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
108320/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
20250313,160754,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57000,-900,5,-1.55,1686209800,29351,81.47,58200,58500,57000,75200,40600,57900,57456.89,29.88,0,-7129,58566,58232,57866,57532,57166,58250,57550,81,17300,500,44000,100,1,16264300,9271,9.16,0.95,12,0.18,6222.00,60056.00,86800,20240402,-34.33,50100,20241209,13.77,66200,-13.90,20250219,54800,4.01,20250203,86800,-34.33,20240402,50100,13.77,20241209,0.93,N,108320,500,81 억,,4859875,N,N,772,N,00,N
20250313,150755,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57200,-700,5,-1.21,1334829650,23196,64.38,58200,58500,57100,75200,40600,57900,57545.68,29.88,0,-5281,58566,58232,57866,57532,57166,58250,57550,81,17300,500,44000,100,1,16264300,9303,9.19,0.95,12,0.14,6222.00,60056.00,86800,20240402,-34.10,50100,20241209,14.17,66200,-13.60,20250219,54800,4.38,20250203,86800,-34.10,20240402,50100,14.17,20241209,0.93,N,108320,500,81 억,,4859875,N,N,303,N,00,N
20250313,140754,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57200,-700,5,-1.21,1198270100,20810,57.76,58200,58500,57100,75200,40600,57900,57581.46,29.88,0,-4266,58566,58232,57866,57532,57166,58250,57550,81,17300,500,44000,100,1,16264300,9303,9.19,0.95,12,0.13,6222.00,60056.00,86800,20240402,-34.10,50100,20241209,14.17,66200,-13.60,20250219,54800,4.38,20250203,86800,-34.10,20240402,50100,14.17,20241209,0.93,N,108320,500,81 억,,4859875,N,N,303,N,00,N
20250313,130755,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57200,-700,5,-1.21,1033658950,17934,49.78,58200,58500,57100,75200,40600,57900,57636.83,29.88,0,-3772,58566,58232,57866,57532,57166,58250,57550,81,17300,500,44000,100,1,16264300,9303,9.19,0.95,12,0.11,6222.00,60056.00,86800,20240402,-34.10,50100,20241209,14.17,66200,-13.60,20250219,54800,4.38,20250203,86800,-34.10,20240402,50100,14.17,20241209,0.93,N,108320,500,81 억,,4859875,N,N,303,N,00,N
20250313,120754,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57300,-600,5,-1.04,872554250,15119,41.96,58200,58500,57200,75200,40600,57900,57712.43,29.88,0,-3347,58566,58232,57866,57532,57166,58250,57550,81,17300,500,44000,100,1,16264300,9319,9.21,0.95,12,0.09,6222.00,60056.00,86800,20240402,-33.99,50100,20241209,14.37,66200,-13.44,20250219,54800,4.56,20250203,86800,-33.99,20240402,50100,14.37,20241209,0.93,N,108320,500,81 억,,4859875,N,N,303,N,00,N
20250313,110755,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57500,-400,5,-0.69,674161150,11660,32.36,58200,58500,57500,75200,40600,57900,57818.28,29.88,0,-2473,58566,58232,57866,57532,57166,58250,57550,81,17300,500,44000,100,1,16264300,9352,9.24,0.96,12,0.07,6222.00,60056.00,86800,20240402,-33.76,50100,20241209,14.77,66200,-13.14,20250219,54800,4.93,20250203,86800,-33.76,20240402,50100,14.77,20241209,0.93,N,108320,500,81 억,,4859875,N,N,303,N,00,N
20250313,100753,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57800,-100,5,-0.17,427130050,7372,20.46,58200,58500,57700,75200,40600,57900,57939.51,29.88,0,-629,58566,58232,57866,57532,57166,58250,57550,81,17300,500,44000,100,1,16264300,9401,9.29,0.96,12,0.05,6222.00,60056.00,86800,20240402,-33.41,50100,20241209,15.37,66200,-12.69,20250219,54800,5.47,20250203,86800,-33.41,20240402,50100,15.37,20241209,0.93,N,108320,500,81 억,,4859875,N,N,303,N,00,N
20250313,090756,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,58100,200,2,0.35,52033300,895,2.48,58200,58500,57900,75200,40600,57900,58137.77,29.88,0,-191,58566,58232,57866,57532,57166,58250,57550,81,17300,500,44000,100,1,16264300,9450,9.34,0.97,12,0.01,6222.00,60056.00,86800,20240402,-33.06,50100,20241209,15.97,66200,-12.24,20250219,54800,6.02,20250203,86800,-33.06,20240402,50100,15.97,20241209,0.93,N,108320,500,81 억,,4859875,N,N,303,N,00,N
20250312,160750,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57900,100,2,0.17,2077878550,35948,59.59,57900,58200,57500,75100,40500,57800,57802.34,29.91,0,-7177,59866,58832,58266,57232,56666,58550,56950,81,17300,500,43920,100,1,16264300,9417,9.31,0.96,12,0.22,6222.00,60056.00,86800,20240402,-33.29,50100,20241209,15.57,66200,-12.54,20250219,54800,5.66,20250203,86800,-33.29,20240402,50100,15.57,20241209,0.93,N,108320,500,81 억,,4864259,N,N,303,N,00,N
20250312,150751,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,58000,200,2,0.35,1834253500,31743,52.62,57900,58200,57500,75100,40500,57800,57784.50,29.91,0,-7893,59866,58832,58266,57232,56666,58550,56950,81,17300,500,43920,100,1,16264300,9433,9.32,0.97,12,0.20,6222.00,60056.00,86800,20240402,-33.18,50100,20241209,15.77,66200,-12.39,20250219,54800,5.84,20250203,86800,-33.18,20240402,50100,15.77,20241209,0.93,N,108320,500,81 억,,4864259,N,N,2710,N,00,N
20250312,140750,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,57900,100,2,0.17,1575268550,27271,45.21,57900,58200,57500,75100,40500,57800,57763.51,29.91,0,-7939,59866,58832,58266,57232,56666,58550,56950,81,17300,500,43920,100,1,16264300,9417,9.31,0.96,12,0.17,6222.00,60056.00,86800,20240402,-33.29,50100,20241209,15.57,66200,-12.54,20250219,54800,5.66,20250203,86800,-33.29,20240402,50100,15.57,20241209,0.93,N,108320,500,81 억,,4864259,N,N,2710,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 160754 55 40.00 KOSPI 전기·전자 N N N Y 40 N 57000 -900 5 -1.55 1686209800 29351 81.47 58200 58500 57000 75200 40600 57900 57456.89 29.88 0 -7129 58566 58232 57866 57532 57166 58250 57550 81 17300 500 44000 100 1 16264300 9271 9.16 0.95 12 0.18 6222.00 60056.00 86800 20240402 -34.33 50100 20241209 13.77 66200 -13.90 20250219 54800 4.01 20250203 86800 -34.33 20240402 50100 13.77 20241209 0.93 N 108320 500 81 억 4859875 N N 772 N 00 N
3 20250313 150755 55 40.00 KOSPI 전기·전자 N N N Y 40 N 57200 -700 5 -1.21 1334829650 23196 64.38 58200 58500 57100 75200 40600 57900 57545.68 29.88 0 -5281 58566 58232 57866 57532 57166 58250 57550 81 17300 500 44000 100 1 16264300 9303 9.19 0.95 12 0.14 6222.00 60056.00 86800 20240402 -34.10 50100 20241209 14.17 66200 -13.60 20250219 54800 4.38 20250203 86800 -34.10 20240402 50100 14.17 20241209 0.93 N 108320 500 81 억 4859875 N N 303 N 00 N
4 20250313 140754 55 40.00 KOSPI 전기·전자 N N N Y 40 N 57200 -700 5 -1.21 1198270100 20810 57.76 58200 58500 57100 75200 40600 57900 57581.46 29.88 0 -4266 58566 58232 57866 57532 57166 58250 57550 81 17300 500 44000 100 1 16264300 9303 9.19 0.95 12 0.13 6222.00 60056.00 86800 20240402 -34.10 50100 20241209 14.17 66200 -13.60 20250219 54800 4.38 20250203 86800 -34.10 20240402 50100 14.17 20241209 0.93 N 108320 500 81 억 4859875 N N 303 N 00 N
5 20250313 130755 55 40.00 KOSPI 전기·전자 N N N Y 40 N 57200 -700 5 -1.21 1033658950 17934 49.78 58200 58500 57100 75200 40600 57900 57636.83 29.88 0 -3772 58566 58232 57866 57532 57166 58250 57550 81 17300 500 44000 100 1 16264300 9303 9.19 0.95 12 0.11 6222.00 60056.00 86800 20240402 -34.10 50100 20241209 14.17 66200 -13.60 20250219 54800 4.38 20250203 86800 -34.10 20240402 50100 14.17 20241209 0.93 N 108320 500 81 억 4859875 N N 303 N 00 N
6 20250313 120754 55 40.00 KOSPI 전기·전자 N N N Y 40 N 57300 -600 5 -1.04 872554250 15119 41.96 58200 58500 57200 75200 40600 57900 57712.43 29.88 0 -3347 58566 58232 57866 57532 57166 58250 57550 81 17300 500 44000 100 1 16264300 9319 9.21 0.95 12 0.09 6222.00 60056.00 86800 20240402 -33.99 50100 20241209 14.37 66200 -13.44 20250219 54800 4.56 20250203 86800 -33.99 20240402 50100 14.37 20241209 0.93 N 108320 500 81 억 4859875 N N 303 N 00 N
7 20250313 110755 55 40.00 KOSPI 전기·전자 N N N Y 40 N 57500 -400 5 -0.69 674161150 11660 32.36 58200 58500 57500 75200 40600 57900 57818.28 29.88 0 -2473 58566 58232 57866 57532 57166 58250 57550 81 17300 500 44000 100 1 16264300 9352 9.24 0.96 12 0.07 6222.00 60056.00 86800 20240402 -33.76 50100 20241209 14.77 66200 -13.14 20250219 54800 4.93 20250203 86800 -33.76 20240402 50100 14.77 20241209 0.93 N 108320 500 81 억 4859875 N N 303 N 00 N
8 20250313 100753 55 40.00 KOSPI 전기·전자 N N N Y 40 N 57800 -100 5 -0.17 427130050 7372 20.46 58200 58500 57700 75200 40600 57900 57939.51 29.88 0 -629 58566 58232 57866 57532 57166 58250 57550 81 17300 500 44000 100 1 16264300 9401 9.29 0.96 12 0.05 6222.00 60056.00 86800 20240402 -33.41 50100 20241209 15.37 66200 -12.69 20250219 54800 5.47 20250203 86800 -33.41 20240402 50100 15.37 20241209 0.93 N 108320 500 81 억 4859875 N N 303 N 00 N
9 20250313 090756 55 40.00 KOSPI 전기·전자 N N N Y 40 N 58100 200 2 0.35 52033300 895 2.48 58200 58500 57900 75200 40600 57900 58137.77 29.88 0 -191 58566 58232 57866 57532 57166 58250 57550 81 17300 500 44000 100 1 16264300 9450 9.34 0.97 12 0.01 6222.00 60056.00 86800 20240402 -33.06 50100 20241209 15.97 66200 -12.24 20250219 54800 6.02 20250203 86800 -33.06 20240402 50100 15.97 20241209 0.93 N 108320 500 81 억 4859875 N N 303 N 00 N
10 20250312 160750 55 40.00 KOSPI 전기·전자 N N N Y 40 N 57900 100 2 0.17 2077878550 35948 59.59 57900 58200 57500 75100 40500 57800 57802.34 29.91 0 -7177 59866 58832 58266 57232 56666 58550 56950 81 17300 500 43920 100 1 16264300 9417 9.31 0.96 12 0.22 6222.00 60056.00 86800 20240402 -33.29 50100 20241209 15.57 66200 -12.54 20250219 54800 5.66 20250203 86800 -33.29 20240402 50100 15.57 20241209 0.93 N 108320 500 81 억 4864259 N N 303 N 00 N
11 20250312 150751 55 40.00 KOSPI 전기·전자 N N N Y 40 N 58000 200 2 0.35 1834253500 31743 52.62 57900 58200 57500 75100 40500 57800 57784.50 29.91 0 -7893 59866 58832 58266 57232 56666 58550 56950 81 17300 500 43920 100 1 16264300 9433 9.32 0.97 12 0.20 6222.00 60056.00 86800 20240402 -33.18 50100 20241209 15.77 66200 -12.39 20250219 54800 5.84 20250203 86800 -33.18 20240402 50100 15.77 20241209 0.93 N 108320 500 81 억 4864259 N N 2710 N 00 N
12 20250312 140750 55 40.00 KOSPI 전기·전자 N N N Y 40 N 57900 100 2 0.17 1575268550 27271 45.21 57900 58200 57500 75100 40500 57800 57763.51 29.91 0 -7939 59866 58832 58266 57232 56666 58550 56950 81 17300 500 43920 100 1 16264300 9417 9.31 0.96 12 0.17 6222.00 60056.00 86800 20240402 -33.29 50100 20241209 15.57 66200 -12.54 20250219 54800 5.66 20250203 86800 -33.29 20240402 50100 15.57 20241209 0.93 N 108320 500 81 억 4864259 N N 2710 N 00 N