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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2270,5,2,0.22,145027374,63697,61.62,2250,2320,2250,2940,1590,2265,2276.83,0.51,0,17364,2311,2287,2251,2227,2191,2300,2240,914,675,2500,1630,5,1,36574394,830,-252.22,0.81,12,0.17,-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
20250317,120257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2255,-10,5,-0.44,131206709,57607,55.73,2250,2320,2250,2940,1590,2265,2277.62,0.51,0,14993,2311,2287,2251,2227,2191,2300,2240,914,675,2500,1630,5,1,36574394,825,-250.56,0.81,12,0.16,-9.00,2788.00,4600,20240502,-50.98,1790,20250114,25.98,3290,-31.46,20250220,1790,25.98,20250114,4600,-50.98,20240502,1790,25.98,20250114,2.12,N,011690,2500,914 억,,187818,N,N,10,N,00,N
20250317,110257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2285,20,2,0.88,103029999,45210,43.74,2250,2320,2250,2940,1590,2265,2278.92,0.51,0,16773,2311,2287,2251,2227,2191,2300,2240,914,675,2500,1630,5,1,36574394,836,-253.89,0.82,12,0.12,-9.00,2788.00,4600,20240502,-50.33,1790,20250114,27.65,3290,-30.55,20250220,1790,27.65,20250114,4600,-50.33,20240502,1790,27.65,20250114,2.12,N,011690,2500,914 억,,187818,N,N,10,N,00,N
20250317,100259,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2290,25,2,1.10,83449934,36642,35.45,2250,2320,2250,2940,1590,2265,2277.44,0.51,0,15505,2311,2287,2251,2227,2191,2300,2240,914,675,2500,1630,5,1,36574394,838,-254.44,0.82,12,0.10,-9.00,2788.00,4600,20240502,-50.22,1790,20250114,27.93,3290,-30.40,20250220,1790,27.93,20250114,4600,-50.22,20240502,1790,27.93,20250114,2.12,N,011690,2500,914 억,,187818,N,N,10,N,00,N
20250317,090258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2270,5,2,0.22,9575225,4251,4.11,2250,2280,2250,2940,1590,2265,2252.46,0.51,0,381,2311,2287,2251,2227,2191,2300,2240,914,675,2500,1630,5,1,36574394,830,-252.22,0.81,12,0.01,-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
20250314,160257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2265,45,2,2.03,230576460,102487,33.22,2220,2275,2215,2885,1555,2220,2249.75,0.38,0,49240,2426,2322,2271,2167,2116,2297,2142,914,665,2500,1590,5,1,36574394,828,-251.67,0.81,12,0.28,-9.00,2788.00,4600,20240502,-50.76,1790,20250114,26.54,3290,-31.16,20250220,1790,26.54,20250114,4600,-50.76,20240502,1790,26.54,20250114,2.13,N,011690,2500,914 억,,137399,N,N,10,N,00,N
20250314,150259,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2260,40,2,1.80,212560330,94535,30.65,2220,2275,2215,2885,1555,2220,2248.48,0.38,0,47474,2426,2322,2271,2167,2116,2297,2142,914,665,2500,1590,5,1,36574394,827,-251.11,0.81,12,0.26,-9.00,2788.00,4600,20240502,-50.87,1790,20250114,26.26,3290,-31.31,20250220,1790,26.26,20250114,4600,-50.87,20240502,1790,26.26,20250114,2.13,N,011690,2500,914 억,,137399,N,N,8,N,00,N
20250314,140257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2265,45,2,2.03,197141250,87715,28.44,2220,2275,2215,2885,1555,2220,2247.52,0.38,0,46049,2426,2322,2271,2167,2116,2297,2142,914,665,2500,1590,5,1,36574394,828,-251.67,0.81,12,0.24,-9.00,2788.00,4600,20240502,-50.76,1790,20250114,26.54,3290,-31.16,20250220,1790,26.54,20250114,4600,-50.76,20240502,1790,26.54,20250114,2.13,N,011690,2500,914 억,,137399,N,N,8,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 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
3 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
4 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
5 20250317 130257 57 100.00 KOSPI 전기·전자 N N N N N 2270 5 2 0.22 145027374 63697 61.62 2250 2320 2250 2940 1590 2265 2276.83 0.51 0 17364 2311 2287 2251 2227 2191 2300 2240 914 675 2500 1630 5 1 36574394 830 -252.22 0.81 12 0.17 -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
6 20250317 120257 57 100.00 KOSPI 전기·전자 N N N N N 2255 -10 5 -0.44 131206709 57607 55.73 2250 2320 2250 2940 1590 2265 2277.62 0.51 0 14993 2311 2287 2251 2227 2191 2300 2240 914 675 2500 1630 5 1 36574394 825 -250.56 0.81 12 0.16 -9.00 2788.00 4600 20240502 -50.98 1790 20250114 25.98 3290 -31.46 20250220 1790 25.98 20250114 4600 -50.98 20240502 1790 25.98 20250114 2.12 N 011690 2500 914 억 187818 N N 10 N 00 N
7 20250317 110257 57 100.00 KOSPI 전기·전자 N N N N N 2285 20 2 0.88 103029999 45210 43.74 2250 2320 2250 2940 1590 2265 2278.92 0.51 0 16773 2311 2287 2251 2227 2191 2300 2240 914 675 2500 1630 5 1 36574394 836 -253.89 0.82 12 0.12 -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 2.12 N 011690 2500 914 억 187818 N N 10 N 00 N
8 20250317 100259 57 100.00 KOSPI 전기·전자 N N N N N 2290 25 2 1.10 83449934 36642 35.45 2250 2320 2250 2940 1590 2265 2277.44 0.51 0 15505 2311 2287 2251 2227 2191 2300 2240 914 675 2500 1630 5 1 36574394 838 -254.44 0.82 12 0.10 -9.00 2788.00 4600 20240502 -50.22 1790 20250114 27.93 3290 -30.40 20250220 1790 27.93 20250114 4600 -50.22 20240502 1790 27.93 20250114 2.12 N 011690 2500 914 억 187818 N N 10 N 00 N
9 20250317 090258 57 100.00 KOSPI 전기·전자 N N N N N 2270 5 2 0.22 9575225 4251 4.11 2250 2280 2250 2940 1590 2265 2252.46 0.51 0 381 2311 2287 2251 2227 2191 2300 2240 914 675 2500 1630 5 1 36574394 830 -252.22 0.81 12 0.01 -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
10 20250314 160257 57 100.00 KOSPI 전기·전자 N N N N N 2265 45 2 2.03 230576460 102487 33.22 2220 2275 2215 2885 1555 2220 2249.75 0.38 0 49240 2426 2322 2271 2167 2116 2297 2142 914 665 2500 1590 5 1 36574394 828 -251.67 0.81 12 0.28 -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 2.13 N 011690 2500 914 억 137399 N N 10 N 00 N
11 20250314 150259 57 100.00 KOSPI 전기·전자 N N N N N 2260 40 2 1.80 212560330 94535 30.65 2220 2275 2215 2885 1555 2220 2248.48 0.38 0 47474 2426 2322 2271 2167 2116 2297 2142 914 665 2500 1590 5 1 36574394 827 -251.11 0.81 12 0.26 -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 2.13 N 011690 2500 914 억 137399 N N 8 N 00 N
12 20250314 140257 57 100.00 KOSPI 전기·전자 N N N N N 2265 45 2 2.03 197141250 87715 28.44 2220 2275 2215 2885 1555 2220 2247.52 0.38 0 46049 2426 2322 2271 2167 2116 2297 2142 914 665 2500 1590 5 1 36574394 828 -251.67 0.81 12 0.24 -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 2.13 N 011690 2500 914 억 137399 N N 8 N 00 N