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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011230/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
20250312,160251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3570,-60,5,-1.65,321913745,90546,23.78,3590,3615,3515,4715,2545,3630,3555.25,4.40,0,3143,3916,3772,3521,3377,3126,3845,3450,169,1085,1000,2320,5,1,16902700,603,-7.83,2.52,12,0.54,-456.00,1419.00,4850,20240430,-26.39,2490,20241113,43.37,3745,-4.67,20250203,2975,20.00,20250214,4850,-26.39,20240430,2490,43.37,20241113,0.00,N,011230,1000,169 억,,744146,N,N,11,N,00,N
20250312,150253,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3545,-85,5,-2.34,302023035,84959,22.31,3590,3615,3515,4715,2545,3630,3554.93,4.40,0,4187,3916,3772,3521,3377,3126,3845,3450,169,1085,1000,2320,5,1,16902700,599,-7.77,2.50,12,0.50,-456.00,1419.00,4850,20240430,-26.91,2490,20241113,42.37,3745,-5.34,20250203,2975,19.16,20250214,4850,-26.91,20240430,2490,42.37,20241113,0.00,N,011230,1000,169 억,,744146,N,N,1,N,00,N
20250312,140251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3550,-80,5,-2.20,245796570,69145,18.16,3590,3615,3515,4715,2545,3630,3554.80,4.40,0,6270,3916,3772,3521,3377,3126,3845,3450,169,1085,1000,2320,5,1,16902700,600,-7.79,2.50,12,0.41,-456.00,1419.00,4850,20240430,-26.80,2490,20241113,42.57,3745,-5.21,20250203,2975,19.33,20250214,4850,-26.80,20240430,2490,42.57,20241113,0.00,N,011230,1000,169 억,,744146,N,N,1,N,00,N
20250312,130251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3530,-100,5,-2.75,231624920,65139,17.11,3590,3615,3515,4715,2545,3630,3555.86,4.40,0,6657,3916,3772,3521,3377,3126,3845,3450,169,1085,1000,2320,5,1,16902700,597,-7.74,2.49,12,0.39,-456.00,1419.00,4850,20240430,-27.22,2490,20241113,41.77,3745,-5.74,20250203,2975,18.66,20250214,4850,-27.22,20240430,2490,41.77,20241113,0.00,N,011230,1000,169 억,,744146,N,N,1,N,00,N
20250312,120252,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3530,-100,5,-2.75,218704135,61485,16.15,3590,3615,3515,4715,2545,3630,3557.03,4.40,0,7019,3916,3772,3521,3377,3126,3845,3450,169,1085,1000,2320,5,1,16902700,597,-7.74,2.49,12,0.36,-456.00,1419.00,4850,20240430,-27.22,2490,20241113,41.77,3745,-5.74,20250203,2975,18.66,20250214,4850,-27.22,20240430,2490,41.77,20241113,0.00,N,011230,1000,169 억,,744146,N,N,1,N,00,N
20250312,110250,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3560,-70,5,-1.93,188992885,53105,13.95,3590,3615,3515,4715,2545,3630,3558.85,4.40,0,8316,3916,3772,3521,3377,3126,3845,3450,169,1085,1000,2320,5,1,16902700,602,-7.81,2.51,12,0.31,-456.00,1419.00,4850,20240430,-26.60,2490,20241113,42.97,3745,-4.94,20250203,2975,19.66,20250214,4850,-26.60,20240430,2490,42.97,20241113,0.00,N,011230,1000,169 억,,744146,N,N,1,N,00,N
20250312,100251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3525,-105,5,-2.89,131171090,36791,9.66,3590,3615,3525,4715,2545,3630,3565.30,4.40,0,2161,3916,3772,3521,3377,3126,3845,3450,169,1085,1000,2320,5,1,16902700,596,-7.73,2.48,12,0.22,-456.00,1419.00,4850,20240430,-27.32,2490,20241113,41.57,3745,-5.87,20250203,2975,18.49,20250214,4850,-27.32,20240430,2490,41.57,20241113,0.00,N,011230,1000,169 억,,744146,N,N,1,N,00,N
20250312,090252,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3570,-60,5,-1.65,13258755,3699,0.97,3590,3600,3570,4715,2545,3630,3584.42,4.40,0,-640,3916,3772,3521,3377,3126,3845,3450,169,1085,1000,2320,5,1,16902700,603,-7.83,2.52,12,0.02,-456.00,1419.00,4850,20240430,-26.39,2490,20241113,43.37,3745,-4.67,20250203,2975,20.00,20250214,4850,-26.39,20240430,2490,43.37,20241113,0.00,N,011230,1000,169 억,,744146,N,N,1,N,00,N
20250311,160250,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3630,240,2,7.08,1347933467,380034,1059.36,3270,3665,3270,4405,2375,3390,3546.56,4.08,0,47267,3473,3431,3363,3321,3253,3452,3342,169,1015,1000,2160,5,1,16902700,614,-7.96,2.56,12,2.25,-456.00,1419.00,4850,20240430,-25.15,2490,20241113,45.78,3745,-3.07,20250203,2975,22.02,20250214,4850,-25.15,20240430,2490,45.78,20241113,0.00,N,011230,1000,169 억,,690082,N,N,1,N,00,N
20250311,150251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3595,205,2,6.05,1151535802,325799,908.18,3270,3665,3270,4405,2375,3390,3534.50,4.08,0,36156,3473,3431,3363,3321,3253,3452,3342,169,1015,1000,2160,5,1,16902700,608,-7.88,2.53,12,1.93,-456.00,1419.00,4850,20240430,-25.88,2490,20241113,44.38,3745,-4.01,20250203,2975,20.84,20250214,4850,-25.88,20240430,2490,44.38,20241113,0.00,N,011230,1000,169 억,,690082,N,N,3,N,00,N
20250311,140251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3575,185,2,5.46,973108985,276120,769.69,3270,3665,3270,4405,2375,3390,3524.22,4.08,0,25660,3473,3431,3363,3321,3253,3452,3342,169,1015,1000,2160,5,1,16902700,604,-7.84,2.52,12,1.63,-456.00,1419.00,4850,20240430,-26.29,2490,20241113,43.57,3745,-4.54,20250203,2975,20.17,20250214,4850,-26.29,20240430,2490,43.57,20241113,0.00,N,011230,1000,169 억,,690082,N,N,3,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 20250312 160251 57 100.00 KOSPI 전기·전자 N N N N N 3570 -60 5 -1.65 321913745 90546 23.78 3590 3615 3515 4715 2545 3630 3555.25 4.40 0 3143 3916 3772 3521 3377 3126 3845 3450 169 1085 1000 2320 5 1 16902700 603 -7.83 2.52 12 0.54 -456.00 1419.00 4850 20240430 -26.39 2490 20241113 43.37 3745 -4.67 20250203 2975 20.00 20250214 4850 -26.39 20240430 2490 43.37 20241113 0.00 N 011230 1000 169 억 744146 N N 11 N 00 N
3 20250312 150253 57 100.00 KOSPI 전기·전자 N N N N N 3545 -85 5 -2.34 302023035 84959 22.31 3590 3615 3515 4715 2545 3630 3554.93 4.40 0 4187 3916 3772 3521 3377 3126 3845 3450 169 1085 1000 2320 5 1 16902700 599 -7.77 2.50 12 0.50 -456.00 1419.00 4850 20240430 -26.91 2490 20241113 42.37 3745 -5.34 20250203 2975 19.16 20250214 4850 -26.91 20240430 2490 42.37 20241113 0.00 N 011230 1000 169 억 744146 N N 1 N 00 N
4 20250312 140251 57 100.00 KOSPI 전기·전자 N N N N N 3550 -80 5 -2.20 245796570 69145 18.16 3590 3615 3515 4715 2545 3630 3554.80 4.40 0 6270 3916 3772 3521 3377 3126 3845 3450 169 1085 1000 2320 5 1 16902700 600 -7.79 2.50 12 0.41 -456.00 1419.00 4850 20240430 -26.80 2490 20241113 42.57 3745 -5.21 20250203 2975 19.33 20250214 4850 -26.80 20240430 2490 42.57 20241113 0.00 N 011230 1000 169 억 744146 N N 1 N 00 N
5 20250312 130251 57 100.00 KOSPI 전기·전자 N N N N N 3530 -100 5 -2.75 231624920 65139 17.11 3590 3615 3515 4715 2545 3630 3555.86 4.40 0 6657 3916 3772 3521 3377 3126 3845 3450 169 1085 1000 2320 5 1 16902700 597 -7.74 2.49 12 0.39 -456.00 1419.00 4850 20240430 -27.22 2490 20241113 41.77 3745 -5.74 20250203 2975 18.66 20250214 4850 -27.22 20240430 2490 41.77 20241113 0.00 N 011230 1000 169 억 744146 N N 1 N 00 N
6 20250312 120252 57 100.00 KOSPI 전기·전자 N N N N N 3530 -100 5 -2.75 218704135 61485 16.15 3590 3615 3515 4715 2545 3630 3557.03 4.40 0 7019 3916 3772 3521 3377 3126 3845 3450 169 1085 1000 2320 5 1 16902700 597 -7.74 2.49 12 0.36 -456.00 1419.00 4850 20240430 -27.22 2490 20241113 41.77 3745 -5.74 20250203 2975 18.66 20250214 4850 -27.22 20240430 2490 41.77 20241113 0.00 N 011230 1000 169 억 744146 N N 1 N 00 N
7 20250312 110250 57 100.00 KOSPI 전기·전자 N N N N N 3560 -70 5 -1.93 188992885 53105 13.95 3590 3615 3515 4715 2545 3630 3558.85 4.40 0 8316 3916 3772 3521 3377 3126 3845 3450 169 1085 1000 2320 5 1 16902700 602 -7.81 2.51 12 0.31 -456.00 1419.00 4850 20240430 -26.60 2490 20241113 42.97 3745 -4.94 20250203 2975 19.66 20250214 4850 -26.60 20240430 2490 42.97 20241113 0.00 N 011230 1000 169 억 744146 N N 1 N 00 N
8 20250312 100251 57 100.00 KOSPI 전기·전자 N N N N N 3525 -105 5 -2.89 131171090 36791 9.66 3590 3615 3525 4715 2545 3630 3565.30 4.40 0 2161 3916 3772 3521 3377 3126 3845 3450 169 1085 1000 2320 5 1 16902700 596 -7.73 2.48 12 0.22 -456.00 1419.00 4850 20240430 -27.32 2490 20241113 41.57 3745 -5.87 20250203 2975 18.49 20250214 4850 -27.32 20240430 2490 41.57 20241113 0.00 N 011230 1000 169 억 744146 N N 1 N 00 N
9 20250312 090252 57 100.00 KOSPI 전기·전자 N N N N N 3570 -60 5 -1.65 13258755 3699 0.97 3590 3600 3570 4715 2545 3630 3584.42 4.40 0 -640 3916 3772 3521 3377 3126 3845 3450 169 1085 1000 2320 5 1 16902700 603 -7.83 2.52 12 0.02 -456.00 1419.00 4850 20240430 -26.39 2490 20241113 43.37 3745 -4.67 20250203 2975 20.00 20250214 4850 -26.39 20240430 2490 43.37 20241113 0.00 N 011230 1000 169 억 744146 N N 1 N 00 N
10 20250311 160250 57 100.00 KOSPI 전기·전자 N N N N N 3630 240 2 7.08 1347933467 380034 1059.36 3270 3665 3270 4405 2375 3390 3546.56 4.08 0 47267 3473 3431 3363 3321 3253 3452 3342 169 1015 1000 2160 5 1 16902700 614 -7.96 2.56 12 2.25 -456.00 1419.00 4850 20240430 -25.15 2490 20241113 45.78 3745 -3.07 20250203 2975 22.02 20250214 4850 -25.15 20240430 2490 45.78 20241113 0.00 N 011230 1000 169 억 690082 N N 1 N 00 N
11 20250311 150251 57 100.00 KOSPI 전기·전자 N N N N N 3595 205 2 6.05 1151535802 325799 908.18 3270 3665 3270 4405 2375 3390 3534.50 4.08 0 36156 3473 3431 3363 3321 3253 3452 3342 169 1015 1000 2160 5 1 16902700 608 -7.88 2.53 12 1.93 -456.00 1419.00 4850 20240430 -25.88 2490 20241113 44.38 3745 -4.01 20250203 2975 20.84 20250214 4850 -25.88 20240430 2490 44.38 20241113 0.00 N 011230 1000 169 억 690082 N N 3 N 00 N
12 20250311 140251 57 100.00 KOSPI 전기·전자 N N N N N 3575 185 2 5.46 973108985 276120 769.69 3270 3665 3270 4405 2375 3390 3524.22 4.08 0 25660 3473 3431 3363 3321 3253 3452 3342 169 1015 1000 2160 5 1 16902700 604 -7.84 2.52 12 1.63 -456.00 1419.00 4850 20240430 -26.29 2490 20241113 43.57 3745 -4.54 20250203 2975 20.17 20250214 4850 -26.29 20240430 2490 43.57 20241113 0.00 N 011230 1000 169 억 690082 N N 3 N 00 N