ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011230/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
20250321,160256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4185,-165,5,-3.79,2140256425,505254,24.59,4350,4390,4105,5650,3045,4350,4236.08,5.51,0,68272,4966,4657,4191,3882,3416,4812,4037,169,1300,1000,2780,5,1,16902700,707,-9.14,4.46,12,2.99,-458.00,939.00,4850,20240430,-13.71,2490,20241113,68.07,4500,-7.00,20250320,2975,40.67,20250214,4850,-13.71,20240430,2490,68.07,20241113,0.00,N,011230,1000,169 억,,931133,N,N,31,N,00,N
20250321,150257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4220,-130,5,-2.99,2009465555,474040,23.07,4350,4390,4105,5650,3045,4350,4239.02,5.51,0,64515,4966,4657,4191,3882,3416,4812,4037,169,1300,1000,2780,5,1,16902700,713,-9.21,4.49,12,2.80,-458.00,939.00,4850,20240430,-12.99,2490,20241113,69.48,4500,-6.22,20250320,2975,41.85,20250214,4850,-12.99,20240430,2490,69.48,20241113,0.00,N,011230,1000,169 억,,931133,N,N,4,N,00,N
20250321,140256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4240,-110,5,-2.53,1716756765,404987,19.71,4350,4390,4105,5650,3045,4350,4239.04,5.51,0,37704,4966,4657,4191,3882,3416,4812,4037,169,1300,1000,2780,5,1,16902700,717,-9.26,4.52,12,2.40,-458.00,939.00,4850,20240430,-12.58,2490,20241113,70.28,4500,-5.78,20250320,2975,42.52,20250214,4850,-12.58,20240430,2490,70.28,20241113,0.00,N,011230,1000,169 억,,931133,N,N,4,N,00,N
20250321,130257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4305,-45,5,-1.03,1602753105,378390,18.42,4350,4390,4105,5650,3045,4350,4235.71,5.51,0,40674,4966,4657,4191,3882,3416,4812,4037,169,1300,1000,2780,5,1,16902700,728,-9.40,4.58,12,2.24,-458.00,939.00,4850,20240430,-11.24,2490,20241113,72.89,4500,-4.33,20250320,2975,44.71,20250214,4850,-11.24,20240430,2490,72.89,20241113,0.00,N,011230,1000,169 억,,931133,N,N,4,N,00,N
20250321,120258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4310,-40,5,-0.92,1514338660,357934,17.42,4350,4390,4105,5650,3045,4350,4230.77,5.51,0,42259,4966,4657,4191,3882,3416,4812,4037,169,1300,1000,2780,5,1,16902700,729,-9.41,4.59,12,2.12,-458.00,939.00,4850,20240430,-11.13,2490,20241113,73.09,4500,-4.22,20250320,2975,44.87,20250214,4850,-11.13,20240430,2490,73.09,20241113,0.00,N,011230,1000,169 억,,931133,N,N,4,N,00,N
20250321,110257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4200,-150,5,-3.45,1226439046,291049,14.17,4350,4370,4105,5650,3045,4350,4213.85,5.51,0,59742,4966,4657,4191,3882,3416,4812,4037,169,1300,1000,2780,5,1,16902700,710,-9.17,4.47,12,1.72,-458.00,939.00,4850,20240430,-13.40,2490,20241113,68.67,4500,-6.67,20250320,2975,41.18,20250214,4850,-13.40,20240430,2490,68.67,20241113,0.00,N,011230,1000,169 억,,931133,N,N,4,N,00,N
20250321,100258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4170,-180,5,-4.14,1006837097,238289,11.60,4350,4370,4130,5650,3045,4350,4225.27,5.51,0,52850,4966,4657,4191,3882,3416,4812,4037,169,1300,1000,2780,5,1,16902700,705,-9.10,4.44,12,1.41,-458.00,939.00,4850,20240430,-14.02,2490,20241113,67.47,4500,-7.33,20250320,2975,40.17,20250214,4850,-14.02,20240430,2490,67.47,20241113,0.00,N,011230,1000,169 억,,931133,N,N,4,N,00,N
20250321,090259,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4280,-70,5,-1.61,200223580,46567,2.27,4350,4355,4245,5650,3045,4350,4299.68,5.51,0,7013,4966,4657,4191,3882,3416,4812,4037,169,1300,1000,2780,5,1,16902700,723,-9.34,4.56,12,0.28,-458.00,939.00,4850,20240430,-11.75,2490,20241113,71.89,4500,-4.89,20250320,2975,43.87,20250214,4850,-11.75,20240430,2490,71.89,20241113,0.00,N,011230,1000,169 억,,931133,N,N,4,N,00,N
20250320,160316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4350,555,2,14.62,8622188357,2047444,344.82,3730,4500,3725,4930,2660,3795,4211.02,4.66,0,150005,4208,4001,3683,3476,3158,4105,3580,169,1135,1000,2420,5,1,16902700,735,-9.50,4.63,12,12.11,-458.00,939.00,4850,20240430,-10.31,2490,20241113,74.70,4500,-3.33,20250320,2975,46.22,20250214,4850,-10.31,20240430,2490,74.70,20241113,0.00,N,011230,1000,169 억,,787524,N,N,4,N,00,N
20250320,150257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4360,565,2,14.89,8206861340,1952322,328.80,3730,4500,3725,4930,2660,3795,4203.64,4.66,0,129206,4208,4001,3683,3476,3158,4105,3580,169,1135,1000,2420,5,1,16902700,737,-9.52,4.64,12,11.55,-458.00,939.00,4850,20240430,-10.10,2490,20241113,75.10,4500,-3.11,20250320,2975,46.55,20250214,4850,-10.10,20240430,2490,75.10,20241113,0.00,N,011230,1000,169 억,,787524,N,N,2,N,00,N
20250320,140258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4240,445,2,11.73,5540862343,1344389,226.42,3730,4295,3725,4930,2660,3795,4121.47,4.66,0,123610,4208,4001,3683,3476,3158,4105,3580,169,1135,1000,2420,5,1,16902700,717,-9.26,4.52,12,7.95,-458.00,939.00,4850,20240430,-12.58,2490,20241113,70.28,4295,-1.28,20250320,2975,42.52,20250214,4850,-12.58,20240430,2490,70.28,20241113,0.00,N,011230,1000,169 억,,787524,N,N,2,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 20250321 160256 57 100.00 KOSPI 전기·전자 N N N N N 4185 -165 5 -3.79 2140256425 505254 24.59 4350 4390 4105 5650 3045 4350 4236.08 5.51 0 68272 4966 4657 4191 3882 3416 4812 4037 169 1300 1000 2780 5 1 16902700 707 -9.14 4.46 12 2.99 -458.00 939.00 4850 20240430 -13.71 2490 20241113 68.07 4500 -7.00 20250320 2975 40.67 20250214 4850 -13.71 20240430 2490 68.07 20241113 0.00 N 011230 1000 169 억 931133 N N 31 N 00 N
3 20250321 150257 57 100.00 KOSPI 전기·전자 N N N N N 4220 -130 5 -2.99 2009465555 474040 23.07 4350 4390 4105 5650 3045 4350 4239.02 5.51 0 64515 4966 4657 4191 3882 3416 4812 4037 169 1300 1000 2780 5 1 16902700 713 -9.21 4.49 12 2.80 -458.00 939.00 4850 20240430 -12.99 2490 20241113 69.48 4500 -6.22 20250320 2975 41.85 20250214 4850 -12.99 20240430 2490 69.48 20241113 0.00 N 011230 1000 169 억 931133 N N 4 N 00 N
4 20250321 140256 57 100.00 KOSPI 전기·전자 N N N N N 4240 -110 5 -2.53 1716756765 404987 19.71 4350 4390 4105 5650 3045 4350 4239.04 5.51 0 37704 4966 4657 4191 3882 3416 4812 4037 169 1300 1000 2780 5 1 16902700 717 -9.26 4.52 12 2.40 -458.00 939.00 4850 20240430 -12.58 2490 20241113 70.28 4500 -5.78 20250320 2975 42.52 20250214 4850 -12.58 20240430 2490 70.28 20241113 0.00 N 011230 1000 169 억 931133 N N 4 N 00 N
5 20250321 130257 57 100.00 KOSPI 전기·전자 N N N N N 4305 -45 5 -1.03 1602753105 378390 18.42 4350 4390 4105 5650 3045 4350 4235.71 5.51 0 40674 4966 4657 4191 3882 3416 4812 4037 169 1300 1000 2780 5 1 16902700 728 -9.40 4.58 12 2.24 -458.00 939.00 4850 20240430 -11.24 2490 20241113 72.89 4500 -4.33 20250320 2975 44.71 20250214 4850 -11.24 20240430 2490 72.89 20241113 0.00 N 011230 1000 169 억 931133 N N 4 N 00 N
6 20250321 120258 57 100.00 KOSPI 전기·전자 N N N N N 4310 -40 5 -0.92 1514338660 357934 17.42 4350 4390 4105 5650 3045 4350 4230.77 5.51 0 42259 4966 4657 4191 3882 3416 4812 4037 169 1300 1000 2780 5 1 16902700 729 -9.41 4.59 12 2.12 -458.00 939.00 4850 20240430 -11.13 2490 20241113 73.09 4500 -4.22 20250320 2975 44.87 20250214 4850 -11.13 20240430 2490 73.09 20241113 0.00 N 011230 1000 169 억 931133 N N 4 N 00 N
7 20250321 110257 57 100.00 KOSPI 전기·전자 N N N N N 4200 -150 5 -3.45 1226439046 291049 14.17 4350 4370 4105 5650 3045 4350 4213.85 5.51 0 59742 4966 4657 4191 3882 3416 4812 4037 169 1300 1000 2780 5 1 16902700 710 -9.17 4.47 12 1.72 -458.00 939.00 4850 20240430 -13.40 2490 20241113 68.67 4500 -6.67 20250320 2975 41.18 20250214 4850 -13.40 20240430 2490 68.67 20241113 0.00 N 011230 1000 169 억 931133 N N 4 N 00 N
8 20250321 100258 57 100.00 KOSPI 전기·전자 N N N N N 4170 -180 5 -4.14 1006837097 238289 11.60 4350 4370 4130 5650 3045 4350 4225.27 5.51 0 52850 4966 4657 4191 3882 3416 4812 4037 169 1300 1000 2780 5 1 16902700 705 -9.10 4.44 12 1.41 -458.00 939.00 4850 20240430 -14.02 2490 20241113 67.47 4500 -7.33 20250320 2975 40.17 20250214 4850 -14.02 20240430 2490 67.47 20241113 0.00 N 011230 1000 169 억 931133 N N 4 N 00 N
9 20250321 090259 57 100.00 KOSPI 전기·전자 N N N N N 4280 -70 5 -1.61 200223580 46567 2.27 4350 4355 4245 5650 3045 4350 4299.68 5.51 0 7013 4966 4657 4191 3882 3416 4812 4037 169 1300 1000 2780 5 1 16902700 723 -9.34 4.56 12 0.28 -458.00 939.00 4850 20240430 -11.75 2490 20241113 71.89 4500 -4.89 20250320 2975 43.87 20250214 4850 -11.75 20240430 2490 71.89 20241113 0.00 N 011230 1000 169 억 931133 N N 4 N 00 N
10 20250320 160316 57 100.00 KOSPI 전기·전자 N N N N N 4350 555 2 14.62 8622188357 2047444 344.82 3730 4500 3725 4930 2660 3795 4211.02 4.66 0 150005 4208 4001 3683 3476 3158 4105 3580 169 1135 1000 2420 5 1 16902700 735 -9.50 4.63 12 12.11 -458.00 939.00 4850 20240430 -10.31 2490 20241113 74.70 4500 -3.33 20250320 2975 46.22 20250214 4850 -10.31 20240430 2490 74.70 20241113 0.00 N 011230 1000 169 억 787524 N N 4 N 00 N
11 20250320 150257 57 100.00 KOSPI 전기·전자 N N N N N 4360 565 2 14.89 8206861340 1952322 328.80 3730 4500 3725 4930 2660 3795 4203.64 4.66 0 129206 4208 4001 3683 3476 3158 4105 3580 169 1135 1000 2420 5 1 16902700 737 -9.52 4.64 12 11.55 -458.00 939.00 4850 20240430 -10.10 2490 20241113 75.10 4500 -3.11 20250320 2975 46.55 20250214 4850 -10.10 20240430 2490 75.10 20241113 0.00 N 011230 1000 169 억 787524 N N 2 N 00 N
12 20250320 140258 57 100.00 KOSPI 전기·전자 N N N N N 4240 445 2 11.73 5540862343 1344389 226.42 3730 4295 3725 4930 2660 3795 4121.47 4.66 0 123610 4208 4001 3683 3476 3158 4105 3580 169 1135 1000 2420 5 1 16902700 717 -9.26 4.52 12 7.95 -458.00 939.00 4850 20240430 -12.58 2490 20241113 70.28 4295 -1.28 20250320 2975 42.52 20250214 4850 -12.58 20240430 2490 70.28 20241113 0.00 N 011230 1000 169 억 787524 N N 2 N 00 N