ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160703,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,791,-2,5,-0.25,329189370,414043,83.99,793,810,784,1030,556,793,795.07,3.33,0,-2714,827,810,801,784,775,805,779,1004,237,500,580,1,1,200763141,1588,-3.66,0.46,12,0.21,-216.00,1738.00,1638,20240514,-51.71,671,20241209,17.88,944,-16.21,20250210,774,2.20,20250102,1638,-51.71,20240514,671,17.88,20241209,2.28,N,092220,500,1003 억,,6683527,N,N,10,N,00,N
20250307,150706,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,790,-3,5,-0.38,316455823,397910,80.72,793,810,784,1030,556,793,795.30,3.33,0,-60,827,810,801,784,775,805,779,1004,237,500,580,1,1,200763141,1586,-3.66,0.45,12,0.20,-216.00,1738.00,1638,20240514,-51.77,671,20241209,17.73,944,-16.31,20250210,774,2.07,20250102,1638,-51.77,20240514,671,17.73,20241209,2.28,N,092220,500,1003 억,,6683527,N,N,10,N,00,N
20250307,140704,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,790,-3,5,-0.38,257018411,322499,65.42,793,810,784,1030,556,793,796.96,3.33,0,-299,827,810,801,784,775,805,779,1004,237,500,580,1,1,200763141,1586,-3.66,0.45,12,0.16,-216.00,1738.00,1638,20240514,-51.77,671,20241209,17.73,944,-16.31,20250210,774,2.07,20250102,1638,-51.77,20240514,671,17.73,20241209,2.28,N,092220,500,1003 억,,6683527,N,N,10,N,00,N
20250307,130705,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,791,-2,5,-0.25,225830227,283042,57.42,793,810,784,1030,556,793,797.87,3.33,0,9588,827,810,801,784,775,805,779,1004,237,500,580,1,1,200763141,1588,-3.66,0.46,12,0.14,-216.00,1738.00,1638,20240514,-51.71,671,20241209,17.88,944,-16.21,20250210,774,2.20,20250102,1638,-51.71,20240514,671,17.88,20241209,2.28,N,092220,500,1003 억,,6683527,N,N,10,N,00,N
20250307,120705,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,792,-1,5,-0.13,191918460,240019,48.69,793,810,785,1030,556,793,799.60,3.33,0,9083,827,810,801,784,775,805,779,1004,237,500,580,1,1,200763141,1590,-3.67,0.46,12,0.12,-216.00,1738.00,1638,20240514,-51.65,671,20241209,18.03,944,-16.10,20250210,774,2.33,20250102,1638,-51.65,20240514,671,18.03,20241209,2.28,N,092220,500,1003 억,,6683527,N,N,10,N,00,N
20250307,110704,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,801,8,2,1.01,138404921,172872,35.07,793,810,785,1030,556,793,800.62,3.33,0,498,827,810,801,784,775,805,779,1004,237,500,580,1,1,200763141,1608,-3.71,0.46,12,0.09,-216.00,1738.00,1638,20240514,-51.10,671,20241209,19.37,944,-15.15,20250210,774,3.49,20250102,1638,-51.10,20240514,671,19.37,20241209,2.28,N,092220,500,1003 억,,6683527,N,N,10,N,00,N
20250307,100702,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,803,10,2,1.26,97234831,121771,24.70,793,808,785,1030,556,793,798.51,3.33,0,-23176,827,810,801,784,775,805,779,1004,237,500,580,1,1,200763141,1612,-3.72,0.46,12,0.06,-216.00,1738.00,1638,20240514,-50.98,671,20241209,19.67,944,-14.94,20250210,774,3.75,20250102,1638,-50.98,20240514,671,19.67,20241209,2.28,N,092220,500,1003 억,,6683527,N,N,10,N,00,N
20250307,090707,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,789,-4,5,-0.50,10784095,13670,2.77,793,793,785,1030,556,793,788.88,3.33,0,-5758,827,810,801,784,775,805,779,1004,237,500,580,1,1,200763141,1584,-3.65,0.45,12,0.01,-216.00,1738.00,1638,20240514,-51.83,671,20241209,17.59,944,-16.42,20250210,774,1.94,20250102,1638,-51.83,20240514,671,17.59,20241209,2.28,N,092220,500,1003 억,,6683527,N,N,10,N,00,N
20250306,160701,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,793,-14,5,-1.73,385634804,482918,184.41,817,818,792,1049,565,807,798.55,3.43,0,-212943,830,818,804,792,778,824,798,1004,242,500,590,1,1,200763141,1592,-3.67,0.46,12,0.24,-216.00,1738.00,1638,20240514,-51.59,671,20241209,18.18,944,-16.00,20250210,774,2.45,20250102,1638,-51.59,20240514,671,18.18,20241209,2.28,N,092220,500,1003 억,,6894232,N,N,10,N,00,N
20250306,150700,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,795,-12,5,-1.49,372848550,466811,178.26,817,818,792,1049,565,807,798.71,3.43,0,-203855,830,818,804,792,778,824,798,1004,242,500,590,1,1,200763141,1596,-3.68,0.46,12,0.23,-216.00,1738.00,1638,20240514,-51.47,671,20241209,18.48,944,-15.78,20250210,774,2.71,20250102,1638,-51.47,20240514,671,18.48,20241209,2.28,N,092220,500,1003 억,,6894232,N,N,96,N,00,N
20250306,140659,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,795,-12,5,-1.49,307318679,384289,146.75,817,818,794,1049,565,807,799.71,3.43,0,-178148,830,818,804,792,778,824,798,1004,242,500,590,1,1,200763141,1596,-3.68,0.46,12,0.19,-216.00,1738.00,1638,20240514,-51.47,671,20241209,18.48,944,-15.78,20250210,774,2.71,20250102,1638,-51.47,20240514,671,18.48,20241209,2.28,N,092220,500,1003 억,,6894232,N,N,96,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 20250307 160703 55 60.00 KOSPI 전기·전자 N N N Y 60 N 791 -2 5 -0.25 329189370 414043 83.99 793 810 784 1030 556 793 795.07 3.33 0 -2714 827 810 801 784 775 805 779 1004 237 500 580 1 1 200763141 1588 -3.66 0.46 12 0.21 -216.00 1738.00 1638 20240514 -51.71 671 20241209 17.88 944 -16.21 20250210 774 2.20 20250102 1638 -51.71 20240514 671 17.88 20241209 2.28 N 092220 500 1003 억 6683527 N N 10 N 00 N
3 20250307 150706 55 60.00 KOSPI 전기·전자 N N N Y 60 N 790 -3 5 -0.38 316455823 397910 80.72 793 810 784 1030 556 793 795.30 3.33 0 -60 827 810 801 784 775 805 779 1004 237 500 580 1 1 200763141 1586 -3.66 0.45 12 0.20 -216.00 1738.00 1638 20240514 -51.77 671 20241209 17.73 944 -16.31 20250210 774 2.07 20250102 1638 -51.77 20240514 671 17.73 20241209 2.28 N 092220 500 1003 억 6683527 N N 10 N 00 N
4 20250307 140704 55 60.00 KOSPI 전기·전자 N N N Y 60 N 790 -3 5 -0.38 257018411 322499 65.42 793 810 784 1030 556 793 796.96 3.33 0 -299 827 810 801 784 775 805 779 1004 237 500 580 1 1 200763141 1586 -3.66 0.45 12 0.16 -216.00 1738.00 1638 20240514 -51.77 671 20241209 17.73 944 -16.31 20250210 774 2.07 20250102 1638 -51.77 20240514 671 17.73 20241209 2.28 N 092220 500 1003 억 6683527 N N 10 N 00 N
5 20250307 130705 55 60.00 KOSPI 전기·전자 N N N Y 60 N 791 -2 5 -0.25 225830227 283042 57.42 793 810 784 1030 556 793 797.87 3.33 0 9588 827 810 801 784 775 805 779 1004 237 500 580 1 1 200763141 1588 -3.66 0.46 12 0.14 -216.00 1738.00 1638 20240514 -51.71 671 20241209 17.88 944 -16.21 20250210 774 2.20 20250102 1638 -51.71 20240514 671 17.88 20241209 2.28 N 092220 500 1003 억 6683527 N N 10 N 00 N
6 20250307 120705 55 60.00 KOSPI 전기·전자 N N N Y 60 N 792 -1 5 -0.13 191918460 240019 48.69 793 810 785 1030 556 793 799.60 3.33 0 9083 827 810 801 784 775 805 779 1004 237 500 580 1 1 200763141 1590 -3.67 0.46 12 0.12 -216.00 1738.00 1638 20240514 -51.65 671 20241209 18.03 944 -16.10 20250210 774 2.33 20250102 1638 -51.65 20240514 671 18.03 20241209 2.28 N 092220 500 1003 억 6683527 N N 10 N 00 N
7 20250307 110704 55 60.00 KOSPI 전기·전자 N N N Y 60 N 801 8 2 1.01 138404921 172872 35.07 793 810 785 1030 556 793 800.62 3.33 0 498 827 810 801 784 775 805 779 1004 237 500 580 1 1 200763141 1608 -3.71 0.46 12 0.09 -216.00 1738.00 1638 20240514 -51.10 671 20241209 19.37 944 -15.15 20250210 774 3.49 20250102 1638 -51.10 20240514 671 19.37 20241209 2.28 N 092220 500 1003 억 6683527 N N 10 N 00 N
8 20250307 100702 55 60.00 KOSPI 전기·전자 N N N Y 60 N 803 10 2 1.26 97234831 121771 24.70 793 808 785 1030 556 793 798.51 3.33 0 -23176 827 810 801 784 775 805 779 1004 237 500 580 1 1 200763141 1612 -3.72 0.46 12 0.06 -216.00 1738.00 1638 20240514 -50.98 671 20241209 19.67 944 -14.94 20250210 774 3.75 20250102 1638 -50.98 20240514 671 19.67 20241209 2.28 N 092220 500 1003 억 6683527 N N 10 N 00 N
9 20250307 090707 55 60.00 KOSPI 전기·전자 N N N Y 60 N 789 -4 5 -0.50 10784095 13670 2.77 793 793 785 1030 556 793 788.88 3.33 0 -5758 827 810 801 784 775 805 779 1004 237 500 580 1 1 200763141 1584 -3.65 0.45 12 0.01 -216.00 1738.00 1638 20240514 -51.83 671 20241209 17.59 944 -16.42 20250210 774 1.94 20250102 1638 -51.83 20240514 671 17.59 20241209 2.28 N 092220 500 1003 억 6683527 N N 10 N 00 N
10 20250306 160701 55 60.00 KOSPI 전기·전자 N N N Y 60 N 793 -14 5 -1.73 385634804 482918 184.41 817 818 792 1049 565 807 798.55 3.43 0 -212943 830 818 804 792 778 824 798 1004 242 500 590 1 1 200763141 1592 -3.67 0.46 12 0.24 -216.00 1738.00 1638 20240514 -51.59 671 20241209 18.18 944 -16.00 20250210 774 2.45 20250102 1638 -51.59 20240514 671 18.18 20241209 2.28 N 092220 500 1003 억 6894232 N N 10 N 00 N
11 20250306 150700 55 60.00 KOSPI 전기·전자 N N N Y 60 N 795 -12 5 -1.49 372848550 466811 178.26 817 818 792 1049 565 807 798.71 3.43 0 -203855 830 818 804 792 778 824 798 1004 242 500 590 1 1 200763141 1596 -3.68 0.46 12 0.23 -216.00 1738.00 1638 20240514 -51.47 671 20241209 18.48 944 -15.78 20250210 774 2.71 20250102 1638 -51.47 20240514 671 18.48 20241209 2.28 N 092220 500 1003 억 6894232 N N 96 N 00 N
12 20250306 140659 55 60.00 KOSPI 전기·전자 N N N Y 60 N 795 -12 5 -1.49 307318679 384289 146.75 817 818 794 1049 565 807 799.71 3.43 0 -178148 830 818 804 792 778 824 798 1004 242 500 590 1 1 200763141 1596 -3.68 0.46 12 0.19 -216.00 1738.00 1638 20240514 -51.47 671 20241209 18.48 944 -15.78 20250210 774 2.71 20250102 1638 -51.47 20240514 671 18.48 20241209 2.28 N 092220 500 1003 억 6894232 N N 96 N 00 N