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
353200/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
20250321,161233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18600,450,2,2.48,12571236745,674420,258.31,18220,18940,18220,23550,12710,18150,18640.22,10.11,0,52788,18770,18460,18270,17960,17770,18365,17865,247,5400,500,13430,10,1,49416925,9192,37.73,1.10,12,1.36,493.00,16857.00,28050,20240402,-33.69,12870,20241209,44.52,21650,-14.09,20250217,15080,23.34,20250102,28050,-33.69,20240402,12870,44.52,20241209,2.81,N,353200,500,247 억,,4997125,N,N,779,N,00,N
20250321,151218,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18400,250,2,1.38,11890054905,637763,244.27,18220,18940,18220,23550,12710,18150,18643.43,10.11,0,45407,18770,18460,18270,17960,17770,18365,17865,247,5400,500,13430,10,1,49416925,9093,37.32,1.09,12,1.29,493.00,16857.00,28050,20240402,-34.40,12870,20241209,42.97,21650,-15.01,20250217,15080,22.02,20250102,28050,-34.40,20240402,12870,42.97,20241209,2.81,N,353200,500,247 억,,4997125,N,N,917,N,00,N
20250321,141219,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18460,310,2,1.71,11079825980,593829,227.44,18220,18940,18220,23550,12710,18150,18658.34,10.11,0,50244,18770,18460,18270,17960,17770,18365,17865,247,5400,500,13430,10,1,49416925,9122,37.44,1.10,12,1.20,493.00,16857.00,28050,20240402,-34.19,12870,20241209,43.43,21650,-14.73,20250217,15080,22.41,20250102,28050,-34.19,20240402,12870,43.43,20241209,2.81,N,353200,500,247 억,,4997125,N,N,917,N,00,N
20250321,131221,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18660,510,2,2.81,9922885610,531563,203.59,18220,18940,18220,23550,12710,18150,18667.44,10.11,0,61300,18770,18460,18270,17960,17770,18365,17865,247,5400,500,13430,10,1,49416925,9221,37.85,1.11,12,1.08,493.00,16857.00,28050,20240402,-33.48,12870,20241209,44.99,21650,-13.81,20250217,15080,23.74,20250102,28050,-33.48,20240402,12870,44.99,20241209,2.81,N,353200,500,247 억,,4997125,N,N,917,N,00,N
20250321,121221,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18720,570,2,3.14,9120640620,488612,187.14,18220,18940,18220,23550,12710,18150,18666.50,10.11,0,66188,18770,18460,18270,17960,17770,18365,17865,247,5400,500,13430,10,1,49416925,9251,37.97,1.11,12,0.99,493.00,16857.00,28050,20240402,-33.26,12870,20241209,45.45,21650,-13.53,20250217,15080,24.14,20250102,28050,-33.26,20240402,12870,45.45,20241209,2.81,N,353200,500,247 억,,4997125,N,N,917,N,00,N
20250321,111221,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18830,680,2,3.75,7968300910,427251,163.64,18220,18940,18220,23550,12710,18150,18650.25,10.11,0,68483,18770,18460,18270,17960,17770,18365,17865,247,5400,500,13430,10,1,49416925,9305,38.19,1.12,12,0.86,493.00,16857.00,28050,20240402,-32.87,12870,20241209,46.31,21650,-13.03,20250217,15080,24.87,20250102,28050,-32.87,20240402,12870,46.31,20241209,2.81,N,353200,500,247 억,,4997125,N,N,917,N,00,N
20250321,101222,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18560,410,2,2.26,4083911540,220482,84.45,18220,18710,18220,23550,12710,18150,18522.77,10.11,0,24116,18770,18460,18270,17960,17770,18365,17865,247,5400,500,13430,10,1,49416925,9172,37.65,1.10,12,0.45,493.00,16857.00,28050,20240402,-33.83,12870,20241209,44.21,21650,-14.27,20250217,15080,23.08,20250102,28050,-33.83,20240402,12870,44.21,20241209,2.81,N,353200,500,247 억,,4997125,N,N,917,N,00,N
20250321,091228,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18520,370,2,2.04,1245795290,67632,25.90,18220,18570,18220,23550,12710,18150,18420.49,10.11,0,17770,18770,18460,18270,17960,17770,18365,17865,247,5400,500,13430,10,1,49416925,9152,37.57,1.10,12,0.14,493.00,16857.00,28050,20240402,-33.98,12870,20241209,43.90,21650,-14.46,20250217,15080,22.81,20250102,28050,-33.98,20240402,12870,43.90,20241209,2.81,N,353200,500,247 억,,4997125,N,N,917,N,00,N
20250320,161832,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18150,-150,5,-0.82,4729609380,258396,72.79,18430,18580,18080,23750,12810,18300,18304.15,10.15,0,-26517,19073,18686,18243,17856,17413,18880,18050,247,5450,500,13540,10,1,49416925,8969,36.82,1.08,12,0.52,493.00,16857.00,28050,20240402,-35.29,12870,20241209,41.03,21650,-16.17,20250217,15080,20.36,20250102,28050,-35.29,20240402,12870,41.03,20241209,2.77,N,353200,500,247 억,,5015290,N,N,917,N,00,N
20250320,151217,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18170,-130,5,-0.71,4218752080,230229,64.86,18430,18580,18150,23750,12810,18300,18324.16,10.15,0,-19751,19073,18686,18243,17856,17413,18880,18050,247,5450,500,13540,10,1,49416925,8979,36.86,1.08,12,0.47,493.00,16857.00,28050,20240402,-35.22,12870,20241209,41.18,21650,-16.07,20250217,15080,20.49,20250102,28050,-35.22,20240402,12870,41.18,20241209,2.77,N,353200,500,247 억,,5015290,N,N,1429,N,00,N
20250320,141220,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,18200,-100,5,-0.55,3803665460,207385,58.42,18430,18580,18150,23750,12810,18300,18341.08,10.15,0,-16445,19073,18686,18243,17856,17413,18880,18050,247,5450,500,13540,10,1,49416925,8994,36.92,1.08,12,0.42,493.00,16857.00,28050,20240402,-35.12,12870,20241209,41.41,21650,-15.94,20250217,15080,20.69,20250102,28050,-35.12,20240402,12870,41.41,20241209,2.77,N,353200,500,247 억,,5015290,N,N,1429,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 161233 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18600 450 2 2.48 12571236745 674420 258.31 18220 18940 18220 23550 12710 18150 18640.22 10.11 0 52788 18770 18460 18270 17960 17770 18365 17865 247 5400 500 13430 10 1 49416925 9192 37.73 1.10 12 1.36 493.00 16857.00 28050 20240402 -33.69 12870 20241209 44.52 21650 -14.09 20250217 15080 23.34 20250102 28050 -33.69 20240402 12870 44.52 20241209 2.81 N 353200 500 247 억 4997125 N N 779 N 00 N
3 20250321 151218 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18400 250 2 1.38 11890054905 637763 244.27 18220 18940 18220 23550 12710 18150 18643.43 10.11 0 45407 18770 18460 18270 17960 17770 18365 17865 247 5400 500 13430 10 1 49416925 9093 37.32 1.09 12 1.29 493.00 16857.00 28050 20240402 -34.40 12870 20241209 42.97 21650 -15.01 20250217 15080 22.02 20250102 28050 -34.40 20240402 12870 42.97 20241209 2.81 N 353200 500 247 억 4997125 N N 917 N 00 N
4 20250321 141219 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18460 310 2 1.71 11079825980 593829 227.44 18220 18940 18220 23550 12710 18150 18658.34 10.11 0 50244 18770 18460 18270 17960 17770 18365 17865 247 5400 500 13430 10 1 49416925 9122 37.44 1.10 12 1.20 493.00 16857.00 28050 20240402 -34.19 12870 20241209 43.43 21650 -14.73 20250217 15080 22.41 20250102 28050 -34.19 20240402 12870 43.43 20241209 2.81 N 353200 500 247 억 4997125 N N 917 N 00 N
5 20250321 131221 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18660 510 2 2.81 9922885610 531563 203.59 18220 18940 18220 23550 12710 18150 18667.44 10.11 0 61300 18770 18460 18270 17960 17770 18365 17865 247 5400 500 13430 10 1 49416925 9221 37.85 1.11 12 1.08 493.00 16857.00 28050 20240402 -33.48 12870 20241209 44.99 21650 -13.81 20250217 15080 23.74 20250102 28050 -33.48 20240402 12870 44.99 20241209 2.81 N 353200 500 247 억 4997125 N N 917 N 00 N
6 20250321 121221 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18720 570 2 3.14 9120640620 488612 187.14 18220 18940 18220 23550 12710 18150 18666.50 10.11 0 66188 18770 18460 18270 17960 17770 18365 17865 247 5400 500 13430 10 1 49416925 9251 37.97 1.11 12 0.99 493.00 16857.00 28050 20240402 -33.26 12870 20241209 45.45 21650 -13.53 20250217 15080 24.14 20250102 28050 -33.26 20240402 12870 45.45 20241209 2.81 N 353200 500 247 억 4997125 N N 917 N 00 N
7 20250321 111221 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18830 680 2 3.75 7968300910 427251 163.64 18220 18940 18220 23550 12710 18150 18650.25 10.11 0 68483 18770 18460 18270 17960 17770 18365 17865 247 5400 500 13430 10 1 49416925 9305 38.19 1.12 12 0.86 493.00 16857.00 28050 20240402 -32.87 12870 20241209 46.31 21650 -13.03 20250217 15080 24.87 20250102 28050 -32.87 20240402 12870 46.31 20241209 2.81 N 353200 500 247 억 4997125 N N 917 N 00 N
8 20250321 101222 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18560 410 2 2.26 4083911540 220482 84.45 18220 18710 18220 23550 12710 18150 18522.77 10.11 0 24116 18770 18460 18270 17960 17770 18365 17865 247 5400 500 13430 10 1 49416925 9172 37.65 1.10 12 0.45 493.00 16857.00 28050 20240402 -33.83 12870 20241209 44.21 21650 -14.27 20250217 15080 23.08 20250102 28050 -33.83 20240402 12870 44.21 20241209 2.81 N 353200 500 247 억 4997125 N N 917 N 00 N
9 20250321 091228 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18520 370 2 2.04 1245795290 67632 25.90 18220 18570 18220 23550 12710 18150 18420.49 10.11 0 17770 18770 18460 18270 17960 17770 18365 17865 247 5400 500 13430 10 1 49416925 9152 37.57 1.10 12 0.14 493.00 16857.00 28050 20240402 -33.98 12870 20241209 43.90 21650 -14.46 20250217 15080 22.81 20250102 28050 -33.98 20240402 12870 43.90 20241209 2.81 N 353200 500 247 억 4997125 N N 917 N 00 N
10 20250320 161832 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18150 -150 5 -0.82 4729609380 258396 72.79 18430 18580 18080 23750 12810 18300 18304.15 10.15 0 -26517 19073 18686 18243 17856 17413 18880 18050 247 5450 500 13540 10 1 49416925 8969 36.82 1.08 12 0.52 493.00 16857.00 28050 20240402 -35.29 12870 20241209 41.03 21650 -16.17 20250217 15080 20.36 20250102 28050 -35.29 20240402 12870 41.03 20241209 2.77 N 353200 500 247 억 5015290 N N 917 N 00 N
11 20250320 151217 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18170 -130 5 -0.71 4218752080 230229 64.86 18430 18580 18150 23750 12810 18300 18324.16 10.15 0 -19751 19073 18686 18243 17856 17413 18880 18050 247 5450 500 13540 10 1 49416925 8979 36.86 1.08 12 0.47 493.00 16857.00 28050 20240402 -35.22 12870 20241209 41.18 21650 -16.07 20250217 15080 20.49 20250102 28050 -35.22 20240402 12870 41.18 20241209 2.77 N 353200 500 247 억 5015290 N N 1429 N 00 N
12 20250320 141220 55 40.00 KOSPI 전기·전자 N N N Y 40 N 18200 -100 5 -0.55 3803665460 207385 58.42 18430 18580 18150 23750 12810 18300 18341.08 10.15 0 -16445 19073 18686 18243 17856 17413 18880 18050 247 5450 500 13540 10 1 49416925 8994 36.92 1.08 12 0.42 493.00 16857.00 28050 20240402 -35.12 12870 20241209 41.41 21650 -15.94 20250217 15080 20.69 20250102 28050 -35.12 20240402 12870 41.41 20241209 2.77 N 353200 500 247 억 5015290 N N 1429 N 00 N