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
097520/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
20250321,160802,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24250,-400,5,-1.62,1180781300,48204,87.03,24600,24900,24250,32000,17300,24650,24498.19,8.55,0,6674,25316,24982,24616,24282,23916,24800,24100,91,7350,500,18240,50,1,17977732,4360,15.61,1.31,12,0.27,1553.00,18503.00,28300,20240507,-14.31,16720,20241028,45.04,25500,-4.90,20250317,18990,27.70,20250102,28300,-14.31,20240507,16720,45.04,20241028,1.13,N,097520,500,91 억,,1537953,N,N,7,N,00,N
20250321,150746,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24400,-250,5,-1.01,877315400,35696,64.45,24600,24900,24300,32000,17300,24650,24577.41,8.55,0,8986,25316,24982,24616,24282,23916,24800,24100,91,7350,500,18240,50,1,17977732,4387,15.71,1.32,12,0.20,1553.00,18503.00,28300,20240507,-13.78,16720,20241028,45.93,25500,-4.31,20250317,18990,28.49,20250102,28300,-13.78,20240507,16720,45.93,20241028,1.13,N,097520,500,91 억,,1537953,N,N,5,N,00,N
20250321,140746,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24500,-150,5,-0.61,791778100,32197,58.13,24600,24900,24300,32000,17300,24650,24591.67,8.55,0,8707,25316,24982,24616,24282,23916,24800,24100,91,7350,500,18240,50,1,17977732,4405,15.78,1.32,12,0.18,1553.00,18503.00,28300,20240507,-13.43,16720,20241028,46.53,25500,-3.92,20250317,18990,29.02,20250102,28300,-13.43,20240507,16720,46.53,20241028,1.13,N,097520,500,91 억,,1537953,N,N,5,N,00,N
20250321,130747,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24600,-50,5,-0.20,650916050,26454,47.76,24600,24900,24300,32000,17300,24650,24605.58,8.55,0,8012,25316,24982,24616,24282,23916,24800,24100,91,7350,500,18240,50,1,17977732,4423,15.84,1.33,12,0.15,1553.00,18503.00,28300,20240507,-13.07,16720,20241028,47.13,25500,-3.53,20250317,18990,29.54,20250102,28300,-13.07,20240507,16720,47.13,20241028,1.13,N,097520,500,91 억,,1537953,N,N,5,N,00,N
20250321,120748,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24650,0,3,0.00,576400250,23425,42.29,24600,24900,24300,32000,17300,24650,24606.20,8.55,0,8213,25316,24982,24616,24282,23916,24800,24100,91,7350,500,18240,50,1,17977732,4432,15.87,1.33,12,0.13,1553.00,18503.00,28300,20240507,-12.90,16720,20241028,47.43,25500,-3.33,20250317,18990,29.81,20250102,28300,-12.90,20240507,16720,47.43,20241028,1.13,N,097520,500,91 억,,1537953,N,N,5,N,00,N
20250321,110747,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24700,50,2,0.20,446378675,18144,32.76,24600,24900,24300,32000,17300,24650,24602.00,8.55,0,7422,25316,24982,24616,24282,23916,24800,24100,91,7350,500,18240,50,1,17977732,4440,15.90,1.33,12,0.10,1553.00,18503.00,28300,20240507,-12.72,16720,20241028,47.73,25500,-3.14,20250317,18990,30.07,20250102,28300,-12.72,20240507,16720,47.73,20241028,1.13,N,097520,500,91 억,,1537953,N,N,5,N,00,N
20250321,100748,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24500,-150,5,-0.61,351530725,14292,25.80,24600,24900,24300,32000,17300,24650,24596.33,8.55,0,5164,25316,24982,24616,24282,23916,24800,24100,91,7350,500,18240,50,1,17977732,4405,15.78,1.32,12,0.08,1553.00,18503.00,28300,20240507,-13.43,16720,20241028,46.53,25500,-3.92,20250317,18990,29.02,20250102,28300,-13.43,20240507,16720,46.53,20241028,1.13,N,097520,500,91 억,,1537953,N,N,5,N,00,N
20250321,090751,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24400,-250,5,-1.01,35869800,1467,2.65,24600,24900,24300,32000,17300,24650,24451.12,8.55,0,272,25316,24982,24616,24282,23916,24800,24100,91,7350,500,18240,50,1,17977732,4387,15.71,1.32,12,0.01,1553.00,18503.00,28300,20240507,-13.78,16720,20241028,45.93,25500,-4.31,20250317,18990,28.49,20250102,28300,-13.78,20240507,16720,45.93,20241028,1.13,N,097520,500,91 억,,1537953,N,N,5,N,00,N
20250320,161230,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24650,50,2,0.20,1354100100,55050,89.14,24700,24950,24250,31950,17250,24600,24597.64,8.50,0,10885,25300,24950,24600,24250,23900,24775,24075,91,7350,500,18200,50,1,17977732,4432,15.87,1.33,12,0.31,1553.00,18503.00,28300,20240507,-12.90,16720,20241028,47.43,25500,-3.33,20250317,18990,29.81,20250102,28300,-12.90,20240507,16720,47.43,20241028,1.15,N,097520,500,91 억,,1528361,N,N,5,N,00,N
20250320,150745,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24550,-50,5,-0.20,1305356050,53066,85.93,24700,24950,24250,31950,17250,24600,24598.73,8.50,0,10105,25300,24950,24600,24250,23900,24775,24075,91,7350,500,18200,50,1,17977732,4414,15.81,1.33,12,0.30,1553.00,18503.00,28300,20240507,-13.25,16720,20241028,46.83,25500,-3.73,20250317,18990,29.28,20250102,28300,-13.25,20240507,16720,46.83,20241028,1.15,N,097520,500,91 억,,1528361,N,N,10,N,00,N
20250320,140748,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24600,0,3,0.00,1099119050,44699,72.38,24700,24950,24250,31950,17250,24600,24589.34,8.50,0,8758,25300,24950,24600,24250,23900,24775,24075,91,7350,500,18200,50,1,17977732,4423,15.84,1.33,12,0.25,1553.00,18503.00,28300,20240507,-13.07,16720,20241028,47.13,25500,-3.53,20250317,18990,29.54,20250102,28300,-13.07,20240507,16720,47.13,20241028,1.15,N,097520,500,91 억,,1528361,N,N,10,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 160802 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24250 -400 5 -1.62 1180781300 48204 87.03 24600 24900 24250 32000 17300 24650 24498.19 8.55 0 6674 25316 24982 24616 24282 23916 24800 24100 91 7350 500 18240 50 1 17977732 4360 15.61 1.31 12 0.27 1553.00 18503.00 28300 20240507 -14.31 16720 20241028 45.04 25500 -4.90 20250317 18990 27.70 20250102 28300 -14.31 20240507 16720 45.04 20241028 1.13 N 097520 500 91 억 1537953 N N 7 N 00 N
3 20250321 150746 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24400 -250 5 -1.01 877315400 35696 64.45 24600 24900 24300 32000 17300 24650 24577.41 8.55 0 8986 25316 24982 24616 24282 23916 24800 24100 91 7350 500 18240 50 1 17977732 4387 15.71 1.32 12 0.20 1553.00 18503.00 28300 20240507 -13.78 16720 20241028 45.93 25500 -4.31 20250317 18990 28.49 20250102 28300 -13.78 20240507 16720 45.93 20241028 1.13 N 097520 500 91 억 1537953 N N 5 N 00 N
4 20250321 140746 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24500 -150 5 -0.61 791778100 32197 58.13 24600 24900 24300 32000 17300 24650 24591.67 8.55 0 8707 25316 24982 24616 24282 23916 24800 24100 91 7350 500 18240 50 1 17977732 4405 15.78 1.32 12 0.18 1553.00 18503.00 28300 20240507 -13.43 16720 20241028 46.53 25500 -3.92 20250317 18990 29.02 20250102 28300 -13.43 20240507 16720 46.53 20241028 1.13 N 097520 500 91 억 1537953 N N 5 N 00 N
5 20250321 130747 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24600 -50 5 -0.20 650916050 26454 47.76 24600 24900 24300 32000 17300 24650 24605.58 8.55 0 8012 25316 24982 24616 24282 23916 24800 24100 91 7350 500 18240 50 1 17977732 4423 15.84 1.33 12 0.15 1553.00 18503.00 28300 20240507 -13.07 16720 20241028 47.13 25500 -3.53 20250317 18990 29.54 20250102 28300 -13.07 20240507 16720 47.13 20241028 1.13 N 097520 500 91 억 1537953 N N 5 N 00 N
6 20250321 120748 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24650 0 3 0.00 576400250 23425 42.29 24600 24900 24300 32000 17300 24650 24606.20 8.55 0 8213 25316 24982 24616 24282 23916 24800 24100 91 7350 500 18240 50 1 17977732 4432 15.87 1.33 12 0.13 1553.00 18503.00 28300 20240507 -12.90 16720 20241028 47.43 25500 -3.33 20250317 18990 29.81 20250102 28300 -12.90 20240507 16720 47.43 20241028 1.13 N 097520 500 91 억 1537953 N N 5 N 00 N
7 20250321 110747 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24700 50 2 0.20 446378675 18144 32.76 24600 24900 24300 32000 17300 24650 24602.00 8.55 0 7422 25316 24982 24616 24282 23916 24800 24100 91 7350 500 18240 50 1 17977732 4440 15.90 1.33 12 0.10 1553.00 18503.00 28300 20240507 -12.72 16720 20241028 47.73 25500 -3.14 20250317 18990 30.07 20250102 28300 -12.72 20240507 16720 47.73 20241028 1.13 N 097520 500 91 억 1537953 N N 5 N 00 N
8 20250321 100748 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24500 -150 5 -0.61 351530725 14292 25.80 24600 24900 24300 32000 17300 24650 24596.33 8.55 0 5164 25316 24982 24616 24282 23916 24800 24100 91 7350 500 18240 50 1 17977732 4405 15.78 1.32 12 0.08 1553.00 18503.00 28300 20240507 -13.43 16720 20241028 46.53 25500 -3.92 20250317 18990 29.02 20250102 28300 -13.43 20240507 16720 46.53 20241028 1.13 N 097520 500 91 억 1537953 N N 5 N 00 N
9 20250321 090751 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24400 -250 5 -1.01 35869800 1467 2.65 24600 24900 24300 32000 17300 24650 24451.12 8.55 0 272 25316 24982 24616 24282 23916 24800 24100 91 7350 500 18240 50 1 17977732 4387 15.71 1.32 12 0.01 1553.00 18503.00 28300 20240507 -13.78 16720 20241028 45.93 25500 -4.31 20250317 18990 28.49 20250102 28300 -13.78 20240507 16720 45.93 20241028 1.13 N 097520 500 91 억 1537953 N N 5 N 00 N
10 20250320 161230 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24650 50 2 0.20 1354100100 55050 89.14 24700 24950 24250 31950 17250 24600 24597.64 8.50 0 10885 25300 24950 24600 24250 23900 24775 24075 91 7350 500 18200 50 1 17977732 4432 15.87 1.33 12 0.31 1553.00 18503.00 28300 20240507 -12.90 16720 20241028 47.43 25500 -3.33 20250317 18990 29.81 20250102 28300 -12.90 20240507 16720 47.43 20241028 1.15 N 097520 500 91 억 1528361 N N 5 N 00 N
11 20250320 150745 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24550 -50 5 -0.20 1305356050 53066 85.93 24700 24950 24250 31950 17250 24600 24598.73 8.50 0 10105 25300 24950 24600 24250 23900 24775 24075 91 7350 500 18200 50 1 17977732 4414 15.81 1.33 12 0.30 1553.00 18503.00 28300 20240507 -13.25 16720 20241028 46.83 25500 -3.73 20250317 18990 29.28 20250102 28300 -13.25 20240507 16720 46.83 20241028 1.15 N 097520 500 91 억 1528361 N N 10 N 00 N
12 20250320 140748 55 40.00 KOSPI 전기·전자 N N N Y 40 N 24600 0 3 0.00 1099119050 44699 72.38 24700 24950 24250 31950 17250 24600 24589.34 8.50 0 8758 25300 24950 24600 24250 23900 24775 24075 91 7350 500 18200 50 1 17977732 4423 15.84 1.33 12 0.25 1553.00 18503.00 28300 20240507 -13.07 16720 20241028 47.13 25500 -3.53 20250317 18990 29.54 20250102 28300 -13.07 20240507 16720 47.13 20241028 1.15 N 097520 500 91 억 1528361 N N 10 N 00 N