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
025540/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
20250321,160356,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,69300,-1100,5,-1.56,3071662750,43761,80.70,70000,71000,69200,91500,49300,70400,70191.76,27.09,0,5359,71666,71032,70366,69732,69066,70700,69400,52,21100,500,52090,100,1,10415000,7218,5.08,0.67,12,0.42,13654.00,103622.00,86200,20250206,-19.61,53500,20240805,29.53,86200,-19.61,20250206,65700,5.48,20250311,86200,-19.61,20250206,53500,29.53,20240805,0.46,N,025540,500,52 억,,2821747,N,N,31,N,00,N
20250321,150355,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,69400,-1000,5,-1.42,2646579350,37632,69.40,70000,71000,69200,91500,49300,70400,70327.89,27.09,0,6910,71666,71032,70366,69732,69066,70700,69400,52,21100,500,52090,100,1,10415000,7228,5.08,0.67,12,0.36,13654.00,103622.00,86200,20250206,-19.49,53500,20240805,29.72,86200,-19.49,20250206,65700,5.63,20250311,86200,-19.49,20250206,53500,29.72,20240805,0.46,N,025540,500,52 억,,2821747,N,N,4,N,00,N
20250321,140355,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,69800,-600,5,-0.85,2211187750,31371,57.85,70000,71000,69600,91500,49300,70400,70485.10,27.09,0,6692,71666,71032,70366,69732,69066,70700,69400,52,21100,500,52090,100,1,10415000,7270,5.11,0.67,12,0.30,13654.00,103622.00,86200,20250206,-19.03,53500,20240805,30.47,86200,-19.03,20250206,65700,6.24,20250311,86200,-19.03,20250206,53500,30.47,20240805,0.46,N,025540,500,52 억,,2821747,N,N,4,N,00,N
20250321,130356,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70200,-200,5,-0.28,1981896350,28100,51.82,70000,71000,69600,91500,49300,70400,70530.14,27.09,0,7566,71666,71032,70366,69732,69066,70700,69400,52,21100,500,52090,100,1,10415000,7311,5.14,0.68,12,0.27,13654.00,103622.00,86200,20250206,-18.56,53500,20240805,31.21,86200,-18.56,20250206,65700,6.85,20250311,86200,-18.56,20250206,53500,31.21,20240805,0.46,N,025540,500,52 억,,2821747,N,N,4,N,00,N
20250321,120357,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70500,100,2,0.14,1748656950,24778,45.69,70000,71000,69600,91500,49300,70400,70573.00,27.09,0,7682,71666,71032,70366,69732,69066,70700,69400,52,21100,500,52090,100,1,10415000,7343,5.16,0.68,12,0.24,13654.00,103622.00,86200,20250206,-18.21,53500,20240805,31.78,86200,-18.21,20250206,65700,7.31,20250311,86200,-18.21,20250206,53500,31.78,20240805,0.46,N,025540,500,52 억,,2821747,N,N,4,N,00,N
20250321,110356,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70800,400,2,0.57,1442368500,20437,37.69,70000,71000,69600,91500,49300,70400,70576.38,27.09,0,6981,71666,71032,70366,69732,69066,70700,69400,52,21100,500,52090,100,1,10415000,7374,5.19,0.68,12,0.20,13654.00,103622.00,86200,20250206,-17.87,53500,20240805,32.34,86200,-17.87,20250206,65700,7.76,20250311,86200,-17.87,20250206,53500,32.34,20240805,0.46,N,025540,500,52 억,,2821747,N,N,4,N,00,N
20250321,100357,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70500,100,2,0.14,1028322200,14574,26.88,70000,71000,69600,91500,49300,70400,70558.73,27.09,0,4757,71666,71032,70366,69732,69066,70700,69400,52,21100,500,52090,100,1,10415000,7343,5.16,0.68,12,0.14,13654.00,103622.00,86200,20250206,-18.21,53500,20240805,31.78,86200,-18.21,20250206,65700,7.31,20250311,86200,-18.21,20250206,53500,31.78,20240805,0.46,N,025540,500,52 억,,2821747,N,N,4,N,00,N
20250321,090358,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,69800,-600,5,-0.85,37597400,538,0.99,70000,70000,69600,91500,49300,70400,69878.80,27.09,0,-348,71666,71032,70366,69732,69066,70700,69400,52,21100,500,52090,100,1,10415000,7270,5.11,0.67,12,0.01,13654.00,103622.00,86200,20250206,-19.03,53500,20240805,30.47,86200,-19.03,20250206,65700,6.24,20250311,86200,-19.03,20250206,53500,30.47,20240805,0.46,N,025540,500,52 억,,2821747,N,N,4,N,00,N
20250320,160414,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70400,-300,5,-0.42,3814920400,54226,112.15,70700,71000,69700,91900,49500,70700,70352.24,27.20,0,-3762,72233,71466,71033,70266,69833,71250,70050,52,21200,500,52310,100,1,10415000,7332,5.16,0.68,12,0.52,13654.00,103622.00,86200,20250206,-18.33,53500,20240805,31.59,86200,-18.33,20250206,65700,7.15,20250311,86200,-18.33,20250206,53500,31.59,20240805,0.45,N,025540,500,52 억,,2833033,N,N,4,N,00,N
20250320,150356,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70400,-300,5,-0.42,3685609100,52389,108.35,70700,71000,69700,91900,49500,70700,70350.82,27.20,0,-3737,72233,71466,71033,70266,69833,71250,70050,52,21200,500,52310,100,1,10415000,7332,5.16,0.68,12,0.50,13654.00,103622.00,86200,20250206,-18.33,53500,20240805,31.59,86200,-18.33,20250206,65700,7.15,20250311,86200,-18.33,20250206,53500,31.59,20240805,0.45,N,025540,500,52 억,,2833033,N,N,3,N,00,N
20250320,140357,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,70600,-100,5,-0.14,2869796100,40839,84.46,70700,71000,69700,91900,49500,70700,70270.97,27.20,0,-4310,72233,71466,71033,70266,69833,71250,70050,52,21200,500,52310,100,1,10415000,7353,5.17,0.68,12,0.39,13654.00,103622.00,86200,20250206,-18.10,53500,20240805,31.96,86200,-18.10,20250206,65700,7.46,20250311,86200,-18.10,20250206,53500,31.96,20240805,0.45,N,025540,500,52 억,,2833033,N,N,3,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 160356 55 60.00 KOSPI 전기·전자 N N N Y 60 N 69300 -1100 5 -1.56 3071662750 43761 80.70 70000 71000 69200 91500 49300 70400 70191.76 27.09 0 5359 71666 71032 70366 69732 69066 70700 69400 52 21100 500 52090 100 1 10415000 7218 5.08 0.67 12 0.42 13654.00 103622.00 86200 20250206 -19.61 53500 20240805 29.53 86200 -19.61 20250206 65700 5.48 20250311 86200 -19.61 20250206 53500 29.53 20240805 0.46 N 025540 500 52 억 2821747 N N 31 N 00 N
3 20250321 150355 55 60.00 KOSPI 전기·전자 N N N Y 60 N 69400 -1000 5 -1.42 2646579350 37632 69.40 70000 71000 69200 91500 49300 70400 70327.89 27.09 0 6910 71666 71032 70366 69732 69066 70700 69400 52 21100 500 52090 100 1 10415000 7228 5.08 0.67 12 0.36 13654.00 103622.00 86200 20250206 -19.49 53500 20240805 29.72 86200 -19.49 20250206 65700 5.63 20250311 86200 -19.49 20250206 53500 29.72 20240805 0.46 N 025540 500 52 억 2821747 N N 4 N 00 N
4 20250321 140355 55 60.00 KOSPI 전기·전자 N N N Y 60 N 69800 -600 5 -0.85 2211187750 31371 57.85 70000 71000 69600 91500 49300 70400 70485.10 27.09 0 6692 71666 71032 70366 69732 69066 70700 69400 52 21100 500 52090 100 1 10415000 7270 5.11 0.67 12 0.30 13654.00 103622.00 86200 20250206 -19.03 53500 20240805 30.47 86200 -19.03 20250206 65700 6.24 20250311 86200 -19.03 20250206 53500 30.47 20240805 0.46 N 025540 500 52 억 2821747 N N 4 N 00 N
5 20250321 130356 55 60.00 KOSPI 전기·전자 N N N Y 60 N 70200 -200 5 -0.28 1981896350 28100 51.82 70000 71000 69600 91500 49300 70400 70530.14 27.09 0 7566 71666 71032 70366 69732 69066 70700 69400 52 21100 500 52090 100 1 10415000 7311 5.14 0.68 12 0.27 13654.00 103622.00 86200 20250206 -18.56 53500 20240805 31.21 86200 -18.56 20250206 65700 6.85 20250311 86200 -18.56 20250206 53500 31.21 20240805 0.46 N 025540 500 52 억 2821747 N N 4 N 00 N
6 20250321 120357 55 60.00 KOSPI 전기·전자 N N N Y 60 N 70500 100 2 0.14 1748656950 24778 45.69 70000 71000 69600 91500 49300 70400 70573.00 27.09 0 7682 71666 71032 70366 69732 69066 70700 69400 52 21100 500 52090 100 1 10415000 7343 5.16 0.68 12 0.24 13654.00 103622.00 86200 20250206 -18.21 53500 20240805 31.78 86200 -18.21 20250206 65700 7.31 20250311 86200 -18.21 20250206 53500 31.78 20240805 0.46 N 025540 500 52 억 2821747 N N 4 N 00 N
7 20250321 110356 55 60.00 KOSPI 전기·전자 N N N Y 60 N 70800 400 2 0.57 1442368500 20437 37.69 70000 71000 69600 91500 49300 70400 70576.38 27.09 0 6981 71666 71032 70366 69732 69066 70700 69400 52 21100 500 52090 100 1 10415000 7374 5.19 0.68 12 0.20 13654.00 103622.00 86200 20250206 -17.87 53500 20240805 32.34 86200 -17.87 20250206 65700 7.76 20250311 86200 -17.87 20250206 53500 32.34 20240805 0.46 N 025540 500 52 억 2821747 N N 4 N 00 N
8 20250321 100357 55 60.00 KOSPI 전기·전자 N N N Y 60 N 70500 100 2 0.14 1028322200 14574 26.88 70000 71000 69600 91500 49300 70400 70558.73 27.09 0 4757 71666 71032 70366 69732 69066 70700 69400 52 21100 500 52090 100 1 10415000 7343 5.16 0.68 12 0.14 13654.00 103622.00 86200 20250206 -18.21 53500 20240805 31.78 86200 -18.21 20250206 65700 7.31 20250311 86200 -18.21 20250206 53500 31.78 20240805 0.46 N 025540 500 52 억 2821747 N N 4 N 00 N
9 20250321 090358 55 60.00 KOSPI 전기·전자 N N N Y 60 N 69800 -600 5 -0.85 37597400 538 0.99 70000 70000 69600 91500 49300 70400 69878.80 27.09 0 -348 71666 71032 70366 69732 69066 70700 69400 52 21100 500 52090 100 1 10415000 7270 5.11 0.67 12 0.01 13654.00 103622.00 86200 20250206 -19.03 53500 20240805 30.47 86200 -19.03 20250206 65700 6.24 20250311 86200 -19.03 20250206 53500 30.47 20240805 0.46 N 025540 500 52 억 2821747 N N 4 N 00 N
10 20250320 160414 55 60.00 KOSPI 전기·전자 N N N Y 60 N 70400 -300 5 -0.42 3814920400 54226 112.15 70700 71000 69700 91900 49500 70700 70352.24 27.20 0 -3762 72233 71466 71033 70266 69833 71250 70050 52 21200 500 52310 100 1 10415000 7332 5.16 0.68 12 0.52 13654.00 103622.00 86200 20250206 -18.33 53500 20240805 31.59 86200 -18.33 20250206 65700 7.15 20250311 86200 -18.33 20250206 53500 31.59 20240805 0.45 N 025540 500 52 억 2833033 N N 4 N 00 N
11 20250320 150356 55 60.00 KOSPI 전기·전자 N N N Y 60 N 70400 -300 5 -0.42 3685609100 52389 108.35 70700 71000 69700 91900 49500 70700 70350.82 27.20 0 -3737 72233 71466 71033 70266 69833 71250 70050 52 21200 500 52310 100 1 10415000 7332 5.16 0.68 12 0.50 13654.00 103622.00 86200 20250206 -18.33 53500 20240805 31.59 86200 -18.33 20250206 65700 7.15 20250311 86200 -18.33 20250206 53500 31.59 20240805 0.45 N 025540 500 52 억 2833033 N N 3 N 00 N
12 20250320 140357 55 60.00 KOSPI 전기·전자 N N N Y 60 N 70600 -100 5 -0.14 2869796100 40839 84.46 70700 71000 69700 91900 49500 70700 70270.97 27.20 0 -4310 72233 71466 71033 70266 69833 71250 70050 52 21200 500 52310 100 1 10415000 7353 5.17 0.68 12 0.39 13654.00 103622.00 86200 20250206 -18.10 53500 20240805 31.96 86200 -18.10 20250206 65700 7.46 20250311 86200 -18.10 20250206 53500 31.96 20240805 0.45 N 025540 500 52 억 2833033 N N 3 N 00 N