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
353200/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
20250306,161125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17160,-590,5,-3.32,6476346640,372879,171.11,17900,18000,17100,23050,12430,17750,17368.19,10.07,0,-47679,18116,17932,17646,17462,17176,18025,17555,247,5300,500,13130,10,1,49416925,8480,34.81,1.02,12,0.75,493.00,16857.00,28050,20240402,-38.82,12870,20241209,33.33,21650,-20.74,20250217,15080,13.79,20250102,28050,-38.82,20240402,12870,33.33,20241209,2.81,N,353200,500,247 억,,4975588,N,N,27506,N,00,N
20250306,151125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17110,-640,5,-3.61,6073103785,349434,160.35,17900,18000,17100,23050,12430,17750,17379.83,10.07,0,-48951,18116,17932,17646,17462,17176,18025,17555,247,5300,500,13130,10,1,49416925,8455,34.71,1.02,12,0.71,493.00,16857.00,28050,20240402,-39.00,12870,20241209,32.94,21650,-20.97,20250217,15080,13.46,20250102,28050,-39.00,20240402,12870,32.94,20241209,2.81,N,353200,500,247 억,,4975588,N,N,941,N,00,N
20250306,141125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17190,-560,5,-3.15,4686661180,268627,123.27,17900,18000,17180,23050,12430,17750,17446.72,10.07,0,-56529,18116,17932,17646,17462,17176,18025,17555,247,5300,500,13130,10,1,49416925,8495,34.87,1.02,12,0.54,493.00,16857.00,28050,20240402,-38.72,12870,20241209,33.57,21650,-20.60,20250217,15080,13.99,20250102,28050,-38.72,20240402,12870,33.57,20241209,2.81,N,353200,500,247 억,,4975588,N,N,941,N,00,N
20250306,131125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17350,-400,5,-2.25,3442904405,196606,90.22,17900,18000,17340,23050,12430,17750,17511.70,10.07,0,-47874,18116,17932,17646,17462,17176,18025,17555,247,5300,500,13130,10,1,49416925,8574,35.19,1.03,12,0.40,493.00,16857.00,28050,20240402,-38.15,12870,20241209,34.81,21650,-19.86,20250217,15080,15.05,20250102,28050,-38.15,20240402,12870,34.81,20241209,2.81,N,353200,500,247 억,,4975588,N,N,941,N,00,N
20250306,121124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17390,-360,5,-2.03,2771639165,157947,72.48,17900,18000,17370,23050,12430,17750,17547.91,10.07,0,-39011,18116,17932,17646,17462,17176,18025,17555,247,5300,500,13130,10,1,49416925,8594,35.27,1.03,12,0.32,493.00,16857.00,28050,20240402,-38.00,12870,20241209,35.12,21650,-19.68,20250217,15080,15.32,20250102,28050,-38.00,20240402,12870,35.12,20241209,2.81,N,353200,500,247 억,,4975588,N,N,941,N,00,N
20250306,111121,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17430,-320,5,-1.80,2309437075,131412,60.30,17900,18000,17370,23050,12430,17750,17574.02,10.07,0,-34258,18116,17932,17646,17462,17176,18025,17555,247,5300,500,13130,10,1,49416925,8613,35.35,1.03,12,0.27,493.00,16857.00,28050,20240402,-37.86,12870,20241209,35.43,21650,-19.49,20250217,15080,15.58,20250102,28050,-37.86,20240402,12870,35.43,20241209,2.81,N,353200,500,247 억,,4975588,N,N,941,N,00,N
20250306,101124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17420,-330,5,-1.86,1822310845,103461,47.48,17900,18000,17370,23050,12430,17750,17613.51,10.07,0,-33139,18116,17932,17646,17462,17176,18025,17555,247,5300,500,13130,10,1,49416925,8608,35.33,1.03,12,0.21,493.00,16857.00,28050,20240402,-37.90,12870,20241209,35.35,21650,-19.54,20250217,15080,15.52,20250102,28050,-37.90,20240402,12870,35.35,20241209,2.81,N,353200,500,247 억,,4975588,N,N,941,N,00,N
20250306,091128,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17760,10,2,0.06,385660770,21616,9.92,17900,18000,17680,23050,12430,17750,17841.45,10.07,0,-4622,18116,17932,17646,17462,17176,18025,17555,247,5300,500,13130,10,1,49416925,8776,36.02,1.05,12,0.04,493.00,16857.00,28050,20240402,-36.68,12870,20241209,38.00,21650,-17.97,20250217,15080,17.77,20250102,28050,-36.68,20240402,12870,38.00,20241209,2.81,N,353200,500,247 억,,4975588,N,N,941,N,00,N
20250305,161110,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17750,190,2,1.08,3806394005,216406,69.77,17600,17830,17360,22800,12300,17560,17588.61,10.00,0,-7196,17840,17700,17480,17340,17120,17770,17410,247,5240,500,12990,10,1,49416925,8772,36.00,1.05,12,0.44,493.00,16857.00,28050,20240402,-36.72,12870,20241209,37.92,21650,-18.01,20250217,15080,17.71,20250102,28050,-36.72,20240402,12870,37.92,20241209,2.84,N,353200,500,247 억,,4943749,N,N,941,N,00,N
20250305,151116,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17700,140,2,0.80,3520579360,200288,64.58,17600,17830,17360,22800,12300,17560,17577.62,10.00,0,-9270,17840,17700,17480,17340,17120,17770,17410,247,5240,500,12990,10,1,49416925,8747,35.90,1.05,12,0.41,493.00,16857.00,28050,20240402,-36.90,12870,20241209,37.53,21650,-18.24,20250217,15080,17.37,20250102,28050,-36.90,20240402,12870,37.53,20241209,2.84,N,353200,500,247 억,,4943749,N,N,4916,N,00,N
20250305,141115,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17670,110,2,0.63,3056257150,174063,56.12,17600,17830,17360,22800,12300,17560,17558.34,10.00,0,-14423,17840,17700,17480,17340,17120,17770,17410,247,5240,500,12990,10,1,49416925,8732,35.84,1.05,12,0.35,493.00,16857.00,28050,20240402,-37.01,12870,20241209,37.30,21650,-18.38,20250217,15080,17.18,20250102,28050,-37.01,20240402,12870,37.30,20241209,2.84,N,353200,500,247 억,,4943749,N,N,4916,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 161125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17160 -590 5 -3.32 6476346640 372879 171.11 17900 18000 17100 23050 12430 17750 17368.19 10.07 0 -47679 18116 17932 17646 17462 17176 18025 17555 247 5300 500 13130 10 1 49416925 8480 34.81 1.02 12 0.75 493.00 16857.00 28050 20240402 -38.82 12870 20241209 33.33 21650 -20.74 20250217 15080 13.79 20250102 28050 -38.82 20240402 12870 33.33 20241209 2.81 N 353200 500 247 억 4975588 N N 27506 N 00 N
3 20250306 151125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17110 -640 5 -3.61 6073103785 349434 160.35 17900 18000 17100 23050 12430 17750 17379.83 10.07 0 -48951 18116 17932 17646 17462 17176 18025 17555 247 5300 500 13130 10 1 49416925 8455 34.71 1.02 12 0.71 493.00 16857.00 28050 20240402 -39.00 12870 20241209 32.94 21650 -20.97 20250217 15080 13.46 20250102 28050 -39.00 20240402 12870 32.94 20241209 2.81 N 353200 500 247 억 4975588 N N 941 N 00 N
4 20250306 141125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17190 -560 5 -3.15 4686661180 268627 123.27 17900 18000 17180 23050 12430 17750 17446.72 10.07 0 -56529 18116 17932 17646 17462 17176 18025 17555 247 5300 500 13130 10 1 49416925 8495 34.87 1.02 12 0.54 493.00 16857.00 28050 20240402 -38.72 12870 20241209 33.57 21650 -20.60 20250217 15080 13.99 20250102 28050 -38.72 20240402 12870 33.57 20241209 2.81 N 353200 500 247 억 4975588 N N 941 N 00 N
5 20250306 131125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17350 -400 5 -2.25 3442904405 196606 90.22 17900 18000 17340 23050 12430 17750 17511.70 10.07 0 -47874 18116 17932 17646 17462 17176 18025 17555 247 5300 500 13130 10 1 49416925 8574 35.19 1.03 12 0.40 493.00 16857.00 28050 20240402 -38.15 12870 20241209 34.81 21650 -19.86 20250217 15080 15.05 20250102 28050 -38.15 20240402 12870 34.81 20241209 2.81 N 353200 500 247 억 4975588 N N 941 N 00 N
6 20250306 121124 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17390 -360 5 -2.03 2771639165 157947 72.48 17900 18000 17370 23050 12430 17750 17547.91 10.07 0 -39011 18116 17932 17646 17462 17176 18025 17555 247 5300 500 13130 10 1 49416925 8594 35.27 1.03 12 0.32 493.00 16857.00 28050 20240402 -38.00 12870 20241209 35.12 21650 -19.68 20250217 15080 15.32 20250102 28050 -38.00 20240402 12870 35.12 20241209 2.81 N 353200 500 247 억 4975588 N N 941 N 00 N
7 20250306 111121 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17430 -320 5 -1.80 2309437075 131412 60.30 17900 18000 17370 23050 12430 17750 17574.02 10.07 0 -34258 18116 17932 17646 17462 17176 18025 17555 247 5300 500 13130 10 1 49416925 8613 35.35 1.03 12 0.27 493.00 16857.00 28050 20240402 -37.86 12870 20241209 35.43 21650 -19.49 20250217 15080 15.58 20250102 28050 -37.86 20240402 12870 35.43 20241209 2.81 N 353200 500 247 억 4975588 N N 941 N 00 N
8 20250306 101124 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17420 -330 5 -1.86 1822310845 103461 47.48 17900 18000 17370 23050 12430 17750 17613.51 10.07 0 -33139 18116 17932 17646 17462 17176 18025 17555 247 5300 500 13130 10 1 49416925 8608 35.33 1.03 12 0.21 493.00 16857.00 28050 20240402 -37.90 12870 20241209 35.35 21650 -19.54 20250217 15080 15.52 20250102 28050 -37.90 20240402 12870 35.35 20241209 2.81 N 353200 500 247 억 4975588 N N 941 N 00 N
9 20250306 091128 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17760 10 2 0.06 385660770 21616 9.92 17900 18000 17680 23050 12430 17750 17841.45 10.07 0 -4622 18116 17932 17646 17462 17176 18025 17555 247 5300 500 13130 10 1 49416925 8776 36.02 1.05 12 0.04 493.00 16857.00 28050 20240402 -36.68 12870 20241209 38.00 21650 -17.97 20250217 15080 17.77 20250102 28050 -36.68 20240402 12870 38.00 20241209 2.81 N 353200 500 247 억 4975588 N N 941 N 00 N
10 20250305 161110 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17750 190 2 1.08 3806394005 216406 69.77 17600 17830 17360 22800 12300 17560 17588.61 10.00 0 -7196 17840 17700 17480 17340 17120 17770 17410 247 5240 500 12990 10 1 49416925 8772 36.00 1.05 12 0.44 493.00 16857.00 28050 20240402 -36.72 12870 20241209 37.92 21650 -18.01 20250217 15080 17.71 20250102 28050 -36.72 20240402 12870 37.92 20241209 2.84 N 353200 500 247 억 4943749 N N 941 N 00 N
11 20250305 151116 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17700 140 2 0.80 3520579360 200288 64.58 17600 17830 17360 22800 12300 17560 17577.62 10.00 0 -9270 17840 17700 17480 17340 17120 17770 17410 247 5240 500 12990 10 1 49416925 8747 35.90 1.05 12 0.41 493.00 16857.00 28050 20240402 -36.90 12870 20241209 37.53 21650 -18.24 20250217 15080 17.37 20250102 28050 -36.90 20240402 12870 37.53 20241209 2.84 N 353200 500 247 억 4943749 N N 4916 N 00 N
12 20250305 141115 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17670 110 2 0.63 3056257150 174063 56.12 17600 17830 17360 22800 12300 17560 17558.34 10.00 0 -14423 17840 17700 17480 17340 17120 17770 17410 247 5240 500 12990 10 1 49416925 8732 35.84 1.05 12 0.35 493.00 16857.00 28050 20240402 -37.01 12870 20241209 37.30 21650 -18.38 20250217 15080 17.18 20250102 28050 -37.01 20240402 12870 37.30 20241209 2.84 N 353200 500 247 억 4943749 N N 4916 N 00 N