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
011690/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
20250312,160254,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2370,40,2,1.72,474526720,201250,96.08,2375,2425,2325,3025,1635,2330,2357.80,0.44,0,6580,2430,2380,2340,2290,2250,2405,2315,914,695,2500,1670,5,1,36574394,867,-263.33,0.85,12,0.55,-9.00,2788.00,4600,20240502,-48.48,1790,20250114,32.40,3290,-27.96,20250220,1790,32.40,20250114,4600,-48.48,20240502,1790,32.40,20250114,2.03,N,011690,2500,914 억,,160674,N,N,9,N,00,N
20250312,150255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2360,30,2,1.29,452638605,191965,91.65,2375,2425,2325,3025,1635,2330,2357.92,0.44,0,7901,2430,2380,2340,2290,2250,2405,2315,914,695,2500,1670,5,1,36574394,863,-262.22,0.85,12,0.52,-9.00,2788.00,4600,20240502,-48.70,1790,20250114,31.84,3290,-28.27,20250220,1790,31.84,20250114,4600,-48.70,20240502,1790,31.84,20250114,2.03,N,011690,2500,914 억,,160674,N,N,4,N,00,N
20250312,140254,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2375,45,2,1.93,381172608,161537,77.12,2375,2425,2325,3025,1635,2330,2359.66,0.44,0,3128,2430,2380,2340,2290,2250,2405,2315,914,695,2500,1670,5,1,36574394,869,-263.89,0.85,12,0.44,-9.00,2788.00,4600,20240502,-48.37,1790,20250114,32.68,3290,-27.81,20250220,1790,32.68,20250114,4600,-48.37,20240502,1790,32.68,20250114,2.03,N,011690,2500,914 억,,160674,N,N,4,N,00,N
20250312,130254,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2380,50,2,2.15,330483403,140221,66.94,2375,2425,2325,3025,1635,2330,2356.88,0.44,0,7904,2430,2380,2340,2290,2250,2405,2315,914,695,2500,1670,5,1,36574394,870,-264.44,0.85,12,0.38,-9.00,2788.00,4600,20240502,-48.26,1790,20250114,32.96,3290,-27.66,20250220,1790,32.96,20250114,4600,-48.26,20240502,1790,32.96,20250114,2.03,N,011690,2500,914 억,,160674,N,N,4,N,00,N
20250312,120255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2375,45,2,1.93,229608128,97892,46.74,2375,2385,2325,3025,1635,2330,2345.52,0.44,0,5533,2430,2380,2340,2290,2250,2405,2315,914,695,2500,1670,5,1,36574394,869,-263.89,0.85,12,0.27,-9.00,2788.00,4600,20240502,-48.37,1790,20250114,32.68,3290,-27.81,20250220,1790,32.68,20250114,4600,-48.37,20240502,1790,32.68,20250114,2.03,N,011690,2500,914 억,,160674,N,N,4,N,00,N
20250312,110253,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2355,25,2,1.07,205303438,87591,41.82,2375,2385,2325,3025,1635,2330,2343.89,0.44,0,7346,2430,2380,2340,2290,2250,2405,2315,914,695,2500,1670,5,1,36574394,861,-261.67,0.84,12,0.24,-9.00,2788.00,4600,20240502,-48.80,1790,20250114,31.56,3290,-28.42,20250220,1790,31.56,20250114,4600,-48.80,20240502,1790,31.56,20250114,2.03,N,011690,2500,914 억,,160674,N,N,4,N,00,N
20250312,100254,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2360,30,2,1.29,125284480,53378,25.48,2375,2385,2325,3025,1635,2330,2347.12,0.44,0,16599,2430,2380,2340,2290,2250,2405,2315,914,695,2500,1670,5,1,36574394,863,-262.22,0.85,12,0.15,-9.00,2788.00,4600,20240502,-48.70,1790,20250114,31.84,3290,-28.27,20250220,1790,31.84,20250114,4600,-48.70,20240502,1790,31.84,20250114,2.03,N,011690,2500,914 억,,160674,N,N,4,N,00,N
20250312,090255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2355,25,2,1.07,1566650,665,0.32,2375,2375,2350,3025,1635,2330,2355.86,0.44,0,-315,2430,2380,2340,2290,2250,2405,2315,914,695,2500,1670,5,1,36574394,861,-261.67,0.84,12,0.00,-9.00,2788.00,4600,20240502,-48.80,1790,20250114,31.56,3290,-28.42,20250220,1790,31.56,20250114,4600,-48.80,20240502,1790,31.56,20250114,2.03,N,011690,2500,914 억,,160674,N,N,4,N,00,N
20250311,160252,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2330,-90,5,-3.72,488845391,208375,30.60,2305,2390,2300,3145,1695,2420,2346.10,0.33,0,9004,2696,2557,2471,2332,2246,2515,2290,914,725,2500,1740,5,1,36574394,852,-258.89,0.84,12,0.57,-9.00,2788.00,4600,20240502,-49.35,1790,20250114,30.17,3290,-29.18,20250220,1790,30.17,20250114,4600,-49.35,20240502,1790,30.17,20250114,2.22,N,011690,2500,914 억,,120405,N,N,4,N,00,N
20250311,150254,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2340,-80,5,-3.31,452398818,192733,28.30,2305,2390,2300,3145,1695,2420,2347.28,0.33,0,8999,2696,2557,2471,2332,2246,2515,2290,914,725,2500,1740,5,1,36574394,856,-260.00,0.84,12,0.53,-9.00,2788.00,4600,20240502,-49.13,1790,20250114,30.73,3290,-28.88,20250220,1790,30.73,20250114,4600,-49.13,20240502,1790,30.73,20250114,2.22,N,011690,2500,914 억,,120405,N,N,48,N,00,N
20250311,140254,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2345,-75,5,-3.10,374631368,159465,23.42,2305,2390,2300,3145,1695,2420,2349.30,0.33,0,10347,2696,2557,2471,2332,2246,2515,2290,914,725,2500,1740,5,1,36574394,858,-260.56,0.84,12,0.44,-9.00,2788.00,4600,20240502,-49.02,1790,20250114,31.01,3290,-28.72,20250220,1790,31.01,20250114,4600,-49.02,20240502,1790,31.01,20250114,2.22,N,011690,2500,914 억,,120405,N,N,48,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 160254 57 100.00 KOSPI 전기·전자 N N N N N 2370 40 2 1.72 474526720 201250 96.08 2375 2425 2325 3025 1635 2330 2357.80 0.44 0 6580 2430 2380 2340 2290 2250 2405 2315 914 695 2500 1670 5 1 36574394 867 -263.33 0.85 12 0.55 -9.00 2788.00 4600 20240502 -48.48 1790 20250114 32.40 3290 -27.96 20250220 1790 32.40 20250114 4600 -48.48 20240502 1790 32.40 20250114 2.03 N 011690 2500 914 억 160674 N N 9 N 00 N
3 20250312 150255 57 100.00 KOSPI 전기·전자 N N N N N 2360 30 2 1.29 452638605 191965 91.65 2375 2425 2325 3025 1635 2330 2357.92 0.44 0 7901 2430 2380 2340 2290 2250 2405 2315 914 695 2500 1670 5 1 36574394 863 -262.22 0.85 12 0.52 -9.00 2788.00 4600 20240502 -48.70 1790 20250114 31.84 3290 -28.27 20250220 1790 31.84 20250114 4600 -48.70 20240502 1790 31.84 20250114 2.03 N 011690 2500 914 억 160674 N N 4 N 00 N
4 20250312 140254 57 100.00 KOSPI 전기·전자 N N N N N 2375 45 2 1.93 381172608 161537 77.12 2375 2425 2325 3025 1635 2330 2359.66 0.44 0 3128 2430 2380 2340 2290 2250 2405 2315 914 695 2500 1670 5 1 36574394 869 -263.89 0.85 12 0.44 -9.00 2788.00 4600 20240502 -48.37 1790 20250114 32.68 3290 -27.81 20250220 1790 32.68 20250114 4600 -48.37 20240502 1790 32.68 20250114 2.03 N 011690 2500 914 억 160674 N N 4 N 00 N
5 20250312 130254 57 100.00 KOSPI 전기·전자 N N N N N 2380 50 2 2.15 330483403 140221 66.94 2375 2425 2325 3025 1635 2330 2356.88 0.44 0 7904 2430 2380 2340 2290 2250 2405 2315 914 695 2500 1670 5 1 36574394 870 -264.44 0.85 12 0.38 -9.00 2788.00 4600 20240502 -48.26 1790 20250114 32.96 3290 -27.66 20250220 1790 32.96 20250114 4600 -48.26 20240502 1790 32.96 20250114 2.03 N 011690 2500 914 억 160674 N N 4 N 00 N
6 20250312 120255 57 100.00 KOSPI 전기·전자 N N N N N 2375 45 2 1.93 229608128 97892 46.74 2375 2385 2325 3025 1635 2330 2345.52 0.44 0 5533 2430 2380 2340 2290 2250 2405 2315 914 695 2500 1670 5 1 36574394 869 -263.89 0.85 12 0.27 -9.00 2788.00 4600 20240502 -48.37 1790 20250114 32.68 3290 -27.81 20250220 1790 32.68 20250114 4600 -48.37 20240502 1790 32.68 20250114 2.03 N 011690 2500 914 억 160674 N N 4 N 00 N
7 20250312 110253 57 100.00 KOSPI 전기·전자 N N N N N 2355 25 2 1.07 205303438 87591 41.82 2375 2385 2325 3025 1635 2330 2343.89 0.44 0 7346 2430 2380 2340 2290 2250 2405 2315 914 695 2500 1670 5 1 36574394 861 -261.67 0.84 12 0.24 -9.00 2788.00 4600 20240502 -48.80 1790 20250114 31.56 3290 -28.42 20250220 1790 31.56 20250114 4600 -48.80 20240502 1790 31.56 20250114 2.03 N 011690 2500 914 억 160674 N N 4 N 00 N
8 20250312 100254 57 100.00 KOSPI 전기·전자 N N N N N 2360 30 2 1.29 125284480 53378 25.48 2375 2385 2325 3025 1635 2330 2347.12 0.44 0 16599 2430 2380 2340 2290 2250 2405 2315 914 695 2500 1670 5 1 36574394 863 -262.22 0.85 12 0.15 -9.00 2788.00 4600 20240502 -48.70 1790 20250114 31.84 3290 -28.27 20250220 1790 31.84 20250114 4600 -48.70 20240502 1790 31.84 20250114 2.03 N 011690 2500 914 억 160674 N N 4 N 00 N
9 20250312 090255 57 100.00 KOSPI 전기·전자 N N N N N 2355 25 2 1.07 1566650 665 0.32 2375 2375 2350 3025 1635 2330 2355.86 0.44 0 -315 2430 2380 2340 2290 2250 2405 2315 914 695 2500 1670 5 1 36574394 861 -261.67 0.84 12 0.00 -9.00 2788.00 4600 20240502 -48.80 1790 20250114 31.56 3290 -28.42 20250220 1790 31.56 20250114 4600 -48.80 20240502 1790 31.56 20250114 2.03 N 011690 2500 914 억 160674 N N 4 N 00 N
10 20250311 160252 57 100.00 KOSPI 전기·전자 N N N N N 2330 -90 5 -3.72 488845391 208375 30.60 2305 2390 2300 3145 1695 2420 2346.10 0.33 0 9004 2696 2557 2471 2332 2246 2515 2290 914 725 2500 1740 5 1 36574394 852 -258.89 0.84 12 0.57 -9.00 2788.00 4600 20240502 -49.35 1790 20250114 30.17 3290 -29.18 20250220 1790 30.17 20250114 4600 -49.35 20240502 1790 30.17 20250114 2.22 N 011690 2500 914 억 120405 N N 4 N 00 N
11 20250311 150254 57 100.00 KOSPI 전기·전자 N N N N N 2340 -80 5 -3.31 452398818 192733 28.30 2305 2390 2300 3145 1695 2420 2347.28 0.33 0 8999 2696 2557 2471 2332 2246 2515 2290 914 725 2500 1740 5 1 36574394 856 -260.00 0.84 12 0.53 -9.00 2788.00 4600 20240502 -49.13 1790 20250114 30.73 3290 -28.88 20250220 1790 30.73 20250114 4600 -49.13 20240502 1790 30.73 20250114 2.22 N 011690 2500 914 억 120405 N N 48 N 00 N
12 20250311 140254 57 100.00 KOSPI 전기·전자 N N N N N 2345 -75 5 -3.10 374631368 159465 23.42 2305 2390 2300 3145 1695 2420 2349.30 0.33 0 10347 2696 2557 2471 2332 2246 2515 2290 914 725 2500 1740 5 1 36574394 858 -260.56 0.84 12 0.44 -9.00 2788.00 4600 20240502 -49.02 1790 20250114 31.01 3290 -28.72 20250220 1790 31.01 20250114 4600 -49.02 20240502 1790 31.01 20250114 2.22 N 011690 2500 914 억 120405 N N 48 N 00 N