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
353200/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
20250313,161155,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17370,-200,5,-1.14,4450485865,254517,85.32,17720,17880,17250,22800,12300,17570,17486.56,10.35,0,-91846,18183,17876,17323,17016,16463,18030,17170,247,5230,500,13000,10,1,49416925,8584,35.23,1.03,12,0.52,493.00,16857.00,28050,20240402,-38.07,12870,20241209,34.97,21650,-19.77,20250217,15080,15.19,20250102,28050,-38.07,20240402,12870,34.97,20241209,2.82,N,353200,500,247 억,,5114260,N,N,246,N,00,N
20250313,151155,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17420,-150,5,-0.85,4276503285,244510,81.97,17720,17880,17250,22800,12300,17570,17490.10,10.35,0,-88759,18183,17876,17323,17016,16463,18030,17170,247,5230,500,13000,10,1,49416925,8608,35.33,1.03,12,0.49,493.00,16857.00,28050,20240402,-37.90,12870,20241209,35.35,21650,-19.54,20250217,15080,15.52,20250102,28050,-37.90,20240402,12870,35.35,20241209,2.82,N,353200,500,247 억,,5114260,N,N,5115,N,00,N
20250313,141156,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17540,-30,5,-0.17,3348437825,191453,64.18,17720,17880,17250,22800,12300,17570,17489.61,10.35,0,-65747,18183,17876,17323,17016,16463,18030,17170,247,5230,500,13000,10,1,49416925,8668,35.58,1.04,12,0.39,493.00,16857.00,28050,20240402,-37.47,12870,20241209,36.29,21650,-18.98,20250217,15080,16.31,20250102,28050,-37.47,20240402,12870,36.29,20241209,2.82,N,353200,500,247 억,,5114260,N,N,5115,N,00,N
20250313,131155,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17250,-320,5,-1.82,2832073860,161826,54.25,17720,17880,17250,22800,12300,17570,17500.73,10.35,0,-58840,18183,17876,17323,17016,16463,18030,17170,247,5230,500,13000,10,1,49416925,8524,34.99,1.02,12,0.33,493.00,16857.00,28050,20240402,-38.50,12870,20241209,34.03,21650,-20.32,20250217,15080,14.39,20250102,28050,-38.50,20240402,12870,34.03,20241209,2.82,N,353200,500,247 억,,5114260,N,N,5115,N,00,N
20250313,121155,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17350,-220,5,-1.25,2435530445,138911,46.57,17720,17880,17330,22800,12300,17570,17533.03,10.35,0,-47522,18183,17876,17323,17016,16463,18030,17170,247,5230,500,13000,10,1,49416925,8574,35.19,1.03,12,0.28,493.00,16857.00,28050,20240402,-38.15,12870,20241209,34.81,21650,-19.86,20250217,15080,15.05,20250102,28050,-38.15,20240402,12870,34.81,20241209,2.82,N,353200,500,247 억,,5114260,N,N,5115,N,00,N
20250313,111157,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17460,-110,5,-0.63,1912119935,108809,36.48,17720,17880,17360,22800,12300,17570,17573.18,10.35,0,-33447,18183,17876,17323,17016,16463,18030,17170,247,5230,500,13000,10,1,49416925,8628,35.42,1.04,12,0.22,493.00,16857.00,28050,20240402,-37.75,12870,20241209,35.66,21650,-19.35,20250217,15080,15.78,20250102,28050,-37.75,20240402,12870,35.66,20241209,2.82,N,353200,500,247 억,,5114260,N,N,5115,N,00,N
20250313,101154,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17500,-70,5,-0.40,1671342595,95027,31.86,17720,17880,17360,22800,12300,17570,17588.08,10.35,0,-30172,18183,17876,17323,17016,16463,18030,17170,247,5230,500,13000,10,1,49416925,8648,35.50,1.04,12,0.19,493.00,16857.00,28050,20240402,-37.61,12870,20241209,35.98,21650,-19.17,20250217,15080,16.05,20250102,28050,-37.61,20240402,12870,35.98,20241209,2.82,N,353200,500,247 억,,5114260,N,N,5115,N,00,N
20250313,091157,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17540,-30,5,-0.17,833072370,47070,15.78,17720,17880,17500,22800,12300,17570,17698.58,10.35,0,-18948,18183,17876,17323,17016,16463,18030,17170,247,5230,500,13000,10,1,49416925,8668,35.58,1.04,12,0.10,493.00,16857.00,28050,20240402,-37.47,12870,20241209,36.29,21650,-18.98,20250217,15080,16.31,20250102,28050,-37.47,20240402,12870,36.29,20241209,2.82,N,353200,500,247 억,,5114260,N,N,5115,N,00,N
20250312,161148,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17570,760,2,4.52,5146110705,296148,80.28,17280,17630,16770,21850,11770,16810,17376.67,10.24,0,52935,17176,16992,16706,16522,16236,17085,16615,247,5040,500,12430,10,1,49416925,8683,35.64,1.04,12,0.60,493.00,16857.00,28050,20240402,-37.36,12870,20241209,36.52,21650,-18.85,20250217,15080,16.51,20250102,28050,-37.36,20240402,12870,36.52,20241209,2.82,N,353200,500,247 억,,5058746,N,N,5115,N,00,N
20250312,151149,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17540,730,2,4.34,4960796870,285588,77.42,17280,17630,16770,21850,11770,16810,17370.47,10.24,0,50740,17176,16992,16706,16522,16236,17085,16615,247,5040,500,12430,10,1,49416925,8668,35.58,1.04,12,0.58,493.00,16857.00,28050,20240402,-37.47,12870,20241209,36.29,21650,-18.98,20250217,15080,16.31,20250102,28050,-37.47,20240402,12870,36.29,20241209,2.82,N,353200,500,247 억,,5058746,N,N,2197,N,00,N
20250312,141147,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,17520,710,2,4.22,4062535615,234378,63.53,17280,17610,16770,21850,11770,16810,17333.26,10.24,0,38608,17176,16992,16706,16522,16236,17085,16615,247,5040,500,12430,10,1,49416925,8658,35.54,1.04,12,0.47,493.00,16857.00,28050,20240402,-37.54,12870,20241209,36.13,21650,-19.08,20250217,15080,16.18,20250102,28050,-37.54,20240402,12870,36.13,20241209,2.82,N,353200,500,247 억,,5058746,N,N,2197,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 161155 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17370 -200 5 -1.14 4450485865 254517 85.32 17720 17880 17250 22800 12300 17570 17486.56 10.35 0 -91846 18183 17876 17323 17016 16463 18030 17170 247 5230 500 13000 10 1 49416925 8584 35.23 1.03 12 0.52 493.00 16857.00 28050 20240402 -38.07 12870 20241209 34.97 21650 -19.77 20250217 15080 15.19 20250102 28050 -38.07 20240402 12870 34.97 20241209 2.82 N 353200 500 247 억 5114260 N N 246 N 00 N
3 20250313 151155 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17420 -150 5 -0.85 4276503285 244510 81.97 17720 17880 17250 22800 12300 17570 17490.10 10.35 0 -88759 18183 17876 17323 17016 16463 18030 17170 247 5230 500 13000 10 1 49416925 8608 35.33 1.03 12 0.49 493.00 16857.00 28050 20240402 -37.90 12870 20241209 35.35 21650 -19.54 20250217 15080 15.52 20250102 28050 -37.90 20240402 12870 35.35 20241209 2.82 N 353200 500 247 억 5114260 N N 5115 N 00 N
4 20250313 141156 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17540 -30 5 -0.17 3348437825 191453 64.18 17720 17880 17250 22800 12300 17570 17489.61 10.35 0 -65747 18183 17876 17323 17016 16463 18030 17170 247 5230 500 13000 10 1 49416925 8668 35.58 1.04 12 0.39 493.00 16857.00 28050 20240402 -37.47 12870 20241209 36.29 21650 -18.98 20250217 15080 16.31 20250102 28050 -37.47 20240402 12870 36.29 20241209 2.82 N 353200 500 247 억 5114260 N N 5115 N 00 N
5 20250313 131155 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17250 -320 5 -1.82 2832073860 161826 54.25 17720 17880 17250 22800 12300 17570 17500.73 10.35 0 -58840 18183 17876 17323 17016 16463 18030 17170 247 5230 500 13000 10 1 49416925 8524 34.99 1.02 12 0.33 493.00 16857.00 28050 20240402 -38.50 12870 20241209 34.03 21650 -20.32 20250217 15080 14.39 20250102 28050 -38.50 20240402 12870 34.03 20241209 2.82 N 353200 500 247 억 5114260 N N 5115 N 00 N
6 20250313 121155 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17350 -220 5 -1.25 2435530445 138911 46.57 17720 17880 17330 22800 12300 17570 17533.03 10.35 0 -47522 18183 17876 17323 17016 16463 18030 17170 247 5230 500 13000 10 1 49416925 8574 35.19 1.03 12 0.28 493.00 16857.00 28050 20240402 -38.15 12870 20241209 34.81 21650 -19.86 20250217 15080 15.05 20250102 28050 -38.15 20240402 12870 34.81 20241209 2.82 N 353200 500 247 억 5114260 N N 5115 N 00 N
7 20250313 111157 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17460 -110 5 -0.63 1912119935 108809 36.48 17720 17880 17360 22800 12300 17570 17573.18 10.35 0 -33447 18183 17876 17323 17016 16463 18030 17170 247 5230 500 13000 10 1 49416925 8628 35.42 1.04 12 0.22 493.00 16857.00 28050 20240402 -37.75 12870 20241209 35.66 21650 -19.35 20250217 15080 15.78 20250102 28050 -37.75 20240402 12870 35.66 20241209 2.82 N 353200 500 247 억 5114260 N N 5115 N 00 N
8 20250313 101154 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17500 -70 5 -0.40 1671342595 95027 31.86 17720 17880 17360 22800 12300 17570 17588.08 10.35 0 -30172 18183 17876 17323 17016 16463 18030 17170 247 5230 500 13000 10 1 49416925 8648 35.50 1.04 12 0.19 493.00 16857.00 28050 20240402 -37.61 12870 20241209 35.98 21650 -19.17 20250217 15080 16.05 20250102 28050 -37.61 20240402 12870 35.98 20241209 2.82 N 353200 500 247 억 5114260 N N 5115 N 00 N
9 20250313 091157 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17540 -30 5 -0.17 833072370 47070 15.78 17720 17880 17500 22800 12300 17570 17698.58 10.35 0 -18948 18183 17876 17323 17016 16463 18030 17170 247 5230 500 13000 10 1 49416925 8668 35.58 1.04 12 0.10 493.00 16857.00 28050 20240402 -37.47 12870 20241209 36.29 21650 -18.98 20250217 15080 16.31 20250102 28050 -37.47 20240402 12870 36.29 20241209 2.82 N 353200 500 247 억 5114260 N N 5115 N 00 N
10 20250312 161148 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17570 760 2 4.52 5146110705 296148 80.28 17280 17630 16770 21850 11770 16810 17376.67 10.24 0 52935 17176 16992 16706 16522 16236 17085 16615 247 5040 500 12430 10 1 49416925 8683 35.64 1.04 12 0.60 493.00 16857.00 28050 20240402 -37.36 12870 20241209 36.52 21650 -18.85 20250217 15080 16.51 20250102 28050 -37.36 20240402 12870 36.52 20241209 2.82 N 353200 500 247 억 5058746 N N 5115 N 00 N
11 20250312 151149 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17540 730 2 4.34 4960796870 285588 77.42 17280 17630 16770 21850 11770 16810 17370.47 10.24 0 50740 17176 16992 16706 16522 16236 17085 16615 247 5040 500 12430 10 1 49416925 8668 35.58 1.04 12 0.58 493.00 16857.00 28050 20240402 -37.47 12870 20241209 36.29 21650 -18.98 20250217 15080 16.31 20250102 28050 -37.47 20240402 12870 36.29 20241209 2.82 N 353200 500 247 억 5058746 N N 2197 N 00 N
12 20250312 141147 55 40.00 KOSPI 전기·전자 N N N Y 40 N 17520 710 2 4.22 4062535615 234378 63.53 17280 17610 16770 21850 11770 16810 17333.26 10.24 0 38608 17176 16992 16706 16522 16236 17085 16615 247 5040 500 12430 10 1 49416925 8658 35.54 1.04 12 0.47 493.00 16857.00 28050 20240402 -37.54 12870 20241209 36.13 21650 -19.08 20250217 15080 16.18 20250102 28050 -37.54 20240402 12870 36.13 20241209 2.82 N 353200 500 247 억 5058746 N N 2197 N 00 N