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
020150/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
20250321,160339,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25950,-500,5,-1.89,6116989825,234134,265.59,26500,27100,25800,34350,18550,26450,26127.00,7.94,0,-5069,27650,27050,26750,26150,25850,26900,26000,262,7900,500,19570,50,1,52365463,13589,189.42,0.90,12,0.45,137.00,28922.00,59200,20240618,-56.17,20250,20250203,28.15,31550,-17.75,20250220,20250,28.15,20250203,59200,-56.17,20240618,20250,28.15,20250203,0.93,N,020150,500,261 억,,4157197,N,N,298,N,00,N
20250321,150339,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26250,-200,5,-0.76,2428818100,92059,104.43,26500,27100,25800,34350,18550,26450,26383.26,7.94,0,2931,27650,27050,26750,26150,25850,26900,26000,262,7900,500,19570,50,1,52365463,13746,191.61,0.91,12,0.18,137.00,28922.00,59200,20240618,-55.66,20250,20250203,29.63,31550,-16.80,20250220,20250,29.63,20250203,59200,-55.66,20240618,20250,29.63,20250203,0.93,N,020150,500,261 억,,4157197,N,N,2196,N,00,N
20250321,140338,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26600,150,2,0.57,2120877100,80409,91.21,26500,27100,25800,34350,18550,26450,26376.10,7.94,0,8854,27650,27050,26750,26150,25850,26900,26000,262,7900,500,19570,50,1,52365463,13929,194.16,0.92,12,0.15,137.00,28922.00,59200,20240618,-55.07,20250,20250203,31.36,31550,-15.69,20250220,20250,31.36,20250203,59200,-55.07,20240618,20250,31.36,20250203,0.93,N,020150,500,261 억,,4157197,N,N,2196,N,00,N
20250321,130340,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26650,200,2,0.76,1872219325,71096,80.65,26500,27100,25800,34350,18550,26450,26333.65,7.94,0,8284,27650,27050,26750,26150,25850,26900,26000,262,7900,500,19570,50,1,52365463,13955,194.53,0.92,12,0.14,137.00,28922.00,59200,20240618,-54.98,20250,20250203,31.60,31550,-15.53,20250220,20250,31.60,20250203,59200,-54.98,20240618,20250,31.60,20250203,0.93,N,020150,500,261 억,,4157197,N,N,2196,N,00,N
20250321,120341,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26750,300,2,1.13,1663907225,63278,71.78,26500,27100,25800,34350,18550,26450,26295.14,7.94,0,8843,27650,27050,26750,26150,25850,26900,26000,262,7900,500,19570,50,1,52365463,14008,195.26,0.92,12,0.12,137.00,28922.00,59200,20240618,-54.81,20250,20250203,32.10,31550,-15.21,20250220,20250,32.10,20250203,59200,-54.81,20240618,20250,32.10,20250203,0.93,N,020150,500,261 억,,4157197,N,N,2196,N,00,N
20250321,110339,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26200,-250,5,-0.95,1216198075,46409,52.64,26500,27100,25800,34350,18550,26450,26205.98,7.94,0,1946,27650,27050,26750,26150,25850,26900,26000,262,7900,500,19570,50,1,52365463,13720,191.24,0.91,12,0.09,137.00,28922.00,59200,20240618,-55.74,20250,20250203,29.38,31550,-16.96,20250220,20250,29.38,20250203,59200,-55.74,20240618,20250,29.38,20250203,0.93,N,020150,500,261 억,,4157197,N,N,2196,N,00,N
20250321,100341,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25850,-600,5,-2.27,903955400,34468,39.10,26500,27100,25800,34350,18550,26450,26225.80,7.94,0,-678,27650,27050,26750,26150,25850,26900,26000,262,7900,500,19570,50,1,52365463,13536,188.69,0.89,12,0.07,137.00,28922.00,59200,20240618,-56.33,20250,20250203,27.65,31550,-18.07,20250220,20250,27.65,20250203,59200,-56.33,20240618,20250,27.65,20250203,0.93,N,020150,500,261 억,,4157197,N,N,2196,N,00,N
20250321,090341,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26950,500,2,1.89,119714500,4455,5.05,26500,27100,26500,34350,18550,26450,26873.84,7.94,0,1742,27650,27050,26750,26150,25850,26900,26000,262,7900,500,19570,50,1,52365463,14112,196.72,0.93,12,0.01,137.00,28922.00,59200,20240618,-54.48,20250,20250203,33.09,31550,-14.58,20250220,20250,33.09,20250203,59200,-54.48,20240618,20250,33.09,20250203,0.93,N,020150,500,261 억,,4157197,N,N,2196,N,00,N
20250320,160358,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26450,-50,5,-0.19,2340523375,87623,79.09,27300,27350,26450,34450,18550,26500,26711.77,7.80,0,-26379,27933,27216,26808,26091,25683,27012,25887,262,7950,500,19610,50,1,52365463,13851,193.07,0.91,12,0.17,137.00,28922.00,59200,20240618,-55.32,20250,20250203,30.62,31550,-16.16,20250220,20250,30.62,20250203,59200,-55.32,20240618,20250,30.62,20250203,0.95,N,020150,500,261 억,,4081998,N,N,2196,N,00,N
20250320,150340,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26550,50,2,0.19,2092301500,78262,70.64,27300,27350,26450,34450,18550,26500,26734.58,7.80,0,-23574,27933,27216,26808,26091,25683,27012,25887,262,7950,500,19610,50,1,52365463,13903,193.80,0.92,12,0.15,137.00,28922.00,59200,20240618,-55.15,20250,20250203,31.11,31550,-15.85,20250220,20250,31.11,20250203,59200,-55.15,20240618,20250,31.11,20250203,0.95,N,020150,500,261 억,,4081998,N,N,247,N,00,N
20250320,140341,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,26550,50,2,0.19,1835199225,68584,61.91,27300,27350,26450,34450,18550,26500,26758.42,7.80,0,-21426,27933,27216,26808,26091,25683,27012,25887,262,7950,500,19610,50,1,52365463,13903,193.80,0.92,12,0.13,137.00,28922.00,59200,20240618,-55.15,20250,20250203,31.11,31550,-15.85,20250220,20250,31.11,20250203,59200,-55.15,20240618,20250,31.11,20250203,0.95,N,020150,500,261 억,,4081998,N,N,247,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 160339 55 30.00 KOSPI 전기·전자 N N N Y 40 N 25950 -500 5 -1.89 6116989825 234134 265.59 26500 27100 25800 34350 18550 26450 26127.00 7.94 0 -5069 27650 27050 26750 26150 25850 26900 26000 262 7900 500 19570 50 1 52365463 13589 189.42 0.90 12 0.45 137.00 28922.00 59200 20240618 -56.17 20250 20250203 28.15 31550 -17.75 20250220 20250 28.15 20250203 59200 -56.17 20240618 20250 28.15 20250203 0.93 N 020150 500 261 억 4157197 N N 298 N 00 N
3 20250321 150339 55 30.00 KOSPI 전기·전자 N N N Y 40 N 26250 -200 5 -0.76 2428818100 92059 104.43 26500 27100 25800 34350 18550 26450 26383.26 7.94 0 2931 27650 27050 26750 26150 25850 26900 26000 262 7900 500 19570 50 1 52365463 13746 191.61 0.91 12 0.18 137.00 28922.00 59200 20240618 -55.66 20250 20250203 29.63 31550 -16.80 20250220 20250 29.63 20250203 59200 -55.66 20240618 20250 29.63 20250203 0.93 N 020150 500 261 억 4157197 N N 2196 N 00 N
4 20250321 140338 55 30.00 KOSPI 전기·전자 N N N Y 40 N 26600 150 2 0.57 2120877100 80409 91.21 26500 27100 25800 34350 18550 26450 26376.10 7.94 0 8854 27650 27050 26750 26150 25850 26900 26000 262 7900 500 19570 50 1 52365463 13929 194.16 0.92 12 0.15 137.00 28922.00 59200 20240618 -55.07 20250 20250203 31.36 31550 -15.69 20250220 20250 31.36 20250203 59200 -55.07 20240618 20250 31.36 20250203 0.93 N 020150 500 261 억 4157197 N N 2196 N 00 N
5 20250321 130340 55 30.00 KOSPI 전기·전자 N N N Y 40 N 26650 200 2 0.76 1872219325 71096 80.65 26500 27100 25800 34350 18550 26450 26333.65 7.94 0 8284 27650 27050 26750 26150 25850 26900 26000 262 7900 500 19570 50 1 52365463 13955 194.53 0.92 12 0.14 137.00 28922.00 59200 20240618 -54.98 20250 20250203 31.60 31550 -15.53 20250220 20250 31.60 20250203 59200 -54.98 20240618 20250 31.60 20250203 0.93 N 020150 500 261 억 4157197 N N 2196 N 00 N
6 20250321 120341 55 30.00 KOSPI 전기·전자 N N N Y 40 N 26750 300 2 1.13 1663907225 63278 71.78 26500 27100 25800 34350 18550 26450 26295.14 7.94 0 8843 27650 27050 26750 26150 25850 26900 26000 262 7900 500 19570 50 1 52365463 14008 195.26 0.92 12 0.12 137.00 28922.00 59200 20240618 -54.81 20250 20250203 32.10 31550 -15.21 20250220 20250 32.10 20250203 59200 -54.81 20240618 20250 32.10 20250203 0.93 N 020150 500 261 억 4157197 N N 2196 N 00 N
7 20250321 110339 55 30.00 KOSPI 전기·전자 N N N Y 40 N 26200 -250 5 -0.95 1216198075 46409 52.64 26500 27100 25800 34350 18550 26450 26205.98 7.94 0 1946 27650 27050 26750 26150 25850 26900 26000 262 7900 500 19570 50 1 52365463 13720 191.24 0.91 12 0.09 137.00 28922.00 59200 20240618 -55.74 20250 20250203 29.38 31550 -16.96 20250220 20250 29.38 20250203 59200 -55.74 20240618 20250 29.38 20250203 0.93 N 020150 500 261 억 4157197 N N 2196 N 00 N
8 20250321 100341 55 30.00 KOSPI 전기·전자 N N N Y 40 N 25850 -600 5 -2.27 903955400 34468 39.10 26500 27100 25800 34350 18550 26450 26225.80 7.94 0 -678 27650 27050 26750 26150 25850 26900 26000 262 7900 500 19570 50 1 52365463 13536 188.69 0.89 12 0.07 137.00 28922.00 59200 20240618 -56.33 20250 20250203 27.65 31550 -18.07 20250220 20250 27.65 20250203 59200 -56.33 20240618 20250 27.65 20250203 0.93 N 020150 500 261 억 4157197 N N 2196 N 00 N
9 20250321 090341 55 30.00 KOSPI 전기·전자 N N N Y 40 N 26950 500 2 1.89 119714500 4455 5.05 26500 27100 26500 34350 18550 26450 26873.84 7.94 0 1742 27650 27050 26750 26150 25850 26900 26000 262 7900 500 19570 50 1 52365463 14112 196.72 0.93 12 0.01 137.00 28922.00 59200 20240618 -54.48 20250 20250203 33.09 31550 -14.58 20250220 20250 33.09 20250203 59200 -54.48 20240618 20250 33.09 20250203 0.93 N 020150 500 261 억 4157197 N N 2196 N 00 N
10 20250320 160358 55 30.00 KOSPI 전기·전자 N N N Y 40 N 26450 -50 5 -0.19 2340523375 87623 79.09 27300 27350 26450 34450 18550 26500 26711.77 7.80 0 -26379 27933 27216 26808 26091 25683 27012 25887 262 7950 500 19610 50 1 52365463 13851 193.07 0.91 12 0.17 137.00 28922.00 59200 20240618 -55.32 20250 20250203 30.62 31550 -16.16 20250220 20250 30.62 20250203 59200 -55.32 20240618 20250 30.62 20250203 0.95 N 020150 500 261 억 4081998 N N 2196 N 00 N
11 20250320 150340 55 30.00 KOSPI 전기·전자 N N N Y 40 N 26550 50 2 0.19 2092301500 78262 70.64 27300 27350 26450 34450 18550 26500 26734.58 7.80 0 -23574 27933 27216 26808 26091 25683 27012 25887 262 7950 500 19610 50 1 52365463 13903 193.80 0.92 12 0.15 137.00 28922.00 59200 20240618 -55.15 20250 20250203 31.11 31550 -15.85 20250220 20250 31.11 20250203 59200 -55.15 20240618 20250 31.11 20250203 0.95 N 020150 500 261 억 4081998 N N 247 N 00 N
12 20250320 140341 55 30.00 KOSPI 전기·전자 N N N Y 40 N 26550 50 2 0.19 1835199225 68584 61.91 27300 27350 26450 34450 18550 26500 26758.42 7.80 0 -21426 27933 27216 26808 26091 25683 27012 25887 262 7950 500 19610 50 1 52365463 13903 193.80 0.92 12 0.13 137.00 28922.00 59200 20240618 -55.15 20250 20250203 31.11 31550 -15.85 20250220 20250 31.11 20250203 59200 -55.15 20240618 20250 31.11 20250203 0.95 N 020150 500 261 억 4081998 N N 247 N 00 N