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
011930/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
20250312,160256,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1229,21,2,1.74,345666987,282452,66.66,1202,1234,1202,1570,846,1208,1223.79,4.37,0,80091,1238,1223,1203,1188,1168,1230,1195,1030,362,500,890,1,1,205848151,2530,15.56,1.03,12,0.14,79.00,1196.00,2590,20240405,-52.55,1030,20241209,19.32,1396,-11.96,20250207,1127,9.05,20250203,2590,-52.55,20240405,1030,19.32,20241209,2.27,N,011930,500,1030 억,,9004077,N,N,2617,N,00,N
20250312,150257,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1228,20,2,1.66,291147857,238129,56.20,1202,1228,1202,1570,846,1208,1222.65,4.37,0,57498,1238,1223,1203,1188,1168,1230,1195,1030,362,500,890,1,1,205848151,2528,15.54,1.03,12,0.12,79.00,1196.00,2590,20240405,-52.59,1030,20241209,19.22,1396,-12.03,20250207,1127,8.96,20250203,2590,-52.59,20240405,1030,19.22,20241209,2.27,N,011930,500,1030 억,,9004077,N,N,4787,N,00,N
20250312,140256,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1225,17,2,1.41,215136322,176078,41.55,1202,1228,1202,1570,846,1208,1221.82,4.37,0,68433,1238,1223,1203,1188,1168,1230,1195,1030,362,500,890,1,1,205848151,2522,15.51,1.02,12,0.09,79.00,1196.00,2590,20240405,-52.70,1030,20241209,18.93,1396,-12.25,20250207,1127,8.70,20250203,2590,-52.70,20240405,1030,18.93,20241209,2.27,N,011930,500,1030 억,,9004077,N,N,4787,N,00,N
20250312,130256,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1225,17,2,1.41,192289620,157397,37.15,1202,1228,1202,1570,846,1208,1221.69,4.37,0,59186,1238,1223,1203,1188,1168,1230,1195,1030,362,500,890,1,1,205848151,2522,15.51,1.02,12,0.08,79.00,1196.00,2590,20240405,-52.70,1030,20241209,18.93,1396,-12.25,20250207,1127,8.70,20250203,2590,-52.70,20240405,1030,18.93,20241209,2.27,N,011930,500,1030 억,,9004077,N,N,4787,N,00,N
20250312,120257,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1224,16,2,1.32,133633574,109445,25.83,1202,1228,1202,1570,846,1208,1221.01,4.37,0,46958,1238,1223,1203,1188,1168,1230,1195,1030,362,500,890,1,1,205848151,2520,15.49,1.02,12,0.05,79.00,1196.00,2590,20240405,-52.74,1030,20241209,18.83,1396,-12.32,20250207,1127,8.61,20250203,2590,-52.74,20240405,1030,18.83,20241209,2.27,N,011930,500,1030 억,,9004077,N,N,4787,N,00,N
20250312,110254,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1226,18,2,1.49,104082085,85314,20.13,1202,1228,1202,1570,846,1208,1219.99,4.37,0,41578,1238,1223,1203,1188,1168,1230,1195,1030,362,500,890,1,1,205848151,2524,15.52,1.03,12,0.04,79.00,1196.00,2590,20240405,-52.66,1030,20241209,19.03,1396,-12.18,20250207,1127,8.78,20250203,2590,-52.66,20240405,1030,19.03,20241209,2.27,N,011930,500,1030 억,,9004077,N,N,4787,N,00,N
20250312,100256,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1222,14,2,1.16,60587970,49784,11.75,1202,1223,1202,1570,846,1208,1217.02,4.37,0,19843,1238,1223,1203,1188,1168,1230,1195,1030,362,500,890,1,1,205848151,2515,15.47,1.02,12,0.02,79.00,1196.00,2590,20240405,-52.82,1030,20241209,18.64,1396,-12.46,20250207,1127,8.43,20250203,2590,-52.82,20240405,1030,18.64,20241209,2.27,N,011930,500,1030 억,,9004077,N,N,4787,N,00,N
20250312,090257,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1210,2,2,0.17,8809105,7291,1.72,1202,1210,1202,1570,846,1208,1208.22,4.37,0,2765,1238,1223,1203,1188,1168,1230,1195,1030,362,500,890,1,1,205848151,2491,15.32,1.01,12,0.00,79.00,1196.00,2590,20240405,-53.28,1030,20241209,17.48,1396,-13.32,20250207,1127,7.36,20250203,2590,-53.28,20240405,1030,17.48,20241209,2.27,N,011930,500,1030 억,,9004077,N,N,4787,N,00,N
20250311,160254,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1208,-19,5,-1.55,506189013,421016,103.00,1207,1218,1183,1595,859,1227,1202.29,4.35,0,-19768,1258,1242,1229,1213,1200,1236,1207,1030,368,500,900,1,1,205848151,2487,15.29,1.01,12,0.20,79.00,1196.00,2590,20240405,-53.36,1030,20241209,17.28,1396,-13.47,20250207,1127,7.19,20250203,2590,-53.36,20240405,1030,17.28,20241209,2.32,N,011930,500,1030 억,,8963318,N,N,4787,N,00,N
20250311,150255,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1209,-18,5,-1.47,479071421,398572,97.51,1207,1218,1183,1595,859,1227,1201.96,4.35,0,-18349,1258,1242,1229,1213,1200,1236,1207,1030,368,500,900,1,1,205848151,2489,15.30,1.01,12,0.19,79.00,1196.00,2590,20240405,-53.32,1030,20241209,17.38,1396,-13.40,20250207,1127,7.28,20250203,2590,-53.32,20240405,1030,17.38,20241209,2.32,N,011930,500,1030 억,,8963318,N,N,267,N,00,N
20250311,140255,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1216,-11,5,-0.90,451711590,375974,91.99,1207,1218,1183,1595,859,1227,1201.43,4.35,0,-12128,1258,1242,1229,1213,1200,1236,1207,1030,368,500,900,1,1,205848151,2503,15.39,1.02,12,0.18,79.00,1196.00,2590,20240405,-53.05,1030,20241209,18.06,1396,-12.89,20250207,1127,7.90,20250203,2590,-53.05,20240405,1030,18.06,20241209,2.32,N,011930,500,1030 억,,8963318,N,N,267,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 160256 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1229 21 2 1.74 345666987 282452 66.66 1202 1234 1202 1570 846 1208 1223.79 4.37 0 80091 1238 1223 1203 1188 1168 1230 1195 1030 362 500 890 1 1 205848151 2530 15.56 1.03 12 0.14 79.00 1196.00 2590 20240405 -52.55 1030 20241209 19.32 1396 -11.96 20250207 1127 9.05 20250203 2590 -52.55 20240405 1030 19.32 20241209 2.27 N 011930 500 1030 억 9004077 N N 2617 N 00 N
3 20250312 150257 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1228 20 2 1.66 291147857 238129 56.20 1202 1228 1202 1570 846 1208 1222.65 4.37 0 57498 1238 1223 1203 1188 1168 1230 1195 1030 362 500 890 1 1 205848151 2528 15.54 1.03 12 0.12 79.00 1196.00 2590 20240405 -52.59 1030 20241209 19.22 1396 -12.03 20250207 1127 8.96 20250203 2590 -52.59 20240405 1030 19.22 20241209 2.27 N 011930 500 1030 억 9004077 N N 4787 N 00 N
4 20250312 140256 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1225 17 2 1.41 215136322 176078 41.55 1202 1228 1202 1570 846 1208 1221.82 4.37 0 68433 1238 1223 1203 1188 1168 1230 1195 1030 362 500 890 1 1 205848151 2522 15.51 1.02 12 0.09 79.00 1196.00 2590 20240405 -52.70 1030 20241209 18.93 1396 -12.25 20250207 1127 8.70 20250203 2590 -52.70 20240405 1030 18.93 20241209 2.27 N 011930 500 1030 억 9004077 N N 4787 N 00 N
5 20250312 130256 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1225 17 2 1.41 192289620 157397 37.15 1202 1228 1202 1570 846 1208 1221.69 4.37 0 59186 1238 1223 1203 1188 1168 1230 1195 1030 362 500 890 1 1 205848151 2522 15.51 1.02 12 0.08 79.00 1196.00 2590 20240405 -52.70 1030 20241209 18.93 1396 -12.25 20250207 1127 8.70 20250203 2590 -52.70 20240405 1030 18.93 20241209 2.27 N 011930 500 1030 억 9004077 N N 4787 N 00 N
6 20250312 120257 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1224 16 2 1.32 133633574 109445 25.83 1202 1228 1202 1570 846 1208 1221.01 4.37 0 46958 1238 1223 1203 1188 1168 1230 1195 1030 362 500 890 1 1 205848151 2520 15.49 1.02 12 0.05 79.00 1196.00 2590 20240405 -52.74 1030 20241209 18.83 1396 -12.32 20250207 1127 8.61 20250203 2590 -52.74 20240405 1030 18.83 20241209 2.27 N 011930 500 1030 억 9004077 N N 4787 N 00 N
7 20250312 110254 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1226 18 2 1.49 104082085 85314 20.13 1202 1228 1202 1570 846 1208 1219.99 4.37 0 41578 1238 1223 1203 1188 1168 1230 1195 1030 362 500 890 1 1 205848151 2524 15.52 1.03 12 0.04 79.00 1196.00 2590 20240405 -52.66 1030 20241209 19.03 1396 -12.18 20250207 1127 8.78 20250203 2590 -52.66 20240405 1030 19.03 20241209 2.27 N 011930 500 1030 억 9004077 N N 4787 N 00 N
8 20250312 100256 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1222 14 2 1.16 60587970 49784 11.75 1202 1223 1202 1570 846 1208 1217.02 4.37 0 19843 1238 1223 1203 1188 1168 1230 1195 1030 362 500 890 1 1 205848151 2515 15.47 1.02 12 0.02 79.00 1196.00 2590 20240405 -52.82 1030 20241209 18.64 1396 -12.46 20250207 1127 8.43 20250203 2590 -52.82 20240405 1030 18.64 20241209 2.27 N 011930 500 1030 억 9004077 N N 4787 N 00 N
9 20250312 090257 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1210 2 2 0.17 8809105 7291 1.72 1202 1210 1202 1570 846 1208 1208.22 4.37 0 2765 1238 1223 1203 1188 1168 1230 1195 1030 362 500 890 1 1 205848151 2491 15.32 1.01 12 0.00 79.00 1196.00 2590 20240405 -53.28 1030 20241209 17.48 1396 -13.32 20250207 1127 7.36 20250203 2590 -53.28 20240405 1030 17.48 20241209 2.27 N 011930 500 1030 억 9004077 N N 4787 N 00 N
10 20250311 160254 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1208 -19 5 -1.55 506189013 421016 103.00 1207 1218 1183 1595 859 1227 1202.29 4.35 0 -19768 1258 1242 1229 1213 1200 1236 1207 1030 368 500 900 1 1 205848151 2487 15.29 1.01 12 0.20 79.00 1196.00 2590 20240405 -53.36 1030 20241209 17.28 1396 -13.47 20250207 1127 7.19 20250203 2590 -53.36 20240405 1030 17.28 20241209 2.32 N 011930 500 1030 억 8963318 N N 4787 N 00 N
11 20250311 150255 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1209 -18 5 -1.47 479071421 398572 97.51 1207 1218 1183 1595 859 1227 1201.96 4.35 0 -18349 1258 1242 1229 1213 1200 1236 1207 1030 368 500 900 1 1 205848151 2489 15.30 1.01 12 0.19 79.00 1196.00 2590 20240405 -53.32 1030 20241209 17.38 1396 -13.40 20250207 1127 7.28 20250203 2590 -53.32 20240405 1030 17.38 20241209 2.32 N 011930 500 1030 억 8963318 N N 267 N 00 N
12 20250311 140255 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1216 -11 5 -0.90 451711590 375974 91.99 1207 1218 1183 1595 859 1227 1201.43 4.35 0 -12128 1258 1242 1229 1213 1200 1236 1207 1030 368 500 900 1 1 205848151 2503 15.39 1.02 12 0.18 79.00 1196.00 2590 20240405 -53.05 1030 20241209 18.06 1396 -12.89 20250207 1127 7.90 20250203 2590 -53.05 20240405 1030 18.06 20241209 2.32 N 011930 500 1030 억 8963318 N N 267 N 00 N