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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2260,-5,5,-0.22,154220378,68090,71.80,2265,2300,2255,2940,1590,2265,2264.95,0.56,0,340,2348,2306,2278,2236,2208,2327,2257,914,675,2500,1630,5,1,36574394,827,-251.11,0.81,12,0.19,-9.00,2788.00,4600,20240502,-50.87,1790,20250114,26.26,3290,-31.31,20250220,1790,26.26,20250114,4600,-50.87,20240502,1790,26.26,20250114,2.24,N,011690,2500,914 억,,205755,N,N,7,N,00,N
20250318,150300,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2275,10,2,0.44,136197343,60121,63.40,2265,2300,2255,2940,1590,2265,2265.39,0.56,0,-1397,2348,2306,2278,2236,2208,2327,2257,914,675,2500,1630,5,1,36574394,832,-252.78,0.82,12,0.16,-9.00,2788.00,4600,20240502,-50.54,1790,20250114,27.09,3290,-30.85,20250220,1790,27.09,20250114,4600,-50.54,20240502,1790,27.09,20250114,2.24,N,011690,2500,914 억,,205755,N,N,6,N,00,N
20250318,140259,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2270,5,2,0.22,114667668,50605,53.36,2265,2300,2255,2940,1590,2265,2265.94,0.56,0,-7250,2348,2306,2278,2236,2208,2327,2257,914,675,2500,1630,5,1,36574394,830,-252.22,0.81,12,0.14,-9.00,2788.00,4600,20240502,-50.65,1790,20250114,26.82,3290,-31.00,20250220,1790,26.82,20250114,4600,-50.65,20240502,1790,26.82,20250114,2.24,N,011690,2500,914 억,,205755,N,N,6,N,00,N
20250318,130258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2275,10,2,0.44,96654668,42644,44.97,2265,2300,2255,2940,1590,2265,2266.55,0.56,0,-9001,2348,2306,2278,2236,2208,2327,2257,914,675,2500,1630,5,1,36574394,832,-252.78,0.82,12,0.12,-9.00,2788.00,4600,20240502,-50.54,1790,20250114,27.09,3290,-30.85,20250220,1790,27.09,20250114,4600,-50.54,20240502,1790,27.09,20250114,2.24,N,011690,2500,914 억,,205755,N,N,6,N,00,N
20250318,120258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2270,5,2,0.22,90023760,39726,41.89,2265,2300,2255,2940,1590,2265,2266.12,0.56,0,-9172,2348,2306,2278,2236,2208,2327,2257,914,675,2500,1630,5,1,36574394,830,-252.22,0.81,12,0.11,-9.00,2788.00,4600,20240502,-50.65,1790,20250114,26.82,3290,-31.00,20250220,1790,26.82,20250114,4600,-50.65,20240502,1790,26.82,20250114,2.24,N,011690,2500,914 억,,205755,N,N,6,N,00,N
20250318,110258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2285,20,2,0.88,87503200,38615,40.72,2265,2300,2255,2940,1590,2265,2266.04,0.56,0,-9251,2348,2306,2278,2236,2208,2327,2257,914,675,2500,1630,5,1,36574394,836,-253.89,0.82,12,0.11,-9.00,2788.00,4600,20240502,-50.33,1790,20250114,27.65,3290,-30.55,20250220,1790,27.65,20250114,4600,-50.33,20240502,1790,27.65,20250114,2.24,N,011690,2500,914 억,,205755,N,N,6,N,00,N
20250318,100259,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2270,5,2,0.22,59839780,26396,27.84,2265,2300,2255,2940,1590,2265,2267.00,0.56,0,-5809,2348,2306,2278,2236,2208,2327,2257,914,675,2500,1630,5,1,36574394,830,-252.22,0.81,12,0.07,-9.00,2788.00,4600,20240502,-50.65,1790,20250114,26.82,3290,-31.00,20250220,1790,26.82,20250114,4600,-50.65,20240502,1790,26.82,20250114,2.24,N,011690,2500,914 억,,205755,N,N,6,N,00,N
20250318,090259,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2265,0,3,0.00,1809735,799,0.84,2265,2265,2265,2940,1590,2265,2265.00,0.56,0,26,2348,2306,2278,2236,2208,2327,2257,914,675,2500,1630,5,1,36574394,828,-251.67,0.81,12,0.00,-9.00,2788.00,4600,20240502,-50.76,1790,20250114,26.54,3290,-31.16,20250220,1790,26.54,20250114,4600,-50.76,20240502,1790,26.54,20250114,2.24,N,011690,2500,914 억,,205755,N,N,6,N,00,N
20250317,160258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2265,0,3,0.00,214152774,94230,91.16,2250,2320,2250,2940,1590,2265,2272.66,0.51,0,18010,2311,2287,2251,2227,2191,2300,2240,914,675,2500,1630,5,1,36574394,828,-251.67,0.81,12,0.26,-9.00,2788.00,4600,20240502,-50.76,1790,20250114,26.54,3290,-31.16,20250220,1790,26.54,20250114,4600,-50.76,20240502,1790,26.54,20250114,2.12,N,011690,2500,914 억,,187818,N,N,6,N,00,N
20250317,150258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2270,5,2,0.22,183946584,80876,78.24,2250,2320,2250,2940,1590,2265,2274.43,0.51,0,18222,2311,2287,2251,2227,2191,2300,2240,914,675,2500,1630,5,1,36574394,830,-252.22,0.81,12,0.22,-9.00,2788.00,4600,20240502,-50.65,1790,20250114,26.82,3290,-31.00,20250220,1790,26.82,20250114,4600,-50.65,20240502,1790,26.82,20250114,2.12,N,011690,2500,914 억,,187818,N,N,10,N,00,N
20250317,140258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2265,0,3,0.00,156878134,68937,66.69,2250,2320,2250,2940,1590,2265,2275.67,0.51,0,18030,2311,2287,2251,2227,2191,2300,2240,914,675,2500,1630,5,1,36574394,828,-251.67,0.81,12,0.19,-9.00,2788.00,4600,20240502,-50.76,1790,20250114,26.54,3290,-31.16,20250220,1790,26.54,20250114,4600,-50.76,20240502,1790,26.54,20250114,2.12,N,011690,2500,914 억,,187818,N,N,10,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 20250318 160258 57 100.00 KOSPI 전기·전자 N N N N N 2260 -5 5 -0.22 154220378 68090 71.80 2265 2300 2255 2940 1590 2265 2264.95 0.56 0 340 2348 2306 2278 2236 2208 2327 2257 914 675 2500 1630 5 1 36574394 827 -251.11 0.81 12 0.19 -9.00 2788.00 4600 20240502 -50.87 1790 20250114 26.26 3290 -31.31 20250220 1790 26.26 20250114 4600 -50.87 20240502 1790 26.26 20250114 2.24 N 011690 2500 914 억 205755 N N 7 N 00 N
3 20250318 150300 57 100.00 KOSPI 전기·전자 N N N N N 2275 10 2 0.44 136197343 60121 63.40 2265 2300 2255 2940 1590 2265 2265.39 0.56 0 -1397 2348 2306 2278 2236 2208 2327 2257 914 675 2500 1630 5 1 36574394 832 -252.78 0.82 12 0.16 -9.00 2788.00 4600 20240502 -50.54 1790 20250114 27.09 3290 -30.85 20250220 1790 27.09 20250114 4600 -50.54 20240502 1790 27.09 20250114 2.24 N 011690 2500 914 억 205755 N N 6 N 00 N
4 20250318 140259 57 100.00 KOSPI 전기·전자 N N N N N 2270 5 2 0.22 114667668 50605 53.36 2265 2300 2255 2940 1590 2265 2265.94 0.56 0 -7250 2348 2306 2278 2236 2208 2327 2257 914 675 2500 1630 5 1 36574394 830 -252.22 0.81 12 0.14 -9.00 2788.00 4600 20240502 -50.65 1790 20250114 26.82 3290 -31.00 20250220 1790 26.82 20250114 4600 -50.65 20240502 1790 26.82 20250114 2.24 N 011690 2500 914 억 205755 N N 6 N 00 N
5 20250318 130258 57 100.00 KOSPI 전기·전자 N N N N N 2275 10 2 0.44 96654668 42644 44.97 2265 2300 2255 2940 1590 2265 2266.55 0.56 0 -9001 2348 2306 2278 2236 2208 2327 2257 914 675 2500 1630 5 1 36574394 832 -252.78 0.82 12 0.12 -9.00 2788.00 4600 20240502 -50.54 1790 20250114 27.09 3290 -30.85 20250220 1790 27.09 20250114 4600 -50.54 20240502 1790 27.09 20250114 2.24 N 011690 2500 914 억 205755 N N 6 N 00 N
6 20250318 120258 57 100.00 KOSPI 전기·전자 N N N N N 2270 5 2 0.22 90023760 39726 41.89 2265 2300 2255 2940 1590 2265 2266.12 0.56 0 -9172 2348 2306 2278 2236 2208 2327 2257 914 675 2500 1630 5 1 36574394 830 -252.22 0.81 12 0.11 -9.00 2788.00 4600 20240502 -50.65 1790 20250114 26.82 3290 -31.00 20250220 1790 26.82 20250114 4600 -50.65 20240502 1790 26.82 20250114 2.24 N 011690 2500 914 억 205755 N N 6 N 00 N
7 20250318 110258 57 100.00 KOSPI 전기·전자 N N N N N 2285 20 2 0.88 87503200 38615 40.72 2265 2300 2255 2940 1590 2265 2266.04 0.56 0 -9251 2348 2306 2278 2236 2208 2327 2257 914 675 2500 1630 5 1 36574394 836 -253.89 0.82 12 0.11 -9.00 2788.00 4600 20240502 -50.33 1790 20250114 27.65 3290 -30.55 20250220 1790 27.65 20250114 4600 -50.33 20240502 1790 27.65 20250114 2.24 N 011690 2500 914 억 205755 N N 6 N 00 N
8 20250318 100259 57 100.00 KOSPI 전기·전자 N N N N N 2270 5 2 0.22 59839780 26396 27.84 2265 2300 2255 2940 1590 2265 2267.00 0.56 0 -5809 2348 2306 2278 2236 2208 2327 2257 914 675 2500 1630 5 1 36574394 830 -252.22 0.81 12 0.07 -9.00 2788.00 4600 20240502 -50.65 1790 20250114 26.82 3290 -31.00 20250220 1790 26.82 20250114 4600 -50.65 20240502 1790 26.82 20250114 2.24 N 011690 2500 914 억 205755 N N 6 N 00 N
9 20250318 090259 57 100.00 KOSPI 전기·전자 N N N N N 2265 0 3 0.00 1809735 799 0.84 2265 2265 2265 2940 1590 2265 2265.00 0.56 0 26 2348 2306 2278 2236 2208 2327 2257 914 675 2500 1630 5 1 36574394 828 -251.67 0.81 12 0.00 -9.00 2788.00 4600 20240502 -50.76 1790 20250114 26.54 3290 -31.16 20250220 1790 26.54 20250114 4600 -50.76 20240502 1790 26.54 20250114 2.24 N 011690 2500 914 억 205755 N N 6 N 00 N
10 20250317 160258 57 100.00 KOSPI 전기·전자 N N N N N 2265 0 3 0.00 214152774 94230 91.16 2250 2320 2250 2940 1590 2265 2272.66 0.51 0 18010 2311 2287 2251 2227 2191 2300 2240 914 675 2500 1630 5 1 36574394 828 -251.67 0.81 12 0.26 -9.00 2788.00 4600 20240502 -50.76 1790 20250114 26.54 3290 -31.16 20250220 1790 26.54 20250114 4600 -50.76 20240502 1790 26.54 20250114 2.12 N 011690 2500 914 억 187818 N N 6 N 00 N
11 20250317 150258 57 100.00 KOSPI 전기·전자 N N N N N 2270 5 2 0.22 183946584 80876 78.24 2250 2320 2250 2940 1590 2265 2274.43 0.51 0 18222 2311 2287 2251 2227 2191 2300 2240 914 675 2500 1630 5 1 36574394 830 -252.22 0.81 12 0.22 -9.00 2788.00 4600 20240502 -50.65 1790 20250114 26.82 3290 -31.00 20250220 1790 26.82 20250114 4600 -50.65 20240502 1790 26.82 20250114 2.12 N 011690 2500 914 억 187818 N N 10 N 00 N
12 20250317 140258 57 100.00 KOSPI 전기·전자 N N N N N 2265 0 3 0.00 156878134 68937 66.69 2250 2320 2250 2940 1590 2265 2275.67 0.51 0 18030 2311 2287 2251 2227 2191 2300 2240 914 675 2500 1630 5 1 36574394 828 -251.67 0.81 12 0.19 -9.00 2788.00 4600 20240502 -50.76 1790 20250114 26.54 3290 -31.16 20250220 1790 26.54 20250114 4600 -50.76 20240502 1790 26.54 20250114 2.12 N 011690 2500 914 억 187818 N N 10 N 00 N