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
248070/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
20250313,161019,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17710,-90,5,-0.51,1373348730,77169,55.38,17800,18100,17630,23100,12460,17800,17796.74,19.68,0,-5544,18673,18236,17623,17186,16573,18455,17405,250,5300,500,13170,10,1,50005551,8856,7.36,2.09,12,0.15,2407.00,8457.00,29250,20240304,-39.45,15000,20240805,18.07,20350,-12.97,20250103,16580,6.82,20250311,28200,-37.20,20240510,15000,18.07,20240805,2.06,N,248070,500,250 억,,9842443,N,N,146,N,00,N
20250313,151020,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17700,-100,5,-0.56,1347657340,75718,54.34,17800,18100,17630,23100,12460,17800,17798.37,19.68,0,-5626,18673,18236,17623,17186,16573,18455,17405,250,5300,500,13170,10,1,50005551,8851,7.35,2.09,12,0.15,2407.00,8457.00,29250,20240304,-39.49,15000,20240805,18.00,20350,-13.02,20250103,16580,6.76,20250311,28200,-37.23,20240510,15000,18.00,20240805,2.06,N,248070,500,250 억,,9842443,N,N,18,N,00,N
20250313,141020,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17710,-90,5,-0.51,1104970560,61984,44.48,17800,18100,17650,23100,12460,17800,17826.71,19.68,0,-4856,18673,18236,17623,17186,16573,18455,17405,250,5300,500,13170,10,1,50005551,8856,7.36,2.09,12,0.12,2407.00,8457.00,29250,20240304,-39.45,15000,20240805,18.07,20350,-12.97,20250103,16580,6.82,20250311,28200,-37.20,20240510,15000,18.07,20240805,2.06,N,248070,500,250 억,,9842443,N,N,18,N,00,N
20250313,131020,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17660,-140,5,-0.79,1001068850,56118,40.27,17800,18100,17660,23100,12460,17800,17838.64,19.68,0,-4590,18673,18236,17623,17186,16573,18455,17405,250,5300,500,13170,10,1,50005551,8831,7.34,2.09,12,0.11,2407.00,8457.00,29250,20240304,-39.62,15000,20240805,17.73,20350,-13.22,20250103,16580,6.51,20250311,28200,-37.38,20240510,15000,17.73,20240805,2.06,N,248070,500,250 억,,9842443,N,N,18,N,00,N
20250313,121019,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17760,-40,5,-0.22,838845210,46960,33.70,17800,18100,17700,23100,12460,17800,17862.97,19.68,0,-5306,18673,18236,17623,17186,16573,18455,17405,250,5300,500,13170,10,1,50005551,8881,7.38,2.10,12,0.09,2407.00,8457.00,29250,20240304,-39.28,15000,20240805,18.40,20350,-12.73,20250103,16580,7.12,20250311,28200,-37.02,20240510,15000,18.40,20240805,2.06,N,248070,500,250 억,,9842443,N,N,18,N,00,N
20250313,111021,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17960,160,2,0.90,728938200,40798,29.28,17800,18100,17700,23100,12460,17800,17867.01,19.68,0,-5014,18673,18236,17623,17186,16573,18455,17405,250,5300,500,13170,10,1,50005551,8981,7.46,2.12,12,0.08,2407.00,8457.00,29250,20240304,-38.60,15000,20240805,19.73,20350,-11.74,20250103,16580,8.32,20250311,28200,-36.31,20240510,15000,19.73,20240805,2.06,N,248070,500,250 억,,9842443,N,N,18,N,00,N
20250313,101019,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17740,-60,5,-0.34,428475205,24065,17.27,17800,17970,17700,23100,12460,17800,17804.91,19.68,0,-9161,18673,18236,17623,17186,16573,18455,17405,250,5300,500,13170,10,1,50005551,8871,7.37,2.10,12,0.05,2407.00,8457.00,29250,20240304,-39.35,15000,20240805,18.27,20350,-12.83,20250103,16580,7.00,20250311,28200,-37.09,20240510,15000,18.27,20240805,2.06,N,248070,500,250 억,,9842443,N,N,18,N,00,N
20250313,091022,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17820,20,2,0.11,200860675,11256,8.08,17800,17970,17760,23100,12460,17800,17844.77,19.68,0,-3386,18673,18236,17623,17186,16573,18455,17405,250,5300,500,13170,10,1,50005551,8911,7.40,2.11,12,0.02,2407.00,8457.00,29250,20240304,-39.08,15000,20240805,18.80,20350,-12.43,20250103,16580,7.48,20250311,28200,-36.81,20240510,15000,18.80,20240805,2.06,N,248070,500,250 억,,9842443,N,N,18,N,00,N
20250312,161014,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17800,710,2,4.15,2427400975,137631,191.67,17010,18060,17010,22200,11970,17090,17636.76,19.61,0,32020,17496,17292,16936,16732,16376,17395,16835,250,5110,500,12640,10,1,50005551,8901,7.40,2.10,12,0.28,2407.00,8457.00,29800,20240228,-40.27,15000,20240805,18.67,20350,-12.53,20250103,16580,7.36,20250311,28200,-36.88,20240510,15000,18.67,20240805,2.04,N,248070,500,250 억,,9808128,N,N,18,N,00,N
20250312,151015,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17740,650,2,3.80,2300378450,130469,181.70,17010,18060,17010,22200,11970,17090,17631.61,19.61,0,30822,17496,17292,16936,16732,16376,17395,16835,250,5110,500,12640,10,1,50005551,8871,7.37,2.10,12,0.26,2407.00,8457.00,29800,20240228,-40.47,15000,20240805,18.27,20350,-12.83,20250103,16580,7.00,20250311,28200,-37.09,20240510,15000,18.27,20240805,2.04,N,248070,500,250 억,,9808128,N,N,698,N,00,N
20250312,141013,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17610,520,2,3.04,1236795895,70653,98.40,17010,17680,17010,22200,11970,17090,17505.21,19.61,0,19029,17496,17292,16936,16732,16376,17395,16835,250,5110,500,12640,10,1,50005551,8806,7.32,2.08,12,0.14,2407.00,8457.00,29800,20240228,-40.91,15000,20240805,17.40,20350,-13.46,20250103,16580,6.21,20250311,28200,-37.55,20240510,15000,17.40,20240805,2.04,N,248070,500,250 억,,9808128,N,N,698,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 161019 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17710 -90 5 -0.51 1373348730 77169 55.38 17800 18100 17630 23100 12460 17800 17796.74 19.68 0 -5544 18673 18236 17623 17186 16573 18455 17405 250 5300 500 13170 10 1 50005551 8856 7.36 2.09 12 0.15 2407.00 8457.00 29250 20240304 -39.45 15000 20240805 18.07 20350 -12.97 20250103 16580 6.82 20250311 28200 -37.20 20240510 15000 18.07 20240805 2.06 N 248070 500 250 억 9842443 N N 146 N 00 N
3 20250313 151020 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17700 -100 5 -0.56 1347657340 75718 54.34 17800 18100 17630 23100 12460 17800 17798.37 19.68 0 -5626 18673 18236 17623 17186 16573 18455 17405 250 5300 500 13170 10 1 50005551 8851 7.35 2.09 12 0.15 2407.00 8457.00 29250 20240304 -39.49 15000 20240805 18.00 20350 -13.02 20250103 16580 6.76 20250311 28200 -37.23 20240510 15000 18.00 20240805 2.06 N 248070 500 250 억 9842443 N N 18 N 00 N
4 20250313 141020 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17710 -90 5 -0.51 1104970560 61984 44.48 17800 18100 17650 23100 12460 17800 17826.71 19.68 0 -4856 18673 18236 17623 17186 16573 18455 17405 250 5300 500 13170 10 1 50005551 8856 7.36 2.09 12 0.12 2407.00 8457.00 29250 20240304 -39.45 15000 20240805 18.07 20350 -12.97 20250103 16580 6.82 20250311 28200 -37.20 20240510 15000 18.07 20240805 2.06 N 248070 500 250 억 9842443 N N 18 N 00 N
5 20250313 131020 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17660 -140 5 -0.79 1001068850 56118 40.27 17800 18100 17660 23100 12460 17800 17838.64 19.68 0 -4590 18673 18236 17623 17186 16573 18455 17405 250 5300 500 13170 10 1 50005551 8831 7.34 2.09 12 0.11 2407.00 8457.00 29250 20240304 -39.62 15000 20240805 17.73 20350 -13.22 20250103 16580 6.51 20250311 28200 -37.38 20240510 15000 17.73 20240805 2.06 N 248070 500 250 억 9842443 N N 18 N 00 N
6 20250313 121019 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17760 -40 5 -0.22 838845210 46960 33.70 17800 18100 17700 23100 12460 17800 17862.97 19.68 0 -5306 18673 18236 17623 17186 16573 18455 17405 250 5300 500 13170 10 1 50005551 8881 7.38 2.10 12 0.09 2407.00 8457.00 29250 20240304 -39.28 15000 20240805 18.40 20350 -12.73 20250103 16580 7.12 20250311 28200 -37.02 20240510 15000 18.40 20240805 2.06 N 248070 500 250 억 9842443 N N 18 N 00 N
7 20250313 111021 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17960 160 2 0.90 728938200 40798 29.28 17800 18100 17700 23100 12460 17800 17867.01 19.68 0 -5014 18673 18236 17623 17186 16573 18455 17405 250 5300 500 13170 10 1 50005551 8981 7.46 2.12 12 0.08 2407.00 8457.00 29250 20240304 -38.60 15000 20240805 19.73 20350 -11.74 20250103 16580 8.32 20250311 28200 -36.31 20240510 15000 19.73 20240805 2.06 N 248070 500 250 억 9842443 N N 18 N 00 N
8 20250313 101019 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17740 -60 5 -0.34 428475205 24065 17.27 17800 17970 17700 23100 12460 17800 17804.91 19.68 0 -9161 18673 18236 17623 17186 16573 18455 17405 250 5300 500 13170 10 1 50005551 8871 7.37 2.10 12 0.05 2407.00 8457.00 29250 20240304 -39.35 15000 20240805 18.27 20350 -12.83 20250103 16580 7.00 20250311 28200 -37.09 20240510 15000 18.27 20240805 2.06 N 248070 500 250 억 9842443 N N 18 N 00 N
9 20250313 091022 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17820 20 2 0.11 200860675 11256 8.08 17800 17970 17760 23100 12460 17800 17844.77 19.68 0 -3386 18673 18236 17623 17186 16573 18455 17405 250 5300 500 13170 10 1 50005551 8911 7.40 2.11 12 0.02 2407.00 8457.00 29250 20240304 -39.08 15000 20240805 18.80 20350 -12.43 20250103 16580 7.48 20250311 28200 -36.81 20240510 15000 18.80 20240805 2.06 N 248070 500 250 억 9842443 N N 18 N 00 N
10 20250312 161014 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17800 710 2 4.15 2427400975 137631 191.67 17010 18060 17010 22200 11970 17090 17636.76 19.61 0 32020 17496 17292 16936 16732 16376 17395 16835 250 5110 500 12640 10 1 50005551 8901 7.40 2.10 12 0.28 2407.00 8457.00 29800 20240228 -40.27 15000 20240805 18.67 20350 -12.53 20250103 16580 7.36 20250311 28200 -36.88 20240510 15000 18.67 20240805 2.04 N 248070 500 250 억 9808128 N N 18 N 00 N
11 20250312 151015 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17740 650 2 3.80 2300378450 130469 181.70 17010 18060 17010 22200 11970 17090 17631.61 19.61 0 30822 17496 17292 16936 16732 16376 17395 16835 250 5110 500 12640 10 1 50005551 8871 7.37 2.10 12 0.26 2407.00 8457.00 29800 20240228 -40.47 15000 20240805 18.27 20350 -12.83 20250103 16580 7.00 20250311 28200 -37.09 20240510 15000 18.27 20240805 2.04 N 248070 500 250 억 9808128 N N 698 N 00 N
12 20250312 141013 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17610 520 2 3.04 1236795895 70653 98.40 17010 17680 17010 22200 11970 17090 17505.21 19.61 0 19029 17496 17292 16936 16732 16376 17395 16835 250 5110 500 12640 10 1 50005551 8806 7.32 2.08 12 0.14 2407.00 8457.00 29800 20240228 -40.91 15000 20240805 17.40 20350 -13.46 20250103 16580 6.21 20250311 28200 -37.55 20240510 15000 17.40 20240805 2.04 N 248070 500 250 억 9808128 N N 698 N 00 N