,6890,10,1,70217344,6783,5.75,1.47,12,0.10,1680.00,6568.00,23500,20240701,-58.89,7600,20241210,27.11,11800,-18.14,20250120,8040,20.15,20250102,23500,-58.89,20240701,7600,27.11,20241210,1.63,N,336370,100,70 억,,3556689,N,N,3112,N,00,N
20250306,121111,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9670,100,2,1.04,616219405,63450,54.21,9710,9850,9580,12440,6700,9570,9711.89,5.07,0,6356,10003,9786,9553,9336,9103,9895,9445,70,2870,100,6890,10,1,70217344,6790,5.76,1.47,12,0.09,1680.00,6568.00,23500,20240701,-58.85,7600,20241210,27.24,11800,-18.05,20250120,8040,20.27,20250102,23500,-58.85,20240701,7600,27.24,20241210,1.63,N,336370,100,70 억,,3556689,N,N,3112,N,00,N
20250306,111108,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9710,140,2,1.46,557822175,57425,49.06,9710,9850,9580,12440,6700,9570,9713.93,5.07,0,5233,10003,9786,9553,9336,9103,9895,9445,70,2870,100,6890,10,1,70217344,6818,5.78,1.48,12,0.08,1680.00,6568.00,23500,20240701,-58.68,7600,20241210,27.76,11800,-17.71,20250120,8040,20.77,20250102,23500,-58.68,20240701,7600,27.76,20241210,1.63,N,336370,100,70 억,,3556689,N,N,3112,N,00,N
20250306,101111,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9650,80,2,0.84,406139625,41699,35.63,9710,9850,9600,12440,6700,9570,9739.79,5.07,0,2391,10003,9786,9553,9336,9103,9895,9445,70,2870,100,6890,10,1,70217344,6776,5.74,1.47,12,0.06,1680.00,6568.00,23500,20240701,-58.94,7600,20241210,26.97,11800,-18.22,20250120,8040,20.02,20250102,23500,-58.94,20240701,7600,26.97,20241210,1.63,N,336370,100,70 억,,3556689,N,N,3112,N,00,N
20250306,091114,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9800,230,2,2.40,159801430,16341,13.96,9710,9830,9620,12440,6700,9570,9779.17,5.07,0,6668,10003,9786,9553,9336,9103,9895,9445,70,2870,100,6890,10,1,70217344,6881,5.83,1.49,12,0.02,1680.00,6568.00,23500,20240701,-58.30,7600,20241210,28.95,11800,-16.95,20250120,8040,21.89,20250102,23500,-58.30,20240701,7600,28.95,20241210,1.63,N,336370,100,70 억,,3556689,N,N,3112,N,00,N
20250305,161058,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9570,250,2,2.68,1113141220,116482,61.76,9320,9770,9320,12110,6530,9320,9556.56,5.07,0,15946,9740,9530,9290,9080,8840,9545,9095,70,2790,100,6710,10,1,70217344,6720,5.70,1.46,12,0.17,1680.00,6568.00,23500,20240701,-59.28,7600,20241210,25.92,11800,-18.90,20250120,8040,19.03,20250102,23500,-59.28,20240701,7600,25.92,20241210,1.64,N,336370,100,70 억,,3559986,N,N,3096,N,00,N
20250305,151103,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9640,320,2,3.43,1061223500,111072,58.90,9320,9770,9320,12110,6530,9320,9554.63,5.07,0,15655,9740,9530,9290,9080,8840,9545,9095,70,2790,100,6710,10,1,70217344,6769,5.74,1.47,12,0.16,1680.00,6568.00,23500,20240701,-58.98,7600,20241210,26.84,11800,-18.31,20250120,8040,19.90,20250102,23500,-58.98,20240701,7600,26.84,20241210,1.64,N,336370,100,70 억,,3559986,N,N,3850,N,00,N
20250305,141102,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9560,240,2,2.58,946284780,99087,52.54,9320,9770,9320,12110,6530,9320,9550.32,5.07,0,11716,9740,9530,9290,9080,8840,9545,9095,70,2790,100,6710,10,1,70217344,6713,5.69,1.46,12,0.14,1680.00,6568.00,23500,20240701,-59.32,7600,20241210,25.79,11800,-18.98,20250120,8040,18.91,20250102,23500,-59.32,20240701,7600,25.79,20241210,1.64,N,336370,100,70 억,,3559986,N,N,3850,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 161112 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9510 -60 5 -0.63 1136128775 117898 100.73 9710 9850 9410 12440 6700 9570 9636.62 5.07 0 -4673 10003 9786 9553 9336 9103 9895 9445 70 2870 100 6890 10 1 70217344 6678 5.66 1.45 12 0.17 1680.00 6568.00 23500 20240701 -59.53 7600 20241210 25.13 11800 -19.41 20250120 8040 18.28 20250102 23500 -59.53 20240701 7600 25.13 20241210 1.63 N 336370 100 70 억 3556689 N N 486 N 00 N
3 20250306 151112 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9440 -130 5 -1.36 1000715535 103656 88.57 9710 9850 9410 12440 6700 9570 9654.20 5.07 0 1102 10003 9786 9553 9336 9103 9895 9445 70 2870 100 6890 10 1 70217344 6629 5.62 1.44 12 0.15 1680.00 6568.00 23500 20240701 -59.83 7600 20241210 24.21 11800 -20.00 20250120 8040 17.41 20250102 23500 -59.83 20240701 7600 24.21 20241210 1.63 N 336370 100 70 억 3556689 N N 3112 N 00 N
4 20250306 141112 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9560 -10 5 -0.10 826465085 85307 72.89 9710 9850 9550 12440 6700 9570 9688.13 5.07 0 1364 10003 9786 9553 9336 9103 9895 9445 70 2870 100 6890 10 1 70217344 6713 5.69 1.46 12 0.12 1680.00 6568.00 23500 20240701 -59.32 7600 20241210 25.79 11800 -18.98 20250120 8040 18.91 20250102 23500 -59.32 20240701 7600 25.79 20241210 1.63 N 336370 100 70 억 3556689 N N 3112 N 00 N
5 20250306 131112 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9660 90 2 0.94 683726625 70442 60.19 9710 9850 9580 12440 6700 9570 9706.24 5.07 0 5859 10003 9786 9553 9336 9103 9895 9445 70 2870 100 6890 10 1 70217344 6783 5.75 1.47 12 0.10 1680.00 6568.00 23500 20240701 -58.89 7600 20241210 27.11 11800 -18.14 20250120 8040 20.15 20250102 23500 -58.89 20240701 7600 27.11 20241210 1.63 N 336370 100 70 억 3556689 N N 3112 N 00 N
6 20250306 121111 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9670 100 2 1.04 616219405 63450 54.21 9710 9850 9580 12440 6700 9570 9711.89 5.07 0 6356 10003 9786 9553 9336 9103 9895 9445 70 2870 100 6890 10 1 70217344 6790 5.76 1.47 12 0.09 1680.00 6568.00 23500 20240701 -58.85 7600 20241210 27.24 11800 -18.05 20250120 8040 20.27 20250102 23500 -58.85 20240701 7600 27.24 20241210 1.63 N 336370 100 70 억 3556689 N N 3112 N 00 N
7 20250306 111108 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9710 140 2 1.46 557822175 57425 49.06 9710 9850 9580 12440 6700 9570 9713.93 5.07 0 5233 10003 9786 9553 9336 9103 9895 9445 70 2870 100 6890 10 1 70217344 6818 5.78 1.48 12 0.08 1680.00 6568.00 23500 20240701 -58.68 7600 20241210 27.76 11800 -17.71 20250120 8040 20.77 20250102 23500 -58.68 20240701 7600 27.76 20241210 1.63 N 336370 100 70 억 3556689 N N 3112 N 00 N
8 20250306 101111 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9650 80 2 0.84 406139625 41699 35.63 9710 9850 9600 12440 6700 9570 9739.79 5.07 0 2391 10003 9786 9553 9336 9103 9895 9445 70 2870 100 6890 10 1 70217344 6776 5.74 1.47 12 0.06 1680.00 6568.00 23500 20240701 -58.94 7600 20241210 26.97 11800 -18.22 20250120 8040 20.02 20250102 23500 -58.94 20240701 7600 26.97 20241210 1.63 N 336370 100 70 억 3556689 N N 3112 N 00 N
9 20250306 091114 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9800 230 2 2.40 159801430 16341 13.96 9710 9830 9620 12440 6700 9570 9779.17 5.07 0 6668 10003 9786 9553 9336 9103 9895 9445 70 2870 100 6890 10 1 70217344 6881 5.83 1.49 12 0.02 1680.00 6568.00 23500 20240701 -58.30 7600 20241210 28.95 11800 -16.95 20250120 8040 21.89 20250102 23500 -58.30 20240701 7600 28.95 20241210 1.63 N 336370 100 70 억 3556689 N N 3112 N 00 N
10 20250305 161058 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9570 250 2 2.68 1113141220 116482 61.76 9320 9770 9320 12110 6530 9320 9556.56 5.07 0 15946 9740 9530 9290 9080 8840 9545 9095 70 2790 100 6710 10 1 70217344 6720 5.70 1.46 12 0.17 1680.00 6568.00 23500 20240701 -59.28 7600 20241210 25.92 11800 -18.90 20250120 8040 19.03 20250102 23500 -59.28 20240701 7600 25.92 20241210 1.64 N 336370 100 70 억 3559986 N N 3096 N 00 N
11 20250305 151103 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9640 320 2 3.43 1061223500 111072 58.90 9320 9770 9320 12110 6530 9320 9554.63 5.07 0 15655 9740 9530 9290 9080 8840 9545 9095 70 2790 100 6710 10 1 70217344 6769 5.74 1.47 12 0.16 1680.00 6568.00 23500 20240701 -58.98 7600 20241210 26.84 11800 -18.31 20250120 8040 19.90 20250102 23500 -58.98 20240701 7600 26.84 20241210 1.64 N 336370 100 70 억 3559986 N N 3850 N 00 N
12 20250305 141102 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9560 240 2 2.58 946284780 99087 52.54 9320 9770 9320 12110 6530 9320 9550.32 5.07 0 11716 9740 9530 9290 9080 8840 9545 9095 70 2790 100 6710 10 1 70217344 6713 5.69 1.46 12 0.14 1680.00 6568.00 23500 20240701 -59.32 7600 20241210 25.79 11800 -18.98 20250120 8040 18.91 20250102 23500 -59.32 20240701 7600 25.79 20241210 1.64 N 336370 100 70 억 3559986 N N 3850 N 00 N