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
044380/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
20250321,160527,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,327,-5,5,-1.51,29187388,89274,163.93,331,332,323,431,233,332,326.94,1.00,0,-8247,340,336,333,329,326,334,327,133,99,200,230,1,1,66403852,217,-4.36,0.48,12,0.13,-75.00,676.00,604,20240312,-45.86,271,20241209,20.66,540,-39.44,20250110,302,8.28,20250102,540,-39.44,20250110,271,20.66,20241209,0.00,N,044380,200,132 억,,661213,N,N,57,N,00,N
20250321,150511,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,330,-2,5,-0.60,23105666,70688,129.81,331,332,323,431,233,332,326.87,1.00,0,-8118,340,336,333,329,326,334,327,133,99,200,230,1,1,66403852,219,-4.40,0.49,12,0.11,-75.00,676.00,604,20240312,-45.36,271,20241209,21.77,540,-38.89,20250110,302,9.27,20250102,540,-38.89,20250110,271,21.77,20241209,0.00,N,044380,200,132 억,,661213,N,N,5,N,00,N
20250321,140511,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,331,-1,5,-0.30,22054676,67505,123.96,331,332,323,431,233,332,326.71,1.00,0,-6660,340,336,333,329,326,334,327,133,99,200,230,1,1,66403852,220,-4.41,0.49,12,0.10,-75.00,676.00,604,20240312,-45.20,271,20241209,22.14,540,-38.70,20250110,302,9.60,20250102,540,-38.70,20250110,271,22.14,20241209,0.00,N,044380,200,132 억,,661213,N,N,5,N,00,N
20250321,130511,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,331,-1,5,-0.30,20270301,62125,114.08,331,332,323,431,233,332,326.28,1.00,0,-5388,340,336,333,329,326,334,327,133,99,200,230,1,1,66403852,220,-4.41,0.49,12,0.09,-75.00,676.00,604,20240312,-45.20,271,20241209,22.14,540,-38.70,20250110,302,9.60,20250102,540,-38.70,20250110,271,22.14,20241209,0.00,N,044380,200,132 억,,661213,N,N,5,N,00,N
20250321,120512,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,328,-4,5,-1.20,17533412,53830,98.85,331,332,323,431,233,332,325.72,1.00,0,-4515,340,336,333,329,326,334,327,133,99,200,230,1,1,66403852,218,-4.37,0.49,12,0.08,-75.00,676.00,604,20240312,-45.70,271,20241209,21.03,540,-39.26,20250110,302,8.61,20250102,540,-39.26,20250110,271,21.03,20241209,0.00,N,044380,200,132 억,,661213,N,N,5,N,00,N
20250321,110511,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,328,-4,5,-1.20,17153043,52668,96.71,331,332,323,431,233,332,325.68,1.00,0,-4516,340,336,333,329,326,334,327,133,99,200,230,1,1,66403852,218,-4.37,0.49,12,0.08,-75.00,676.00,604,20240312,-45.70,271,20241209,21.03,540,-39.26,20250110,302,8.61,20250102,540,-39.26,20250110,271,21.03,20241209,0.00,N,044380,200,132 억,,661213,N,N,5,N,00,N
20250321,100512,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,323,-9,5,-2.71,8836453,27067,49.70,331,332,323,431,233,332,326.47,1.00,0,-3480,340,336,333,329,326,334,327,133,99,200,230,1,1,66403852,214,-4.31,0.48,12,0.04,-75.00,676.00,604,20240312,-46.52,271,20241209,19.19,540,-40.19,20250110,302,6.95,20250102,540,-40.19,20250110,271,19.19,20241209,0.00,N,044380,200,132 억,,661213,N,N,5,N,00,N
20250321,090513,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,330,-2,5,-0.60,248037,750,1.38,331,331,330,431,233,332,330.72,1.00,0,-80,340,336,333,329,326,334,327,133,99,200,230,1,1,66403852,219,-4.40,0.49,12,0.00,-75.00,676.00,604,20240312,-45.36,271,20241209,21.77,540,-38.89,20250110,302,9.27,20250102,540,-38.89,20250110,271,21.77,20241209,0.00,N,044380,200,132 억,,661213,N,N,5,N,00,N
20250320,160805,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,332,1,2,0.30,18088393,54377,61.57,334,337,330,430,232,331,332.65,1.00,0,-2666,335,333,331,329,327,332,328,133,99,200,230,1,1,66403852,220,-4.43,0.49,12,0.08,-75.00,676.00,604,20240312,-45.03,271,20241209,22.51,540,-38.52,20250110,302,9.93,20250102,540,-38.52,20250110,271,22.51,20241209,0.00,N,044380,200,132 억,,663879,N,N,5,N,00,N
20250320,150511,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,330,-1,5,-0.30,16072845,48293,54.68,334,337,330,430,232,331,332.82,1.00,0,-2929,335,333,331,329,327,332,328,133,99,200,230,1,1,66403852,219,-4.40,0.49,12,0.07,-75.00,676.00,604,20240312,-45.36,271,20241209,21.77,540,-38.89,20250110,302,9.27,20250102,540,-38.89,20250110,271,21.77,20241209,0.00,N,044380,200,132 억,,663879,N,N,2,N,00,N
20250320,140513,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,332,1,2,0.30,12843498,38528,43.62,334,337,330,430,232,331,333.35,1.00,0,-3256,335,333,331,329,327,332,328,133,99,200,230,1,1,66403852,220,-4.43,0.49,12,0.06,-75.00,676.00,604,20240312,-45.03,271,20241209,22.51,540,-38.52,20250110,302,9.93,20250102,540,-38.52,20250110,271,22.51,20241209,0.00,N,044380,200,132 억,,663879,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 160527 57 100.00 KOSPI 전기·전자 N N N N N 327 -5 5 -1.51 29187388 89274 163.93 331 332 323 431 233 332 326.94 1.00 0 -8247 340 336 333 329 326 334 327 133 99 200 230 1 1 66403852 217 -4.36 0.48 12 0.13 -75.00 676.00 604 20240312 -45.86 271 20241209 20.66 540 -39.44 20250110 302 8.28 20250102 540 -39.44 20250110 271 20.66 20241209 0.00 N 044380 200 132 억 661213 N N 57 N 00 N
3 20250321 150511 57 100.00 KOSPI 전기·전자 N N N N N 330 -2 5 -0.60 23105666 70688 129.81 331 332 323 431 233 332 326.87 1.00 0 -8118 340 336 333 329 326 334 327 133 99 200 230 1 1 66403852 219 -4.40 0.49 12 0.11 -75.00 676.00 604 20240312 -45.36 271 20241209 21.77 540 -38.89 20250110 302 9.27 20250102 540 -38.89 20250110 271 21.77 20241209 0.00 N 044380 200 132 억 661213 N N 5 N 00 N
4 20250321 140511 57 100.00 KOSPI 전기·전자 N N N N N 331 -1 5 -0.30 22054676 67505 123.96 331 332 323 431 233 332 326.71 1.00 0 -6660 340 336 333 329 326 334 327 133 99 200 230 1 1 66403852 220 -4.41 0.49 12 0.10 -75.00 676.00 604 20240312 -45.20 271 20241209 22.14 540 -38.70 20250110 302 9.60 20250102 540 -38.70 20250110 271 22.14 20241209 0.00 N 044380 200 132 억 661213 N N 5 N 00 N
5 20250321 130511 57 100.00 KOSPI 전기·전자 N N N N N 331 -1 5 -0.30 20270301 62125 114.08 331 332 323 431 233 332 326.28 1.00 0 -5388 340 336 333 329 326 334 327 133 99 200 230 1 1 66403852 220 -4.41 0.49 12 0.09 -75.00 676.00 604 20240312 -45.20 271 20241209 22.14 540 -38.70 20250110 302 9.60 20250102 540 -38.70 20250110 271 22.14 20241209 0.00 N 044380 200 132 억 661213 N N 5 N 00 N
6 20250321 120512 57 100.00 KOSPI 전기·전자 N N N N N 328 -4 5 -1.20 17533412 53830 98.85 331 332 323 431 233 332 325.72 1.00 0 -4515 340 336 333 329 326 334 327 133 99 200 230 1 1 66403852 218 -4.37 0.49 12 0.08 -75.00 676.00 604 20240312 -45.70 271 20241209 21.03 540 -39.26 20250110 302 8.61 20250102 540 -39.26 20250110 271 21.03 20241209 0.00 N 044380 200 132 억 661213 N N 5 N 00 N
7 20250321 110511 57 100.00 KOSPI 전기·전자 N N N N N 328 -4 5 -1.20 17153043 52668 96.71 331 332 323 431 233 332 325.68 1.00 0 -4516 340 336 333 329 326 334 327 133 99 200 230 1 1 66403852 218 -4.37 0.49 12 0.08 -75.00 676.00 604 20240312 -45.70 271 20241209 21.03 540 -39.26 20250110 302 8.61 20250102 540 -39.26 20250110 271 21.03 20241209 0.00 N 044380 200 132 억 661213 N N 5 N 00 N
8 20250321 100512 57 100.00 KOSPI 전기·전자 N N N N N 323 -9 5 -2.71 8836453 27067 49.70 331 332 323 431 233 332 326.47 1.00 0 -3480 340 336 333 329 326 334 327 133 99 200 230 1 1 66403852 214 -4.31 0.48 12 0.04 -75.00 676.00 604 20240312 -46.52 271 20241209 19.19 540 -40.19 20250110 302 6.95 20250102 540 -40.19 20250110 271 19.19 20241209 0.00 N 044380 200 132 억 661213 N N 5 N 00 N
9 20250321 090513 57 100.00 KOSPI 전기·전자 N N N N N 330 -2 5 -0.60 248037 750 1.38 331 331 330 431 233 332 330.72 1.00 0 -80 340 336 333 329 326 334 327 133 99 200 230 1 1 66403852 219 -4.40 0.49 12 0.00 -75.00 676.00 604 20240312 -45.36 271 20241209 21.77 540 -38.89 20250110 302 9.27 20250102 540 -38.89 20250110 271 21.77 20241209 0.00 N 044380 200 132 억 661213 N N 5 N 00 N
10 20250320 160805 57 100.00 KOSPI 전기·전자 N N N N N 332 1 2 0.30 18088393 54377 61.57 334 337 330 430 232 331 332.65 1.00 0 -2666 335 333 331 329 327 332 328 133 99 200 230 1 1 66403852 220 -4.43 0.49 12 0.08 -75.00 676.00 604 20240312 -45.03 271 20241209 22.51 540 -38.52 20250110 302 9.93 20250102 540 -38.52 20250110 271 22.51 20241209 0.00 N 044380 200 132 억 663879 N N 5 N 00 N
11 20250320 150511 57 100.00 KOSPI 전기·전자 N N N N N 330 -1 5 -0.30 16072845 48293 54.68 334 337 330 430 232 331 332.82 1.00 0 -2929 335 333 331 329 327 332 328 133 99 200 230 1 1 66403852 219 -4.40 0.49 12 0.07 -75.00 676.00 604 20240312 -45.36 271 20241209 21.77 540 -38.89 20250110 302 9.27 20250102 540 -38.89 20250110 271 21.77 20241209 0.00 N 044380 200 132 억 663879 N N 2 N 00 N
12 20250320 140513 57 100.00 KOSPI 전기·전자 N N N N N 332 1 2 0.30 12843498 38528 43.62 334 337 330 430 232 331 333.35 1.00 0 -3256 335 333 331 329 327 332 328 133 99 200 230 1 1 66403852 220 -4.43 0.49 12 0.06 -75.00 676.00 604 20240312 -45.03 271 20241209 22.51 540 -38.52 20250110 302 9.93 20250102 540 -38.52 20250110 271 22.51 20241209 0.00 N 044380 200 132 억 663879 N N 2 N 00 N