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
336370/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
20250313,161141,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9150,-70,5,-0.76,1148651145,122893,137.63,9230,9570,9150,11980,6460,9220,9346.76,5.05,0,-13190,9506,9362,9256,9112,9006,9310,9060,70,2760,100,6630,10,1,70217344,6425,5.45,1.39,12,0.18,1680.00,6568.00,23500,20240701,-61.06,7600,20241210,20.39,11800,-22.46,20250120,8040,13.81,20250102,23500,-61.06,20240701,7600,20.39,20241210,1.56,N,336370,100,70 억,,3548911,N,N,364,N,00,N
20250313,151141,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9170,-50,5,-0.54,1094800940,117019,131.05,9230,9570,9170,11980,6460,9220,9355.75,5.05,0,-10075,9506,9362,9256,9112,9006,9310,9060,70,2760,100,6630,10,1,70217344,6439,5.46,1.40,12,0.17,1680.00,6568.00,23500,20240701,-60.98,7600,20241210,20.66,11800,-22.29,20250120,8040,14.05,20250102,23500,-60.98,20240701,7600,20.66,20241210,1.56,N,336370,100,70 억,,3548911,N,N,1599,N,00,N
20250313,141142,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9230,10,2,0.11,973576340,103848,116.30,9230,9570,9230,11980,6460,9220,9375.01,5.05,0,-3787,9506,9362,9256,9112,9006,9310,9060,70,2760,100,6630,10,1,70217344,6481,5.49,1.41,12,0.15,1680.00,6568.00,23500,20240701,-60.72,7600,20241210,21.45,11800,-21.78,20250120,8040,14.80,20250102,23500,-60.72,20240701,7600,21.45,20241210,1.56,N,336370,100,70 억,,3548911,N,N,1599,N,00,N
20250313,131141,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9280,60,2,0.65,906611710,96618,108.20,9230,9570,9230,11980,6460,9220,9383.47,5.05,0,-3289,9506,9362,9256,9112,9006,9310,9060,70,2760,100,6630,10,1,70217344,6516,5.52,1.41,12,0.14,1680.00,6568.00,23500,20240701,-60.51,7600,20241210,22.11,11800,-21.36,20250120,8040,15.42,20250102,23500,-60.51,20240701,7600,22.11,20241210,1.56,N,336370,100,70 억,,3548911,N,N,1599,N,00,N
20250313,121141,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9260,40,2,0.43,835995180,89022,99.70,9230,9570,9230,11980,6460,9220,9390.88,5.05,0,-359,9506,9362,9256,9112,9006,9310,9060,70,2760,100,6630,10,1,70217344,6502,5.51,1.41,12,0.13,1680.00,6568.00,23500,20240701,-60.60,7600,20241210,21.84,11800,-21.53,20250120,8040,15.17,20250102,23500,-60.60,20240701,7600,21.84,20241210,1.56,N,336370,100,70 억,,3548911,N,N,1599,N,00,N
20250313,111144,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9420,200,2,2.17,710219440,75546,84.60,9230,9570,9230,11980,6460,9220,9401.15,5.05,0,5953,9506,9362,9256,9112,9006,9310,9060,70,2760,100,6630,10,1,70217344,6614,5.61,1.43,12,0.11,1680.00,6568.00,23500,20240701,-59.91,7600,20241210,23.95,11800,-20.17,20250120,8040,17.16,20250102,23500,-59.91,20240701,7600,23.95,20241210,1.56,N,336370,100,70 억,,3548911,N,N,1599,N,00,N
20250313,101140,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9350,130,2,1.41,410096300,43862,49.12,9230,9500,9230,11980,6460,9220,9349.69,5.05,0,13,9506,9362,9256,9112,9006,9310,9060,70,2760,100,6630,10,1,70217344,6565,5.57,1.42,12,0.06,1680.00,6568.00,23500,20240701,-60.21,7600,20241210,23.03,11800,-20.76,20250120,8040,16.29,20250102,23500,-60.21,20240701,7600,23.03,20241210,1.56,N,336370,100,70 억,,3548911,N,N,1599,N,00,N
20250313,091144,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9370,150,2,1.63,76934850,8232,9.22,9230,9460,9230,11980,6460,9220,9345.83,5.05,0,-719,9506,9362,9256,9112,9006,9310,9060,70,2760,100,6630,10,1,70217344,6579,5.58,1.43,12,0.01,1680.00,6568.00,23500,20240701,-60.13,7600,20241210,23.29,11800,-20.59,20250120,8040,16.54,20250102,23500,-60.13,20240701,7600,23.29,20241210,1.56,N,336370,100,70 억,,3548911,N,N,1599,N,00,N
20250312,161135,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9220,-20,5,-0.22,812651295,87602,85.25,9320,9400,9150,12010,6470,9240,9276.69,5.06,0,-43,9513,9376,9233,9096,8953,9445,9165,70,2770,100,6650,10,1,70217344,6474,5.49,1.40,12,0.12,1680.00,6568.00,23500,20240701,-60.77,7600,20241210,21.32,11800,-21.86,20250120,8040,14.68,20250102,23500,-60.77,20240701,7600,21.32,20241210,1.57,N,336370,100,70 억,,3553711,N,N,1599,N,00,N
20250312,151136,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9250,10,2,0.11,779217965,83980,81.73,9320,9400,9150,12010,6470,9240,9278.61,5.06,0,-431,9513,9376,9233,9096,8953,9445,9165,70,2770,100,6650,10,1,70217344,6495,5.51,1.41,12,0.12,1680.00,6568.00,23500,20240701,-60.64,7600,20241210,21.71,11800,-21.61,20250120,8040,15.05,20250102,23500,-60.64,20240701,7600,21.71,20241210,1.57,N,336370,100,70 억,,3553711,N,N,1394,N,00,N
20250312,141133,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9250,10,2,0.11,542693655,58358,56.79,9320,9400,9150,12010,6470,9240,9299.39,5.06,0,-3960,9513,9376,9233,9096,8953,9445,9165,70,2770,100,6650,10,1,70217344,6495,5.51,1.41,12,0.08,1680.00,6568.00,23500,20240701,-60.64,7600,20241210,21.71,11800,-21.61,20250120,8040,15.05,20250102,23500,-60.64,20240701,7600,21.71,20241210,1.57,N,336370,100,70 억,,3553711,N,N,1394,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 161141 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9150 -70 5 -0.76 1148651145 122893 137.63 9230 9570 9150 11980 6460 9220 9346.76 5.05 0 -13190 9506 9362 9256 9112 9006 9310 9060 70 2760 100 6630 10 1 70217344 6425 5.45 1.39 12 0.18 1680.00 6568.00 23500 20240701 -61.06 7600 20241210 20.39 11800 -22.46 20250120 8040 13.81 20250102 23500 -61.06 20240701 7600 20.39 20241210 1.56 N 336370 100 70 억 3548911 N N 364 N 00 N
3 20250313 151141 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9170 -50 5 -0.54 1094800940 117019 131.05 9230 9570 9170 11980 6460 9220 9355.75 5.05 0 -10075 9506 9362 9256 9112 9006 9310 9060 70 2760 100 6630 10 1 70217344 6439 5.46 1.40 12 0.17 1680.00 6568.00 23500 20240701 -60.98 7600 20241210 20.66 11800 -22.29 20250120 8040 14.05 20250102 23500 -60.98 20240701 7600 20.66 20241210 1.56 N 336370 100 70 억 3548911 N N 1599 N 00 N
4 20250313 141142 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9230 10 2 0.11 973576340 103848 116.30 9230 9570 9230 11980 6460 9220 9375.01 5.05 0 -3787 9506 9362 9256 9112 9006 9310 9060 70 2760 100 6630 10 1 70217344 6481 5.49 1.41 12 0.15 1680.00 6568.00 23500 20240701 -60.72 7600 20241210 21.45 11800 -21.78 20250120 8040 14.80 20250102 23500 -60.72 20240701 7600 21.45 20241210 1.56 N 336370 100 70 억 3548911 N N 1599 N 00 N
5 20250313 131141 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9280 60 2 0.65 906611710 96618 108.20 9230 9570 9230 11980 6460 9220 9383.47 5.05 0 -3289 9506 9362 9256 9112 9006 9310 9060 70 2760 100 6630 10 1 70217344 6516 5.52 1.41 12 0.14 1680.00 6568.00 23500 20240701 -60.51 7600 20241210 22.11 11800 -21.36 20250120 8040 15.42 20250102 23500 -60.51 20240701 7600 22.11 20241210 1.56 N 336370 100 70 억 3548911 N N 1599 N 00 N
6 20250313 121141 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9260 40 2 0.43 835995180 89022 99.70 9230 9570 9230 11980 6460 9220 9390.88 5.05 0 -359 9506 9362 9256 9112 9006 9310 9060 70 2760 100 6630 10 1 70217344 6502 5.51 1.41 12 0.13 1680.00 6568.00 23500 20240701 -60.60 7600 20241210 21.84 11800 -21.53 20250120 8040 15.17 20250102 23500 -60.60 20240701 7600 21.84 20241210 1.56 N 336370 100 70 억 3548911 N N 1599 N 00 N
7 20250313 111144 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9420 200 2 2.17 710219440 75546 84.60 9230 9570 9230 11980 6460 9220 9401.15 5.05 0 5953 9506 9362 9256 9112 9006 9310 9060 70 2760 100 6630 10 1 70217344 6614 5.61 1.43 12 0.11 1680.00 6568.00 23500 20240701 -59.91 7600 20241210 23.95 11800 -20.17 20250120 8040 17.16 20250102 23500 -59.91 20240701 7600 23.95 20241210 1.56 N 336370 100 70 억 3548911 N N 1599 N 00 N
8 20250313 101140 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9350 130 2 1.41 410096300 43862 49.12 9230 9500 9230 11980 6460 9220 9349.69 5.05 0 13 9506 9362 9256 9112 9006 9310 9060 70 2760 100 6630 10 1 70217344 6565 5.57 1.42 12 0.06 1680.00 6568.00 23500 20240701 -60.21 7600 20241210 23.03 11800 -20.76 20250120 8040 16.29 20250102 23500 -60.21 20240701 7600 23.03 20241210 1.56 N 336370 100 70 억 3548911 N N 1599 N 00 N
9 20250313 091144 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9370 150 2 1.63 76934850 8232 9.22 9230 9460 9230 11980 6460 9220 9345.83 5.05 0 -719 9506 9362 9256 9112 9006 9310 9060 70 2760 100 6630 10 1 70217344 6579 5.58 1.43 12 0.01 1680.00 6568.00 23500 20240701 -60.13 7600 20241210 23.29 11800 -20.59 20250120 8040 16.54 20250102 23500 -60.13 20240701 7600 23.29 20241210 1.56 N 336370 100 70 억 3548911 N N 1599 N 00 N
10 20250312 161135 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9220 -20 5 -0.22 812651295 87602 85.25 9320 9400 9150 12010 6470 9240 9276.69 5.06 0 -43 9513 9376 9233 9096 8953 9445 9165 70 2770 100 6650 10 1 70217344 6474 5.49 1.40 12 0.12 1680.00 6568.00 23500 20240701 -60.77 7600 20241210 21.32 11800 -21.86 20250120 8040 14.68 20250102 23500 -60.77 20240701 7600 21.32 20241210 1.57 N 336370 100 70 억 3553711 N N 1599 N 00 N
11 20250312 151136 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9250 10 2 0.11 779217965 83980 81.73 9320 9400 9150 12010 6470 9240 9278.61 5.06 0 -431 9513 9376 9233 9096 8953 9445 9165 70 2770 100 6650 10 1 70217344 6495 5.51 1.41 12 0.12 1680.00 6568.00 23500 20240701 -60.64 7600 20241210 21.71 11800 -21.61 20250120 8040 15.05 20250102 23500 -60.64 20240701 7600 21.71 20241210 1.57 N 336370 100 70 억 3553711 N N 1394 N 00 N
12 20250312 141133 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9250 10 2 0.11 542693655 58358 56.79 9320 9400 9150 12010 6470 9240 9299.39 5.06 0 -3960 9513 9376 9233 9096 8953 9445 9165 70 2770 100 6650 10 1 70217344 6495 5.51 1.41 12 0.08 1680.00 6568.00 23500 20240701 -60.64 7600 20241210 21.71 11800 -21.61 20250120 8040 15.05 20250102 23500 -60.64 20240701 7600 21.71 20241210 1.57 N 336370 100 70 억 3553711 N N 1394 N 00 N