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
092220/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
20250321,160746,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,800,-9,5,-1.11,323475545,402765,69.61,809,811,790,1051,567,809,803.14,3.47,0,29791,825,817,807,799,789,821,803,1004,242,500,590,1,1,200763141,1606,-3.70,0.46,12,0.20,-216.00,1738.00,1638,20240514,-51.16,671,20241209,19.23,944,-15.25,20250210,760,5.26,20250311,1638,-51.16,20240514,671,19.23,20241209,2.26,N,092220,500,1003 억,,6964736,N,N,367,N,00,N
20250321,150730,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,800,-9,5,-1.11,299072134,372268,64.34,809,811,790,1051,567,809,803.38,3.47,0,33219,825,817,807,799,789,821,803,1004,242,500,590,1,1,200763141,1606,-3.70,0.46,12,0.19,-216.00,1738.00,1638,20240514,-51.16,671,20241209,19.23,944,-15.25,20250210,760,5.26,20250311,1638,-51.16,20240514,671,19.23,20241209,2.26,N,092220,500,1003 억,,6964736,N,N,42,N,00,N
20250321,140731,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,803,-6,5,-0.74,251398079,312736,54.05,809,811,790,1051,567,809,803.87,3.47,0,35841,825,817,807,799,789,821,803,1004,242,500,590,1,1,200763141,1612,-3.72,0.46,12,0.16,-216.00,1738.00,1638,20240514,-50.98,671,20241209,19.67,944,-14.94,20250210,760,5.66,20250311,1638,-50.98,20240514,671,19.67,20241209,2.26,N,092220,500,1003 억,,6964736,N,N,42,N,00,N
20250321,130731,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,809,0,3,0.00,233618463,290661,50.23,809,811,790,1051,567,809,803.75,3.47,0,21369,825,817,807,799,789,821,803,1004,242,500,590,1,1,200763141,1624,-3.75,0.47,12,0.14,-216.00,1738.00,1638,20240514,-50.61,671,20241209,20.57,944,-14.30,20250210,760,6.45,20250311,1638,-50.61,20240514,671,20.57,20241209,2.26,N,092220,500,1003 억,,6964736,N,N,42,N,00,N
20250321,120732,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,808,-1,5,-0.12,207604871,258404,44.66,809,811,790,1051,567,809,803.41,3.47,0,1027,825,817,807,799,789,821,803,1004,242,500,590,1,1,200763141,1622,-3.74,0.46,12,0.13,-216.00,1738.00,1638,20240514,-50.67,671,20241209,20.42,944,-14.41,20250210,760,6.32,20250311,1638,-50.67,20240514,671,20.42,20241209,2.26,N,092220,500,1003 억,,6964736,N,N,42,N,00,N
20250321,110731,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,804,-5,5,-0.62,180640340,224951,38.88,809,810,790,1051,567,809,803.02,3.47,0,-21039,825,817,807,799,789,821,803,1004,242,500,590,1,1,200763141,1614,-3.72,0.46,12,0.11,-216.00,1738.00,1638,20240514,-50.92,671,20241209,19.82,944,-14.83,20250210,760,5.79,20250311,1638,-50.92,20240514,671,19.82,20241209,2.26,N,092220,500,1003 억,,6964736,N,N,42,N,00,N
20250321,100733,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,799,-10,5,-1.24,159637861,198802,34.36,809,810,790,1051,567,809,803.00,3.47,0,-34136,825,817,807,799,789,821,803,1004,242,500,590,1,1,200763141,1604,-3.70,0.46,12,0.10,-216.00,1738.00,1638,20240514,-51.22,671,20241209,19.08,944,-15.36,20250210,760,5.13,20250311,1638,-51.22,20240514,671,19.08,20241209,2.26,N,092220,500,1003 억,,6964736,N,N,42,N,00,N
20250321,090735,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,806,-3,5,-0.37,64936851,80385,13.89,809,810,805,1051,567,809,807.82,3.47,0,8639,825,817,807,799,789,821,803,1004,242,500,590,1,1,200763141,1618,-3.73,0.46,12,0.04,-216.00,1738.00,1638,20240514,-50.79,671,20241209,20.12,944,-14.62,20250210,760,6.05,20250311,1638,-50.79,20240514,671,20.12,20241209,2.26,N,092220,500,1003 억,,6964736,N,N,42,N,00,N
20250320,161215,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,809,8,2,1.00,459233623,570857,158.80,801,815,797,1041,561,801,804.46,3.45,0,38371,823,811,800,788,777,818,795,1004,240,500,590,1,1,200763141,1624,-3.75,0.47,12,0.28,-216.00,1738.00,1638,20240514,-50.61,671,20241209,20.57,944,-14.30,20250210,760,6.45,20250311,1638,-50.61,20240514,671,20.57,20241209,2.25,N,092220,500,1003 억,,6926736,N,N,42,N,00,N
20250320,150730,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,806,5,2,0.62,424990974,528475,147.01,801,815,797,1041,561,801,804.18,3.45,0,38560,823,811,800,788,777,818,795,1004,240,500,590,1,1,200763141,1618,-3.73,0.46,12,0.26,-216.00,1738.00,1638,20240514,-50.79,671,20241209,20.12,944,-14.62,20250210,760,6.05,20250311,1638,-50.79,20240514,671,20.12,20241209,2.25,N,092220,500,1003 억,,6926736,N,N,25,N,00,N
20250320,140733,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,801,0,3,0.00,364335933,452960,126.01,801,815,797,1041,561,801,804.34,3.45,0,49154,823,811,800,788,777,818,795,1004,240,500,590,1,1,200763141,1608,-3.71,0.46,12,0.23,-216.00,1738.00,1638,20240514,-51.10,671,20241209,19.37,944,-15.15,20250210,760,5.39,20250311,1638,-51.10,20240514,671,19.37,20241209,2.25,N,092220,500,1003 억,,6926736,N,N,25,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 160746 55 60.00 KOSPI 전기·전자 N N N Y 60 N 800 -9 5 -1.11 323475545 402765 69.61 809 811 790 1051 567 809 803.14 3.47 0 29791 825 817 807 799 789 821 803 1004 242 500 590 1 1 200763141 1606 -3.70 0.46 12 0.20 -216.00 1738.00 1638 20240514 -51.16 671 20241209 19.23 944 -15.25 20250210 760 5.26 20250311 1638 -51.16 20240514 671 19.23 20241209 2.26 N 092220 500 1003 억 6964736 N N 367 N 00 N
3 20250321 150730 55 60.00 KOSPI 전기·전자 N N N Y 60 N 800 -9 5 -1.11 299072134 372268 64.34 809 811 790 1051 567 809 803.38 3.47 0 33219 825 817 807 799 789 821 803 1004 242 500 590 1 1 200763141 1606 -3.70 0.46 12 0.19 -216.00 1738.00 1638 20240514 -51.16 671 20241209 19.23 944 -15.25 20250210 760 5.26 20250311 1638 -51.16 20240514 671 19.23 20241209 2.26 N 092220 500 1003 억 6964736 N N 42 N 00 N
4 20250321 140731 55 60.00 KOSPI 전기·전자 N N N Y 60 N 803 -6 5 -0.74 251398079 312736 54.05 809 811 790 1051 567 809 803.87 3.47 0 35841 825 817 807 799 789 821 803 1004 242 500 590 1 1 200763141 1612 -3.72 0.46 12 0.16 -216.00 1738.00 1638 20240514 -50.98 671 20241209 19.67 944 -14.94 20250210 760 5.66 20250311 1638 -50.98 20240514 671 19.67 20241209 2.26 N 092220 500 1003 억 6964736 N N 42 N 00 N
5 20250321 130731 55 60.00 KOSPI 전기·전자 N N N Y 60 N 809 0 3 0.00 233618463 290661 50.23 809 811 790 1051 567 809 803.75 3.47 0 21369 825 817 807 799 789 821 803 1004 242 500 590 1 1 200763141 1624 -3.75 0.47 12 0.14 -216.00 1738.00 1638 20240514 -50.61 671 20241209 20.57 944 -14.30 20250210 760 6.45 20250311 1638 -50.61 20240514 671 20.57 20241209 2.26 N 092220 500 1003 억 6964736 N N 42 N 00 N
6 20250321 120732 55 60.00 KOSPI 전기·전자 N N N Y 60 N 808 -1 5 -0.12 207604871 258404 44.66 809 811 790 1051 567 809 803.41 3.47 0 1027 825 817 807 799 789 821 803 1004 242 500 590 1 1 200763141 1622 -3.74 0.46 12 0.13 -216.00 1738.00 1638 20240514 -50.67 671 20241209 20.42 944 -14.41 20250210 760 6.32 20250311 1638 -50.67 20240514 671 20.42 20241209 2.26 N 092220 500 1003 억 6964736 N N 42 N 00 N
7 20250321 110731 55 60.00 KOSPI 전기·전자 N N N Y 60 N 804 -5 5 -0.62 180640340 224951 38.88 809 810 790 1051 567 809 803.02 3.47 0 -21039 825 817 807 799 789 821 803 1004 242 500 590 1 1 200763141 1614 -3.72 0.46 12 0.11 -216.00 1738.00 1638 20240514 -50.92 671 20241209 19.82 944 -14.83 20250210 760 5.79 20250311 1638 -50.92 20240514 671 19.82 20241209 2.26 N 092220 500 1003 억 6964736 N N 42 N 00 N
8 20250321 100733 55 60.00 KOSPI 전기·전자 N N N Y 60 N 799 -10 5 -1.24 159637861 198802 34.36 809 810 790 1051 567 809 803.00 3.47 0 -34136 825 817 807 799 789 821 803 1004 242 500 590 1 1 200763141 1604 -3.70 0.46 12 0.10 -216.00 1738.00 1638 20240514 -51.22 671 20241209 19.08 944 -15.36 20250210 760 5.13 20250311 1638 -51.22 20240514 671 19.08 20241209 2.26 N 092220 500 1003 억 6964736 N N 42 N 00 N
9 20250321 090735 55 60.00 KOSPI 전기·전자 N N N Y 60 N 806 -3 5 -0.37 64936851 80385 13.89 809 810 805 1051 567 809 807.82 3.47 0 8639 825 817 807 799 789 821 803 1004 242 500 590 1 1 200763141 1618 -3.73 0.46 12 0.04 -216.00 1738.00 1638 20240514 -50.79 671 20241209 20.12 944 -14.62 20250210 760 6.05 20250311 1638 -50.79 20240514 671 20.12 20241209 2.26 N 092220 500 1003 억 6964736 N N 42 N 00 N
10 20250320 161215 55 60.00 KOSPI 전기·전자 N N N Y 60 N 809 8 2 1.00 459233623 570857 158.80 801 815 797 1041 561 801 804.46 3.45 0 38371 823 811 800 788 777 818 795 1004 240 500 590 1 1 200763141 1624 -3.75 0.47 12 0.28 -216.00 1738.00 1638 20240514 -50.61 671 20241209 20.57 944 -14.30 20250210 760 6.45 20250311 1638 -50.61 20240514 671 20.57 20241209 2.25 N 092220 500 1003 억 6926736 N N 42 N 00 N
11 20250320 150730 55 60.00 KOSPI 전기·전자 N N N Y 60 N 806 5 2 0.62 424990974 528475 147.01 801 815 797 1041 561 801 804.18 3.45 0 38560 823 811 800 788 777 818 795 1004 240 500 590 1 1 200763141 1618 -3.73 0.46 12 0.26 -216.00 1738.00 1638 20240514 -50.79 671 20241209 20.12 944 -14.62 20250210 760 6.05 20250311 1638 -50.79 20240514 671 20.12 20241209 2.25 N 092220 500 1003 억 6926736 N N 25 N 00 N
12 20250320 140733 55 60.00 KOSPI 전기·전자 N N N Y 60 N 801 0 3 0.00 364335933 452960 126.01 801 815 797 1041 561 801 804.34 3.45 0 49154 823 811 800 788 777 818 795 1004 240 500 590 1 1 200763141 1608 -3.71 0.46 12 0.23 -216.00 1738.00 1638 20240514 -51.10 671 20241209 19.37 944 -15.15 20250210 760 5.39 20250311 1638 -51.10 20240514 671 19.37 20241209 2.25 N 092220 500 1003 억 6926736 N N 25 N 00 N