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
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
20250307,160718,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23400,200,2,0.86,594743400,25485,82.51,23150,23500,22900,30150,16250,23200,23336.92,8.19,0,-89,23966,23582,23366,22982,22766,23475,22875,91,6950,500,17160,50,1,17977732,4207,15.07,1.26,12,0.14,1553.00,18503.00,28300,20240507,-17.31,16720,20241028,39.95,25150,-6.96,20250211,18990,23.22,20250102,28300,-17.31,20240507,16720,39.95,20241028,1.30,N,097520,500,91 억,,1473233,N,N,2,N,00,N
20250307,150721,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23450,250,2,1.08,500683600,21464,69.49,23150,23500,22900,30150,16250,23200,23326.67,8.19,0,1296,23966,23582,23366,22982,22766,23475,22875,91,6950,500,17160,50,1,17977732,4216,15.10,1.27,12,0.12,1553.00,18503.00,28300,20240507,-17.14,16720,20241028,40.25,25150,-6.76,20250211,18990,23.49,20250102,28300,-17.14,20240507,16720,40.25,20241028,1.30,N,097520,500,91 억,,1473233,N,N,8,N,00,N
20250307,140719,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23250,50,2,0.22,390556250,16763,54.27,23150,23500,22900,30150,16250,23200,23298.71,8.19,0,2910,23966,23582,23366,22982,22766,23475,22875,91,6950,500,17160,50,1,17977732,4180,14.97,1.26,12,0.09,1553.00,18503.00,28300,20240507,-17.84,16720,20241028,39.06,25150,-7.55,20250211,18990,22.43,20250102,28300,-17.84,20240507,16720,39.06,20241028,1.30,N,097520,500,91 억,,1473233,N,N,8,N,00,N
20250307,130720,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23350,150,2,0.65,260705575,11208,36.29,23150,23500,22900,30150,16250,23200,23260.67,8.19,0,4344,23966,23582,23366,22982,22766,23475,22875,91,6950,500,17160,50,1,17977732,4198,15.04,1.26,12,0.06,1553.00,18503.00,28300,20240507,-17.49,16720,20241028,39.65,25150,-7.16,20250211,18990,22.96,20250102,28300,-17.49,20240507,16720,39.65,20241028,1.30,N,097520,500,91 억,,1473233,N,N,8,N,00,N
20250307,120720,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23350,150,2,0.65,234768375,10095,32.68,23150,23500,22900,30150,16250,23200,23255.91,8.19,0,3638,23966,23582,23366,22982,22766,23475,22875,91,6950,500,17160,50,1,17977732,4198,15.04,1.26,12,0.06,1553.00,18503.00,28300,20240507,-17.49,16720,20241028,39.65,25150,-7.16,20250211,18990,22.96,20250102,28300,-17.49,20240507,16720,39.65,20241028,1.30,N,097520,500,91 억,,1473233,N,N,8,N,00,N
20250307,110719,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23350,150,2,0.65,177628100,7641,24.74,23150,23500,22900,30150,16250,23200,23246.71,8.19,0,2784,23966,23582,23366,22982,22766,23475,22875,91,6950,500,17160,50,1,17977732,4198,15.04,1.26,12,0.04,1553.00,18503.00,28300,20240507,-17.49,16720,20241028,39.65,25150,-7.16,20250211,18990,22.96,20250102,28300,-17.49,20240507,16720,39.65,20241028,1.30,N,097520,500,91 억,,1473233,N,N,8,N,00,N
20250307,100717,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23400,200,2,0.86,119967150,5172,16.74,23150,23500,22900,30150,16250,23200,23195.50,8.19,0,2034,23966,23582,23366,22982,22766,23475,22875,91,6950,500,17160,50,1,17977732,4207,15.07,1.26,12,0.03,1553.00,18503.00,28300,20240507,-17.31,16720,20241028,39.95,25150,-6.96,20250211,18990,23.22,20250102,28300,-17.31,20240507,16720,39.95,20241028,1.30,N,097520,500,91 억,,1473233,N,N,8,N,00,N
20250307,090722,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23000,-200,5,-0.86,5106850,222,0.72,23150,23200,22900,30150,16250,23200,23003.83,8.19,0,28,23966,23582,23366,22982,22766,23475,22875,91,6950,500,17160,50,1,17977732,4135,14.81,1.24,12,0.00,1553.00,18503.00,28300,20240507,-18.73,16720,20241028,37.56,25150,-8.55,20250211,18990,21.12,20250102,28300,-18.73,20240507,16720,37.56,20241028,1.30,N,097520,500,91 억,,1473233,N,N,8,N,00,N
20250306,160716,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23200,-50,5,-0.22,721632375,30884,94.15,23700,23750,23150,30200,16300,23250,23365.91,8.24,0,-6178,23850,23550,23100,22800,22350,23700,22950,91,6950,500,17200,50,1,17977732,4171,14.94,1.25,12,0.17,1553.00,18503.00,28300,20240507,-18.02,16720,20241028,38.76,25150,-7.75,20250211,18990,22.17,20250102,28300,-18.02,20240507,16720,38.76,20241028,1.32,N,097520,500,91 억,,1481036,N,N,8,N,00,N
20250306,150714,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23275,25,2,0.11,675433175,28895,88.09,23700,23750,23150,30200,16300,23250,23375.43,8.24,0,-5637,23850,23550,23100,22800,22350,23700,22950,91,6950,500,17200,50,1,17977732,4184,14.99,1.26,12,0.16,1553.00,18503.00,28300,20240507,-17.76,16720,20241028,39.20,25150,-7.46,20250211,18990,22.56,20250102,28300,-17.76,20240507,16720,39.20,20241028,1.32,N,097520,500,91 억,,1481036,N,N,0,N,00,N
20250306,140714,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23350,100,2,0.43,447498550,19141,58.35,23700,23750,23150,30200,16300,23250,23379.06,8.24,0,-3251,23850,23550,23100,22800,22350,23700,22950,91,6950,500,17200,50,1,17977732,4198,15.04,1.26,12,0.11,1553.00,18503.00,28300,20240507,-17.49,16720,20241028,39.65,25150,-7.16,20250211,18990,22.96,20250102,28300,-17.49,20240507,16720,39.65,20241028,1.32,N,097520,500,91 억,,1481036,N,N,0,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 160718 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23400 200 2 0.86 594743400 25485 82.51 23150 23500 22900 30150 16250 23200 23336.92 8.19 0 -89 23966 23582 23366 22982 22766 23475 22875 91 6950 500 17160 50 1 17977732 4207 15.07 1.26 12 0.14 1553.00 18503.00 28300 20240507 -17.31 16720 20241028 39.95 25150 -6.96 20250211 18990 23.22 20250102 28300 -17.31 20240507 16720 39.95 20241028 1.30 N 097520 500 91 억 1473233 N N 2 N 00 N
3 20250307 150721 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23450 250 2 1.08 500683600 21464 69.49 23150 23500 22900 30150 16250 23200 23326.67 8.19 0 1296 23966 23582 23366 22982 22766 23475 22875 91 6950 500 17160 50 1 17977732 4216 15.10 1.27 12 0.12 1553.00 18503.00 28300 20240507 -17.14 16720 20241028 40.25 25150 -6.76 20250211 18990 23.49 20250102 28300 -17.14 20240507 16720 40.25 20241028 1.30 N 097520 500 91 억 1473233 N N 8 N 00 N
4 20250307 140719 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23250 50 2 0.22 390556250 16763 54.27 23150 23500 22900 30150 16250 23200 23298.71 8.19 0 2910 23966 23582 23366 22982 22766 23475 22875 91 6950 500 17160 50 1 17977732 4180 14.97 1.26 12 0.09 1553.00 18503.00 28300 20240507 -17.84 16720 20241028 39.06 25150 -7.55 20250211 18990 22.43 20250102 28300 -17.84 20240507 16720 39.06 20241028 1.30 N 097520 500 91 억 1473233 N N 8 N 00 N
5 20250307 130720 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23350 150 2 0.65 260705575 11208 36.29 23150 23500 22900 30150 16250 23200 23260.67 8.19 0 4344 23966 23582 23366 22982 22766 23475 22875 91 6950 500 17160 50 1 17977732 4198 15.04 1.26 12 0.06 1553.00 18503.00 28300 20240507 -17.49 16720 20241028 39.65 25150 -7.16 20250211 18990 22.96 20250102 28300 -17.49 20240507 16720 39.65 20241028 1.30 N 097520 500 91 억 1473233 N N 8 N 00 N
6 20250307 120720 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23350 150 2 0.65 234768375 10095 32.68 23150 23500 22900 30150 16250 23200 23255.91 8.19 0 3638 23966 23582 23366 22982 22766 23475 22875 91 6950 500 17160 50 1 17977732 4198 15.04 1.26 12 0.06 1553.00 18503.00 28300 20240507 -17.49 16720 20241028 39.65 25150 -7.16 20250211 18990 22.96 20250102 28300 -17.49 20240507 16720 39.65 20241028 1.30 N 097520 500 91 억 1473233 N N 8 N 00 N
7 20250307 110719 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23350 150 2 0.65 177628100 7641 24.74 23150 23500 22900 30150 16250 23200 23246.71 8.19 0 2784 23966 23582 23366 22982 22766 23475 22875 91 6950 500 17160 50 1 17977732 4198 15.04 1.26 12 0.04 1553.00 18503.00 28300 20240507 -17.49 16720 20241028 39.65 25150 -7.16 20250211 18990 22.96 20250102 28300 -17.49 20240507 16720 39.65 20241028 1.30 N 097520 500 91 억 1473233 N N 8 N 00 N
8 20250307 100717 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23400 200 2 0.86 119967150 5172 16.74 23150 23500 22900 30150 16250 23200 23195.50 8.19 0 2034 23966 23582 23366 22982 22766 23475 22875 91 6950 500 17160 50 1 17977732 4207 15.07 1.26 12 0.03 1553.00 18503.00 28300 20240507 -17.31 16720 20241028 39.95 25150 -6.96 20250211 18990 23.22 20250102 28300 -17.31 20240507 16720 39.95 20241028 1.30 N 097520 500 91 억 1473233 N N 8 N 00 N
9 20250307 090722 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23000 -200 5 -0.86 5106850 222 0.72 23150 23200 22900 30150 16250 23200 23003.83 8.19 0 28 23966 23582 23366 22982 22766 23475 22875 91 6950 500 17160 50 1 17977732 4135 14.81 1.24 12 0.00 1553.00 18503.00 28300 20240507 -18.73 16720 20241028 37.56 25150 -8.55 20250211 18990 21.12 20250102 28300 -18.73 20240507 16720 37.56 20241028 1.30 N 097520 500 91 억 1473233 N N 8 N 00 N
10 20250306 160716 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23200 -50 5 -0.22 721632375 30884 94.15 23700 23750 23150 30200 16300 23250 23365.91 8.24 0 -6178 23850 23550 23100 22800 22350 23700 22950 91 6950 500 17200 50 1 17977732 4171 14.94 1.25 12 0.17 1553.00 18503.00 28300 20240507 -18.02 16720 20241028 38.76 25150 -7.75 20250211 18990 22.17 20250102 28300 -18.02 20240507 16720 38.76 20241028 1.32 N 097520 500 91 억 1481036 N N 8 N 00 N
11 20250306 150714 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23275 25 2 0.11 675433175 28895 88.09 23700 23750 23150 30200 16300 23250 23375.43 8.24 0 -5637 23850 23550 23100 22800 22350 23700 22950 91 6950 500 17200 50 1 17977732 4184 14.99 1.26 12 0.16 1553.00 18503.00 28300 20240507 -17.76 16720 20241028 39.20 25150 -7.46 20250211 18990 22.56 20250102 28300 -17.76 20240507 16720 39.20 20241028 1.32 N 097520 500 91 억 1481036 N N 0 N 00 N
12 20250306 140714 55 40.00 KOSPI 전기·전자 N N N Y 40 N 23350 100 2 0.43 447498550 19141 58.35 23700 23750 23150 30200 16300 23250 23379.06 8.24 0 -3251 23850 23550 23100 22800 22350 23700 22950 91 6950 500 17200 50 1 17977732 4198 15.04 1.26 12 0.11 1553.00 18503.00 28300 20240507 -17.49 16720 20241028 39.65 25150 -7.16 20250211 18990 22.96 20250102 28300 -17.49 20240507 16720 39.65 20241028 1.32 N 097520 500 91 억 1481036 N N 0 N 00 N