ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
029530/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
20250313,160400,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38200,0,3,0.00,82733850,2165,44.56,38200,38450,38050,49650,26750,38200,38214.25,11.49,0,-587,38500,38350,38250,38100,38000,38300,38050,504,11450,5000,28260,50,1,10080029,3851,7.00,0.37,12,0.02,5455.00,103259.00,43250,20240322,-11.68,34400,20240805,11.05,40500,-5.68,20250114,36800,3.80,20250102,43250,-11.68,20240322,34400,11.05,20240805,0.10,N,029530,5000,504 억,,1158463,N,N,69,N,00,N
20250313,150401,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38250,50,2,0.13,77920450,2039,41.96,38200,38450,38050,49650,26750,38200,38215.03,11.49,0,-556,38500,38350,38250,38100,38000,38300,38050,504,11450,5000,28260,50,1,10080029,3856,7.01,0.37,12,0.02,5455.00,103259.00,43250,20240322,-11.56,34400,20240805,11.19,40500,-5.56,20250114,36800,3.94,20250102,43250,-11.56,20240322,34400,11.19,20240805,0.10,N,029530,5000,504 억,,1158463,N,N,7,N,00,N
20250313,140400,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38400,200,2,0.52,60056500,1572,32.35,38200,38450,38050,49650,26750,38200,38203.88,11.49,0,-206,38500,38350,38250,38100,38000,38300,38050,504,11450,5000,28260,50,1,10080029,3871,7.04,0.37,12,0.02,5455.00,103259.00,43250,20240322,-11.21,34400,20240805,11.63,40500,-5.19,20250114,36800,4.35,20250102,43250,-11.21,20240322,34400,11.63,20240805,0.10,N,029530,5000,504 억,,1158463,N,N,7,N,00,N
20250313,130400,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38300,100,2,0.26,59404050,1555,32.00,38200,38450,38050,49650,26750,38200,38201.96,11.49,0,-217,38500,38350,38250,38100,38000,38300,38050,504,11450,5000,28260,50,1,10080029,3861,7.02,0.37,12,0.02,5455.00,103259.00,43250,20240322,-11.45,34400,20240805,11.34,40500,-5.43,20250114,36800,4.08,20250102,43250,-11.45,20240322,34400,11.34,20240805,0.10,N,029530,5000,504 억,,1158463,N,N,7,N,00,N
20250313,120400,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38400,200,2,0.52,57330900,1501,30.89,38200,38400,38050,49650,26750,38200,38195.14,11.49,0,-222,38500,38350,38250,38100,38000,38300,38050,504,11450,5000,28260,50,1,10080029,3871,7.04,0.37,12,0.01,5455.00,103259.00,43250,20240322,-11.21,34400,20240805,11.63,40500,-5.19,20250114,36800,4.35,20250102,43250,-11.21,20240322,34400,11.63,20240805,0.10,N,029530,5000,504 억,,1158463,N,N,7,N,00,N
20250313,110400,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38350,150,2,0.39,54799800,1435,29.53,38200,38350,38050,49650,26750,38200,38188.01,11.49,0,-248,38500,38350,38250,38100,38000,38300,38050,504,11450,5000,28260,50,1,10080029,3866,7.03,0.37,12,0.01,5455.00,103259.00,43250,20240322,-11.33,34400,20240805,11.48,40500,-5.31,20250114,36800,4.21,20250102,43250,-11.33,20240322,34400,11.48,20240805,0.10,N,029530,5000,504 억,,1158463,N,N,7,N,00,N
20250313,100359,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38250,50,2,0.13,53075000,1390,28.61,38200,38350,38050,49650,26750,38200,38183.45,11.49,0,-243,38500,38350,38250,38100,38000,38300,38050,504,11450,5000,28260,50,1,10080029,3856,7.01,0.37,12,0.01,5455.00,103259.00,43250,20240322,-11.56,34400,20240805,11.19,40500,-5.56,20250114,36800,3.94,20250102,43250,-11.56,20240322,34400,11.19,20240805,0.10,N,029530,5000,504 억,,1158463,N,N,7,N,00,N
20250313,090401,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38150,-50,5,-0.13,5225650,137,2.82,38200,38200,38100,49650,26750,38200,38143.43,11.49,0,-40,38500,38350,38250,38100,38000,38300,38050,504,11450,5000,28260,50,1,10080029,3846,6.99,0.37,12,0.00,5455.00,103259.00,43250,20240322,-11.79,34400,20240805,10.90,40500,-5.80,20250114,36800,3.67,20250102,43250,-11.79,20240322,34400,10.90,20240805,0.10,N,029530,5000,504 억,,1158463,N,N,7,N,00,N
20250312,160358,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38200,-100,5,-0.26,185694975,4858,25.69,38300,38400,38150,49750,26850,38300,38224.57,11.50,0,-1313,38533,38416,38233,38116,37933,38450,38150,504,11450,5000,28340,50,1,10080029,3851,7.00,0.37,12,0.05,5455.00,103259.00,43250,20240322,-11.68,34400,20240805,11.05,40500,-5.68,20250114,36800,3.80,20250102,43250,-11.68,20240322,34400,11.05,20240805,0.10,N,029530,5000,504 억,,1159551,N,N,7,N,00,N
20250312,150359,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38200,-100,5,-0.26,176869725,4627,24.47,38300,38400,38150,49750,26850,38300,38225.57,11.50,0,-1287,38533,38416,38233,38116,37933,38450,38150,504,11450,5000,28340,50,1,10080029,3851,7.00,0.37,12,0.05,5455.00,103259.00,43250,20240322,-11.68,34400,20240805,11.05,40500,-5.68,20250114,36800,3.80,20250102,43250,-11.68,20240322,34400,11.05,20240805,0.10,N,029530,5000,504 억,,1159551,N,N,0,N,00,N
20250312,140358,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38200,-100,5,-0.26,107608275,2814,14.88,38300,38400,38150,49750,26850,38300,38240.33,11.50,0,-1100,38533,38416,38233,38116,37933,38450,38150,504,11450,5000,28340,50,1,10080029,3851,7.00,0.37,12,0.03,5455.00,103259.00,43250,20240322,-11.68,34400,20240805,11.05,40500,-5.68,20250114,36800,3.80,20250102,43250,-11.68,20240322,34400,11.05,20240805,0.10,N,029530,5000,504 억,,1159551,N,N,0,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 20250313 160400 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38200 0 3 0.00 82733850 2165 44.56 38200 38450 38050 49650 26750 38200 38214.25 11.49 0 -587 38500 38350 38250 38100 38000 38300 38050 504 11450 5000 28260 50 1 10080029 3851 7.00 0.37 12 0.02 5455.00 103259.00 43250 20240322 -11.68 34400 20240805 11.05 40500 -5.68 20250114 36800 3.80 20250102 43250 -11.68 20240322 34400 11.05 20240805 0.10 N 029530 5000 504 억 1158463 N N 69 N 00 N
3 20250313 150401 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38250 50 2 0.13 77920450 2039 41.96 38200 38450 38050 49650 26750 38200 38215.03 11.49 0 -556 38500 38350 38250 38100 38000 38300 38050 504 11450 5000 28260 50 1 10080029 3856 7.01 0.37 12 0.02 5455.00 103259.00 43250 20240322 -11.56 34400 20240805 11.19 40500 -5.56 20250114 36800 3.94 20250102 43250 -11.56 20240322 34400 11.19 20240805 0.10 N 029530 5000 504 억 1158463 N N 7 N 00 N
4 20250313 140400 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38400 200 2 0.52 60056500 1572 32.35 38200 38450 38050 49650 26750 38200 38203.88 11.49 0 -206 38500 38350 38250 38100 38000 38300 38050 504 11450 5000 28260 50 1 10080029 3871 7.04 0.37 12 0.02 5455.00 103259.00 43250 20240322 -11.21 34400 20240805 11.63 40500 -5.19 20250114 36800 4.35 20250102 43250 -11.21 20240322 34400 11.63 20240805 0.10 N 029530 5000 504 억 1158463 N N 7 N 00 N
5 20250313 130400 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38300 100 2 0.26 59404050 1555 32.00 38200 38450 38050 49650 26750 38200 38201.96 11.49 0 -217 38500 38350 38250 38100 38000 38300 38050 504 11450 5000 28260 50 1 10080029 3861 7.02 0.37 12 0.02 5455.00 103259.00 43250 20240322 -11.45 34400 20240805 11.34 40500 -5.43 20250114 36800 4.08 20250102 43250 -11.45 20240322 34400 11.34 20240805 0.10 N 029530 5000 504 억 1158463 N N 7 N 00 N
6 20250313 120400 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38400 200 2 0.52 57330900 1501 30.89 38200 38400 38050 49650 26750 38200 38195.14 11.49 0 -222 38500 38350 38250 38100 38000 38300 38050 504 11450 5000 28260 50 1 10080029 3871 7.04 0.37 12 0.01 5455.00 103259.00 43250 20240322 -11.21 34400 20240805 11.63 40500 -5.19 20250114 36800 4.35 20250102 43250 -11.21 20240322 34400 11.63 20240805 0.10 N 029530 5000 504 억 1158463 N N 7 N 00 N
7 20250313 110400 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38350 150 2 0.39 54799800 1435 29.53 38200 38350 38050 49650 26750 38200 38188.01 11.49 0 -248 38500 38350 38250 38100 38000 38300 38050 504 11450 5000 28260 50 1 10080029 3866 7.03 0.37 12 0.01 5455.00 103259.00 43250 20240322 -11.33 34400 20240805 11.48 40500 -5.31 20250114 36800 4.21 20250102 43250 -11.33 20240322 34400 11.48 20240805 0.10 N 029530 5000 504 억 1158463 N N 7 N 00 N
8 20250313 100359 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38250 50 2 0.13 53075000 1390 28.61 38200 38350 38050 49650 26750 38200 38183.45 11.49 0 -243 38500 38350 38250 38100 38000 38300 38050 504 11450 5000 28260 50 1 10080029 3856 7.01 0.37 12 0.01 5455.00 103259.00 43250 20240322 -11.56 34400 20240805 11.19 40500 -5.56 20250114 36800 3.94 20250102 43250 -11.56 20240322 34400 11.19 20240805 0.10 N 029530 5000 504 억 1158463 N N 7 N 00 N
9 20250313 090401 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38150 -50 5 -0.13 5225650 137 2.82 38200 38200 38100 49650 26750 38200 38143.43 11.49 0 -40 38500 38350 38250 38100 38000 38300 38050 504 11450 5000 28260 50 1 10080029 3846 6.99 0.37 12 0.00 5455.00 103259.00 43250 20240322 -11.79 34400 20240805 10.90 40500 -5.80 20250114 36800 3.67 20250102 43250 -11.79 20240322 34400 10.90 20240805 0.10 N 029530 5000 504 억 1158463 N N 7 N 00 N
10 20250312 160358 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38200 -100 5 -0.26 185694975 4858 25.69 38300 38400 38150 49750 26850 38300 38224.57 11.50 0 -1313 38533 38416 38233 38116 37933 38450 38150 504 11450 5000 28340 50 1 10080029 3851 7.00 0.37 12 0.05 5455.00 103259.00 43250 20240322 -11.68 34400 20240805 11.05 40500 -5.68 20250114 36800 3.80 20250102 43250 -11.68 20240322 34400 11.05 20240805 0.10 N 029530 5000 504 억 1159551 N N 7 N 00 N
11 20250312 150359 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38200 -100 5 -0.26 176869725 4627 24.47 38300 38400 38150 49750 26850 38300 38225.57 11.50 0 -1287 38533 38416 38233 38116 37933 38450 38150 504 11450 5000 28340 50 1 10080029 3851 7.00 0.37 12 0.05 5455.00 103259.00 43250 20240322 -11.68 34400 20240805 11.05 40500 -5.68 20250114 36800 3.80 20250102 43250 -11.68 20240322 34400 11.05 20240805 0.10 N 029530 5000 504 억 1159551 N N 0 N 00 N
12 20250312 140358 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38200 -100 5 -0.26 107608275 2814 14.88 38300 38400 38150 49750 26850 38300 38240.33 11.50 0 -1100 38533 38416 38233 38116 37933 38450 38150 504 11450 5000 28340 50 1 10080029 3851 7.00 0.37 12 0.03 5455.00 103259.00 43250 20240322 -11.68 34400 20240805 11.05 40500 -5.68 20250114 36800 3.80 20250102 43250 -11.68 20240322 34400 11.05 20240805 0.10 N 029530 5000 504 억 1159551 N N 0 N 00 N