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
092220/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
20250313,160717,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,770,-18,5,-2.28,323828511,413358,143.61,793,803,770,1024,552,788,783.41,3.38,0,-91713,811,799,788,776,765,805,782,1004,236,500,580,1,1,200763141,1546,-3.56,0.44,12,0.21,-216.00,1738.00,1638,20240514,-52.99,671,20241209,14.75,944,-18.43,20250210,760,1.32,20250311,1638,-52.99,20240514,671,14.75,20241209,2.25,N,092220,500,1003 억,,6783728,N,N,578,N,00,N
20250313,150718,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,772,-16,5,-2.03,294348889,375100,130.32,793,803,770,1024,552,788,784.72,3.38,0,-79091,811,799,788,776,765,805,782,1004,236,500,580,1,1,200763141,1550,-3.57,0.44,12,0.19,-216.00,1738.00,1638,20240514,-52.87,671,20241209,15.05,944,-18.22,20250210,760,1.58,20250311,1638,-52.87,20240514,671,15.05,20241209,2.25,N,092220,500,1003 억,,6783728,N,N,235,N,00,N
20250313,140716,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,778,-10,5,-1.27,246764250,313649,108.97,793,803,774,1024,552,788,786.75,3.38,0,-56208,811,799,788,776,765,805,782,1004,236,500,580,1,1,200763141,1562,-3.60,0.45,12,0.16,-216.00,1738.00,1638,20240514,-52.50,671,20241209,15.95,944,-17.58,20250210,760,2.37,20250311,1638,-52.50,20240514,671,15.95,20241209,2.25,N,092220,500,1003 억,,6783728,N,N,235,N,00,N
20250313,130717,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,780,-8,5,-1.02,198849264,252048,87.57,793,803,777,1024,552,788,788.93,3.38,0,-64809,811,799,788,776,765,805,782,1004,236,500,580,1,1,200763141,1566,-3.61,0.45,12,0.13,-216.00,1738.00,1638,20240514,-52.38,671,20241209,16.24,944,-17.37,20250210,760,2.63,20250311,1638,-52.38,20240514,671,16.24,20241209,2.25,N,092220,500,1003 억,,6783728,N,N,235,N,00,N
20250313,120717,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,785,-3,5,-0.38,142182686,179424,62.34,793,803,785,1024,552,788,792.44,3.38,0,-53006,811,799,788,776,765,805,782,1004,236,500,580,1,1,200763141,1576,-3.63,0.45,12,0.09,-216.00,1738.00,1638,20240514,-52.08,671,20241209,16.99,944,-16.84,20250210,760,3.29,20250311,1638,-52.08,20240514,671,16.99,20241209,2.25,N,092220,500,1003 억,,6783728,N,N,235,N,00,N
20250313,110716,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,789,1,2,0.13,117571394,148158,51.47,793,803,788,1024,552,788,793.55,3.38,0,-40859,811,799,788,776,765,805,782,1004,236,500,580,1,1,200763141,1584,-3.65,0.45,12,0.07,-216.00,1738.00,1638,20240514,-51.83,671,20241209,17.59,944,-16.42,20250210,760,3.82,20250311,1638,-51.83,20240514,671,17.59,20241209,2.25,N,092220,500,1003 억,,6783728,N,N,235,N,00,N
20250313,100717,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,797,9,2,1.14,62782449,78984,27.44,793,803,790,1024,552,788,794.88,3.38,0,-25936,811,799,788,776,765,805,782,1004,236,500,580,1,1,200763141,1600,-3.69,0.46,12,0.04,-216.00,1738.00,1638,20240514,-51.34,671,20241209,18.78,944,-15.57,20250210,760,4.87,20250311,1638,-51.34,20240514,671,18.78,20241209,2.25,N,092220,500,1003 억,,6783728,N,N,235,N,00,N
20250313,090718,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,802,14,2,1.78,8381491,10485,3.64,793,803,793,1024,552,788,799.38,3.38,0,2708,811,799,788,776,765,805,782,1004,236,500,580,1,1,200763141,1610,-3.71,0.46,12,0.01,-216.00,1738.00,1638,20240514,-51.04,671,20241209,19.52,944,-15.04,20250210,760,5.53,20250311,1638,-51.04,20240514,671,19.52,20241209,2.25,N,092220,500,1003 억,,6783728,N,N,235,N,00,N
20250312,160713,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,788,12,2,1.55,227074547,287411,52.77,780,800,777,1008,544,776,790.07,3.37,0,12855,796,786,773,763,750,791,768,1004,232,500,570,1,1,200763141,1582,-3.65,0.45,12,0.14,-216.00,1738.00,1638,20240514,-51.89,671,20241209,17.44,944,-16.53,20250210,760,3.68,20250311,1638,-51.89,20240514,671,17.44,20241209,2.24,N,092220,500,1003 억,,6770415,N,N,235,N,00,N
20250312,150715,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,786,10,2,1.29,213510599,270194,49.61,780,800,777,1008,544,776,790.21,3.37,0,9276,796,786,773,763,750,791,768,1004,232,500,570,1,1,200763141,1578,-3.64,0.45,12,0.13,-216.00,1738.00,1638,20240514,-52.01,671,20241209,17.14,944,-16.74,20250210,760,3.42,20250311,1638,-52.01,20240514,671,17.14,20241209,2.24,N,092220,500,1003 억,,6770415,N,N,29,N,00,N
20250312,140713,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,795,19,2,2.45,173550678,219539,40.31,780,800,777,1008,544,776,790.53,3.37,0,1370,796,786,773,763,750,791,768,1004,232,500,570,1,1,200763141,1596,-3.68,0.46,12,0.11,-216.00,1738.00,1638,20240514,-51.47,671,20241209,18.48,944,-15.78,20250210,760,4.61,20250311,1638,-51.47,20240514,671,18.48,20241209,2.24,N,092220,500,1003 억,,6770415,N,N,29,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 160717 55 60.00 KOSPI 전기·전자 N N N Y 60 N 770 -18 5 -2.28 323828511 413358 143.61 793 803 770 1024 552 788 783.41 3.38 0 -91713 811 799 788 776 765 805 782 1004 236 500 580 1 1 200763141 1546 -3.56 0.44 12 0.21 -216.00 1738.00 1638 20240514 -52.99 671 20241209 14.75 944 -18.43 20250210 760 1.32 20250311 1638 -52.99 20240514 671 14.75 20241209 2.25 N 092220 500 1003 억 6783728 N N 578 N 00 N
3 20250313 150718 55 60.00 KOSPI 전기·전자 N N N Y 60 N 772 -16 5 -2.03 294348889 375100 130.32 793 803 770 1024 552 788 784.72 3.38 0 -79091 811 799 788 776 765 805 782 1004 236 500 580 1 1 200763141 1550 -3.57 0.44 12 0.19 -216.00 1738.00 1638 20240514 -52.87 671 20241209 15.05 944 -18.22 20250210 760 1.58 20250311 1638 -52.87 20240514 671 15.05 20241209 2.25 N 092220 500 1003 억 6783728 N N 235 N 00 N
4 20250313 140716 55 60.00 KOSPI 전기·전자 N N N Y 60 N 778 -10 5 -1.27 246764250 313649 108.97 793 803 774 1024 552 788 786.75 3.38 0 -56208 811 799 788 776 765 805 782 1004 236 500 580 1 1 200763141 1562 -3.60 0.45 12 0.16 -216.00 1738.00 1638 20240514 -52.50 671 20241209 15.95 944 -17.58 20250210 760 2.37 20250311 1638 -52.50 20240514 671 15.95 20241209 2.25 N 092220 500 1003 억 6783728 N N 235 N 00 N
5 20250313 130717 55 60.00 KOSPI 전기·전자 N N N Y 60 N 780 -8 5 -1.02 198849264 252048 87.57 793 803 777 1024 552 788 788.93 3.38 0 -64809 811 799 788 776 765 805 782 1004 236 500 580 1 1 200763141 1566 -3.61 0.45 12 0.13 -216.00 1738.00 1638 20240514 -52.38 671 20241209 16.24 944 -17.37 20250210 760 2.63 20250311 1638 -52.38 20240514 671 16.24 20241209 2.25 N 092220 500 1003 억 6783728 N N 235 N 00 N
6 20250313 120717 55 60.00 KOSPI 전기·전자 N N N Y 60 N 785 -3 5 -0.38 142182686 179424 62.34 793 803 785 1024 552 788 792.44 3.38 0 -53006 811 799 788 776 765 805 782 1004 236 500 580 1 1 200763141 1576 -3.63 0.45 12 0.09 -216.00 1738.00 1638 20240514 -52.08 671 20241209 16.99 944 -16.84 20250210 760 3.29 20250311 1638 -52.08 20240514 671 16.99 20241209 2.25 N 092220 500 1003 억 6783728 N N 235 N 00 N
7 20250313 110716 55 60.00 KOSPI 전기·전자 N N N Y 60 N 789 1 2 0.13 117571394 148158 51.47 793 803 788 1024 552 788 793.55 3.38 0 -40859 811 799 788 776 765 805 782 1004 236 500 580 1 1 200763141 1584 -3.65 0.45 12 0.07 -216.00 1738.00 1638 20240514 -51.83 671 20241209 17.59 944 -16.42 20250210 760 3.82 20250311 1638 -51.83 20240514 671 17.59 20241209 2.25 N 092220 500 1003 억 6783728 N N 235 N 00 N
8 20250313 100717 55 60.00 KOSPI 전기·전자 N N N Y 60 N 797 9 2 1.14 62782449 78984 27.44 793 803 790 1024 552 788 794.88 3.38 0 -25936 811 799 788 776 765 805 782 1004 236 500 580 1 1 200763141 1600 -3.69 0.46 12 0.04 -216.00 1738.00 1638 20240514 -51.34 671 20241209 18.78 944 -15.57 20250210 760 4.87 20250311 1638 -51.34 20240514 671 18.78 20241209 2.25 N 092220 500 1003 억 6783728 N N 235 N 00 N
9 20250313 090718 55 60.00 KOSPI 전기·전자 N N N Y 60 N 802 14 2 1.78 8381491 10485 3.64 793 803 793 1024 552 788 799.38 3.38 0 2708 811 799 788 776 765 805 782 1004 236 500 580 1 1 200763141 1610 -3.71 0.46 12 0.01 -216.00 1738.00 1638 20240514 -51.04 671 20241209 19.52 944 -15.04 20250210 760 5.53 20250311 1638 -51.04 20240514 671 19.52 20241209 2.25 N 092220 500 1003 억 6783728 N N 235 N 00 N
10 20250312 160713 55 60.00 KOSPI 전기·전자 N N N Y 60 N 788 12 2 1.55 227074547 287411 52.77 780 800 777 1008 544 776 790.07 3.37 0 12855 796 786 773 763 750 791 768 1004 232 500 570 1 1 200763141 1582 -3.65 0.45 12 0.14 -216.00 1738.00 1638 20240514 -51.89 671 20241209 17.44 944 -16.53 20250210 760 3.68 20250311 1638 -51.89 20240514 671 17.44 20241209 2.24 N 092220 500 1003 억 6770415 N N 235 N 00 N
11 20250312 150715 55 60.00 KOSPI 전기·전자 N N N Y 60 N 786 10 2 1.29 213510599 270194 49.61 780 800 777 1008 544 776 790.21 3.37 0 9276 796 786 773 763 750 791 768 1004 232 500 570 1 1 200763141 1578 -3.64 0.45 12 0.13 -216.00 1738.00 1638 20240514 -52.01 671 20241209 17.14 944 -16.74 20250210 760 3.42 20250311 1638 -52.01 20240514 671 17.14 20241209 2.24 N 092220 500 1003 억 6770415 N N 29 N 00 N
12 20250312 140713 55 60.00 KOSPI 전기·전자 N N N Y 60 N 795 19 2 2.45 173550678 219539 40.31 780 800 777 1008 544 776 790.53 3.37 0 1370 796 786 773 763 750 791 768 1004 232 500 570 1 1 200763141 1596 -3.68 0.46 12 0.11 -216.00 1738.00 1638 20240514 -51.47 671 20241209 18.48 944 -15.78 20250210 760 4.61 20250311 1638 -51.47 20240514 671 18.48 20241209 2.24 N 092220 500 1003 억 6770415 N N 29 N 00 N