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
336370/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
20250321,161219,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8800,-510,5,-5.48,3278956165,367343,494.21,9300,9300,8800,12100,6520,9310,8927.12,5.07,0,-46164,9483,9396,9333,9246,9183,9365,9215,70,2790,100,6700,10,1,70217344,6179,209.52,1.04,12,0.52,42.00,8495.00,23500,20240701,-62.55,7600,20241210,15.79,11800,-25.42,20250120,8040,9.45,20250102,23500,-62.55,20240701,7600,15.79,20241210,1.59,N,336370,100,70 억,,3562135,N,N,351,N,00,N
20250321,151204,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,8940,-370,5,-3.97,1723005725,190621,256.46,9300,9300,8910,12100,6520,9310,9038.91,5.07,0,-46955,9483,9396,9333,9246,9183,9365,9215,70,2790,100,6700,10,1,70217344,6277,212.86,1.05,12,0.27,42.00,8495.00,23500,20240701,-61.96,7600,20241210,17.63,11800,-24.24,20250120,8040,11.19,20250102,23500,-61.96,20240701,7600,17.63,20241210,1.59,N,336370,100,70 억,,3562135,N,N,2621,N,00,N
20250321,141205,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9060,-250,5,-2.69,1156504325,127504,171.54,9300,9300,8950,12100,6520,9310,9070.34,5.07,0,-5006,9483,9396,9333,9246,9183,9365,9215,70,2790,100,6700,10,1,70217344,6362,215.71,1.07,12,0.18,42.00,8495.00,23500,20240701,-61.45,7600,20241210,19.21,11800,-23.22,20250120,8040,12.69,20250102,23500,-61.45,20240701,7600,19.21,20241210,1.59,N,336370,100,70 억,,3562135,N,N,2621,N,00,N
20250321,131207,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9140,-170,5,-1.83,988343730,108966,146.60,9300,9300,8950,12100,6520,9310,9070.20,5.07,0,-10,9483,9396,9333,9246,9183,9365,9215,70,2790,100,6700,10,1,70217344,6418,217.62,1.08,12,0.16,42.00,8495.00,23500,20240701,-61.11,7600,20241210,20.26,11800,-22.54,20250120,8040,13.68,20250102,23500,-61.11,20240701,7600,20.26,20241210,1.59,N,336370,100,70 억,,3562135,N,N,2621,N,00,N
20250321,121207,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9140,-170,5,-1.83,924657830,101975,137.19,9300,9300,8950,12100,6520,9310,9067.50,5.07,0,-2432,9483,9396,9333,9246,9183,9365,9215,70,2790,100,6700,10,1,70217344,6418,217.62,1.08,12,0.15,42.00,8495.00,23500,20240701,-61.11,7600,20241210,20.26,11800,-22.54,20250120,8040,13.68,20250102,23500,-61.11,20240701,7600,20.26,20241210,1.59,N,336370,100,70 억,,3562135,N,N,2621,N,00,N
20250321,111206,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9110,-200,5,-2.15,705515165,77935,104.85,9300,9300,8950,12100,6520,9310,9052.61,5.07,0,-11511,9483,9396,9333,9246,9183,9365,9215,70,2790,100,6700,10,1,70217344,6397,216.90,1.07,12,0.11,42.00,8495.00,23500,20240701,-61.23,7600,20241210,19.87,11800,-22.80,20250120,8040,13.31,20250102,23500,-61.23,20240701,7600,19.87,20241210,1.59,N,336370,100,70 억,,3562135,N,N,2621,N,00,N
20250321,101208,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9040,-270,5,-2.90,599149480,66218,89.09,9300,9300,8950,12100,6520,9310,9048.14,5.07,0,-12090,9483,9396,9333,9246,9183,9365,9215,70,2790,100,6700,10,1,70217344,6348,215.24,1.06,12,0.09,42.00,8495.00,23500,20240701,-61.53,7600,20241210,18.95,11800,-23.39,20250120,8040,12.44,20250102,23500,-61.53,20240701,7600,18.95,20241210,1.59,N,336370,100,70 억,,3562135,N,N,2621,N,00,N
20250321,091214,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9220,-90,5,-0.97,38940565,4223,5.68,9300,9300,9200,12100,6520,9310,9221.07,5.07,0,-1791,9483,9396,9333,9246,9183,9365,9215,70,2790,100,6700,10,1,70217344,6474,219.52,1.09,12,0.01,42.00,8495.00,23500,20240701,-60.77,7600,20241210,21.32,11800,-21.86,20250120,8040,14.68,20250102,23500,-60.77,20240701,7600,21.32,20241210,1.59,N,336370,100,70 억,,3562135,N,N,2621,N,00,N
20250320,161818,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9310,30,2,0.32,691453900,74121,93.44,9370,9420,9270,12060,6500,9280,9328.74,5.07,0,3026,9520,9400,9270,9150,9020,9460,9210,70,2780,100,6680,10,1,70217344,6537,221.67,1.10,12,0.11,42.00,8495.00,23500,20240701,-60.38,7600,20241210,22.50,11800,-21.10,20250120,8040,15.80,20250102,23500,-60.38,20240701,7600,22.50,20241210,1.59,N,336370,100,70 억,,3562717,N,N,2621,N,00,N
20250320,151202,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9350,70,2,0.75,650537380,69732,87.91,9370,9420,9270,12060,6500,9280,9329.11,5.07,0,3386,9520,9400,9270,9150,9020,9460,9210,70,2780,100,6680,10,1,70217344,6565,222.62,1.10,12,0.10,42.00,8495.00,23500,20240701,-60.21,7600,20241210,23.03,11800,-20.76,20250120,8040,16.29,20250102,23500,-60.21,20240701,7600,23.03,20241210,1.59,N,336370,100,70 억,,3562717,N,N,405,N,00,N
20250320,141206,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9290,10,2,0.11,562539885,60265,75.98,9370,9420,9270,12060,6500,9280,9334.44,5.07,0,1127,9520,9400,9270,9150,9020,9460,9210,70,2780,100,6680,10,1,70217344,6523,221.19,1.09,12,0.09,42.00,8495.00,23500,20240701,-60.47,7600,20241210,22.24,11800,-21.27,20250120,8040,15.55,20250102,23500,-60.47,20240701,7600,22.24,20241210,1.59,N,336370,100,70 억,,3562717,N,N,405,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 161219 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8800 -510 5 -5.48 3278956165 367343 494.21 9300 9300 8800 12100 6520 9310 8927.12 5.07 0 -46164 9483 9396 9333 9246 9183 9365 9215 70 2790 100 6700 10 1 70217344 6179 209.52 1.04 12 0.52 42.00 8495.00 23500 20240701 -62.55 7600 20241210 15.79 11800 -25.42 20250120 8040 9.45 20250102 23500 -62.55 20240701 7600 15.79 20241210 1.59 N 336370 100 70 억 3562135 N N 351 N 00 N
3 20250321 151204 55 40.00 KOSPI 전기·전자 N N N Y 40 N 8940 -370 5 -3.97 1723005725 190621 256.46 9300 9300 8910 12100 6520 9310 9038.91 5.07 0 -46955 9483 9396 9333 9246 9183 9365 9215 70 2790 100 6700 10 1 70217344 6277 212.86 1.05 12 0.27 42.00 8495.00 23500 20240701 -61.96 7600 20241210 17.63 11800 -24.24 20250120 8040 11.19 20250102 23500 -61.96 20240701 7600 17.63 20241210 1.59 N 336370 100 70 억 3562135 N N 2621 N 00 N
4 20250321 141205 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9060 -250 5 -2.69 1156504325 127504 171.54 9300 9300 8950 12100 6520 9310 9070.34 5.07 0 -5006 9483 9396 9333 9246 9183 9365 9215 70 2790 100 6700 10 1 70217344 6362 215.71 1.07 12 0.18 42.00 8495.00 23500 20240701 -61.45 7600 20241210 19.21 11800 -23.22 20250120 8040 12.69 20250102 23500 -61.45 20240701 7600 19.21 20241210 1.59 N 336370 100 70 억 3562135 N N 2621 N 00 N
5 20250321 131207 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9140 -170 5 -1.83 988343730 108966 146.60 9300 9300 8950 12100 6520 9310 9070.20 5.07 0 -10 9483 9396 9333 9246 9183 9365 9215 70 2790 100 6700 10 1 70217344 6418 217.62 1.08 12 0.16 42.00 8495.00 23500 20240701 -61.11 7600 20241210 20.26 11800 -22.54 20250120 8040 13.68 20250102 23500 -61.11 20240701 7600 20.26 20241210 1.59 N 336370 100 70 억 3562135 N N 2621 N 00 N
6 20250321 121207 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9140 -170 5 -1.83 924657830 101975 137.19 9300 9300 8950 12100 6520 9310 9067.50 5.07 0 -2432 9483 9396 9333 9246 9183 9365 9215 70 2790 100 6700 10 1 70217344 6418 217.62 1.08 12 0.15 42.00 8495.00 23500 20240701 -61.11 7600 20241210 20.26 11800 -22.54 20250120 8040 13.68 20250102 23500 -61.11 20240701 7600 20.26 20241210 1.59 N 336370 100 70 억 3562135 N N 2621 N 00 N
7 20250321 111206 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9110 -200 5 -2.15 705515165 77935 104.85 9300 9300 8950 12100 6520 9310 9052.61 5.07 0 -11511 9483 9396 9333 9246 9183 9365 9215 70 2790 100 6700 10 1 70217344 6397 216.90 1.07 12 0.11 42.00 8495.00 23500 20240701 -61.23 7600 20241210 19.87 11800 -22.80 20250120 8040 13.31 20250102 23500 -61.23 20240701 7600 19.87 20241210 1.59 N 336370 100 70 억 3562135 N N 2621 N 00 N
8 20250321 101208 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9040 -270 5 -2.90 599149480 66218 89.09 9300 9300 8950 12100 6520 9310 9048.14 5.07 0 -12090 9483 9396 9333 9246 9183 9365 9215 70 2790 100 6700 10 1 70217344 6348 215.24 1.06 12 0.09 42.00 8495.00 23500 20240701 -61.53 7600 20241210 18.95 11800 -23.39 20250120 8040 12.44 20250102 23500 -61.53 20240701 7600 18.95 20241210 1.59 N 336370 100 70 억 3562135 N N 2621 N 00 N
9 20250321 091214 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9220 -90 5 -0.97 38940565 4223 5.68 9300 9300 9200 12100 6520 9310 9221.07 5.07 0 -1791 9483 9396 9333 9246 9183 9365 9215 70 2790 100 6700 10 1 70217344 6474 219.52 1.09 12 0.01 42.00 8495.00 23500 20240701 -60.77 7600 20241210 21.32 11800 -21.86 20250120 8040 14.68 20250102 23500 -60.77 20240701 7600 21.32 20241210 1.59 N 336370 100 70 억 3562135 N N 2621 N 00 N
10 20250320 161818 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9310 30 2 0.32 691453900 74121 93.44 9370 9420 9270 12060 6500 9280 9328.74 5.07 0 3026 9520 9400 9270 9150 9020 9460 9210 70 2780 100 6680 10 1 70217344 6537 221.67 1.10 12 0.11 42.00 8495.00 23500 20240701 -60.38 7600 20241210 22.50 11800 -21.10 20250120 8040 15.80 20250102 23500 -60.38 20240701 7600 22.50 20241210 1.59 N 336370 100 70 억 3562717 N N 2621 N 00 N
11 20250320 151202 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9350 70 2 0.75 650537380 69732 87.91 9370 9420 9270 12060 6500 9280 9329.11 5.07 0 3386 9520 9400 9270 9150 9020 9460 9210 70 2780 100 6680 10 1 70217344 6565 222.62 1.10 12 0.10 42.00 8495.00 23500 20240701 -60.21 7600 20241210 23.03 11800 -20.76 20250120 8040 16.29 20250102 23500 -60.21 20240701 7600 23.03 20241210 1.59 N 336370 100 70 억 3562717 N N 405 N 00 N
12 20250320 141206 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9290 10 2 0.11 562539885 60265 75.98 9370 9420 9270 12060 6500 9280 9334.44 5.07 0 1127 9520 9400 9270 9150 9020 9460 9210 70 2780 100 6680 10 1 70217344 6523 221.19 1.09 12 0.09 42.00 8495.00 23500 20240701 -60.47 7600 20241210 22.24 11800 -21.27 20250120 8040 15.55 20250102 23500 -60.47 20240701 7600 22.24 20241210 1.59 N 336370 100 70 억 3562717 N N 405 N 00 N