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
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
20250317,160300,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1239,9,2,0.73,481882918,390756,99.63,1237,1240,1226,1599,861,1230,1233.20,4.55,0,17122,1251,1240,1221,1210,1191,1246,1216,1030,369,500,910,1,1,205848151,2550,15.68,1.04,12,0.19,79.00,1196.00,2590,20240405,-52.16,1030,20241209,20.29,1396,-11.25,20250207,1127,9.94,20250203,2590,-52.16,20240405,1030,20.29,20241209,2.29,N,011930,500,1030 억,,9370524,N,N,3432,N,00,N
20250317,150259,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1236,6,2,0.49,431267932,349860,89.21,1237,1240,1226,1599,861,1230,1232.69,4.55,0,5717,1251,1240,1221,1210,1191,1246,1216,1030,369,500,910,1,1,205848151,2544,15.65,1.03,12,0.17,79.00,1196.00,2590,20240405,-52.28,1030,20241209,20.00,1396,-11.46,20250207,1127,9.67,20250203,2590,-52.28,20240405,1030,20.00,20241209,2.29,N,011930,500,1030 억,,9370524,N,N,1347,N,00,N
20250317,140300,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1231,1,2,0.08,378069945,306729,78.21,1237,1240,1226,1599,861,1230,1232.59,4.55,0,9423,1251,1240,1221,1210,1191,1246,1216,1030,369,500,910,1,1,205848151,2534,15.58,1.03,12,0.15,79.00,1196.00,2590,20240405,-52.47,1030,20241209,19.51,1396,-11.82,20250207,1127,9.23,20250203,2590,-52.47,20240405,1030,19.51,20241209,2.29,N,011930,500,1030 억,,9370524,N,N,1347,N,00,N
20250317,130259,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1238,8,2,0.65,332567237,269711,68.77,1237,1240,1227,1599,861,1230,1233.05,4.55,0,15014,1251,1240,1221,1210,1191,1246,1216,1030,369,500,910,1,1,205848151,2548,15.67,1.04,12,0.13,79.00,1196.00,2590,20240405,-52.20,1030,20241209,20.19,1396,-11.32,20250207,1127,9.85,20250203,2590,-52.20,20240405,1030,20.19,20241209,2.29,N,011930,500,1030 억,,9370524,N,N,1347,N,00,N
20250317,120259,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1232,2,2,0.16,269351725,218352,55.67,1237,1240,1227,1599,861,1230,1233.57,4.55,0,30874,1251,1240,1221,1210,1191,1246,1216,1030,369,500,910,1,1,205848151,2536,15.59,1.03,12,0.11,79.00,1196.00,2590,20240405,-52.43,1030,20241209,19.61,1396,-11.75,20250207,1127,9.32,20250203,2590,-52.43,20240405,1030,19.61,20241209,2.29,N,011930,500,1030 억,,9370524,N,N,1347,N,00,N
20250317,110259,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1235,5,2,0.41,201918302,163758,41.75,1237,1238,1227,1599,861,1230,1233.03,4.55,0,5821,1251,1240,1221,1210,1191,1246,1216,1030,369,500,910,1,1,205848151,2542,15.63,1.03,12,0.08,79.00,1196.00,2590,20240405,-52.32,1030,20241209,19.90,1396,-11.53,20250207,1127,9.58,20250203,2590,-52.32,20240405,1030,19.90,20241209,2.29,N,011930,500,1030 억,,9370524,N,N,1347,N,00,N
20250317,100301,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1236,6,2,0.49,97490572,79003,20.14,1237,1238,1227,1599,861,1230,1234.01,4.55,0,-9905,1251,1240,1221,1210,1191,1246,1216,1030,369,500,910,1,1,205848151,2544,15.65,1.03,12,0.04,79.00,1196.00,2590,20240405,-52.28,1030,20241209,20.00,1396,-11.46,20250207,1127,9.67,20250203,2590,-52.28,20240405,1030,20.00,20241209,2.29,N,011930,500,1030 억,,9370524,N,N,1347,N,00,N
20250317,090300,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1233,3,2,0.24,8141707,6601,1.68,1237,1238,1230,1599,861,1230,1233.41,4.55,0,-4132,1251,1240,1221,1210,1191,1246,1216,1030,369,500,910,1,1,205848151,2538,15.61,1.03,12,0.00,79.00,1196.00,2590,20240405,-52.39,1030,20241209,19.71,1396,-11.68,20250207,1127,9.41,20250203,2590,-52.39,20240405,1030,19.71,20241209,2.29,N,011930,500,1030 억,,9370524,N,N,1347,N,00,N
20250314,160258,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1230,27,2,2.24,476467400,390728,85.46,1203,1232,1202,1563,843,1203,1219.43,4.51,0,104904,1265,1234,1215,1184,1165,1224,1174,1030,360,500,890,1,1,205848151,2532,15.57,1.03,12,0.19,79.00,1196.00,2590,20240405,-52.51,1030,20241209,19.42,1396,-11.89,20250207,1127,9.14,20250203,2590,-52.51,20240405,1030,19.42,20241209,2.29,N,011930,500,1030 억,,9278477,N,N,1347,N,00,N
20250314,150301,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1226,23,2,1.91,425315784,349082,76.35,1203,1232,1202,1563,843,1203,1218.38,4.51,0,90742,1265,1234,1215,1184,1165,1224,1174,1030,360,500,890,1,1,205848151,2524,15.52,1.03,12,0.17,79.00,1196.00,2590,20240405,-52.66,1030,20241209,19.03,1396,-12.18,20250207,1127,8.78,20250203,2590,-52.66,20240405,1030,19.03,20241209,2.29,N,011930,500,1030 억,,9278477,N,N,4230,N,00,N
20250314,140258,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1222,19,2,1.58,313407839,257532,56.33,1203,1232,1202,1563,843,1203,1216.97,4.51,0,39958,1265,1234,1215,1184,1165,1224,1174,1030,360,500,890,1,1,205848151,2515,15.47,1.02,12,0.13,79.00,1196.00,2590,20240405,-52.82,1030,20241209,18.64,1396,-12.46,20250207,1127,8.43,20250203,2590,-52.82,20240405,1030,18.64,20241209,2.29,N,011930,500,1030 억,,9278477,N,N,4230,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 160300 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1239 9 2 0.73 481882918 390756 99.63 1237 1240 1226 1599 861 1230 1233.20 4.55 0 17122 1251 1240 1221 1210 1191 1246 1216 1030 369 500 910 1 1 205848151 2550 15.68 1.04 12 0.19 79.00 1196.00 2590 20240405 -52.16 1030 20241209 20.29 1396 -11.25 20250207 1127 9.94 20250203 2590 -52.16 20240405 1030 20.29 20241209 2.29 N 011930 500 1030 억 9370524 N N 3432 N 00 N
3 20250317 150259 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1236 6 2 0.49 431267932 349860 89.21 1237 1240 1226 1599 861 1230 1232.69 4.55 0 5717 1251 1240 1221 1210 1191 1246 1216 1030 369 500 910 1 1 205848151 2544 15.65 1.03 12 0.17 79.00 1196.00 2590 20240405 -52.28 1030 20241209 20.00 1396 -11.46 20250207 1127 9.67 20250203 2590 -52.28 20240405 1030 20.00 20241209 2.29 N 011930 500 1030 억 9370524 N N 1347 N 00 N
4 20250317 140300 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1231 1 2 0.08 378069945 306729 78.21 1237 1240 1226 1599 861 1230 1232.59 4.55 0 9423 1251 1240 1221 1210 1191 1246 1216 1030 369 500 910 1 1 205848151 2534 15.58 1.03 12 0.15 79.00 1196.00 2590 20240405 -52.47 1030 20241209 19.51 1396 -11.82 20250207 1127 9.23 20250203 2590 -52.47 20240405 1030 19.51 20241209 2.29 N 011930 500 1030 억 9370524 N N 1347 N 00 N
5 20250317 130259 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1238 8 2 0.65 332567237 269711 68.77 1237 1240 1227 1599 861 1230 1233.05 4.55 0 15014 1251 1240 1221 1210 1191 1246 1216 1030 369 500 910 1 1 205848151 2548 15.67 1.04 12 0.13 79.00 1196.00 2590 20240405 -52.20 1030 20241209 20.19 1396 -11.32 20250207 1127 9.85 20250203 2590 -52.20 20240405 1030 20.19 20241209 2.29 N 011930 500 1030 억 9370524 N N 1347 N 00 N
6 20250317 120259 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1232 2 2 0.16 269351725 218352 55.67 1237 1240 1227 1599 861 1230 1233.57 4.55 0 30874 1251 1240 1221 1210 1191 1246 1216 1030 369 500 910 1 1 205848151 2536 15.59 1.03 12 0.11 79.00 1196.00 2590 20240405 -52.43 1030 20241209 19.61 1396 -11.75 20250207 1127 9.32 20250203 2590 -52.43 20240405 1030 19.61 20241209 2.29 N 011930 500 1030 억 9370524 N N 1347 N 00 N
7 20250317 110259 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1235 5 2 0.41 201918302 163758 41.75 1237 1238 1227 1599 861 1230 1233.03 4.55 0 5821 1251 1240 1221 1210 1191 1246 1216 1030 369 500 910 1 1 205848151 2542 15.63 1.03 12 0.08 79.00 1196.00 2590 20240405 -52.32 1030 20241209 19.90 1396 -11.53 20250207 1127 9.58 20250203 2590 -52.32 20240405 1030 19.90 20241209 2.29 N 011930 500 1030 억 9370524 N N 1347 N 00 N
8 20250317 100301 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1236 6 2 0.49 97490572 79003 20.14 1237 1238 1227 1599 861 1230 1234.01 4.55 0 -9905 1251 1240 1221 1210 1191 1246 1216 1030 369 500 910 1 1 205848151 2544 15.65 1.03 12 0.04 79.00 1196.00 2590 20240405 -52.28 1030 20241209 20.00 1396 -11.46 20250207 1127 9.67 20250203 2590 -52.28 20240405 1030 20.00 20241209 2.29 N 011930 500 1030 억 9370524 N N 1347 N 00 N
9 20250317 090300 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1233 3 2 0.24 8141707 6601 1.68 1237 1238 1230 1599 861 1230 1233.41 4.55 0 -4132 1251 1240 1221 1210 1191 1246 1216 1030 369 500 910 1 1 205848151 2538 15.61 1.03 12 0.00 79.00 1196.00 2590 20240405 -52.39 1030 20241209 19.71 1396 -11.68 20250207 1127 9.41 20250203 2590 -52.39 20240405 1030 19.71 20241209 2.29 N 011930 500 1030 억 9370524 N N 1347 N 00 N
10 20250314 160258 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1230 27 2 2.24 476467400 390728 85.46 1203 1232 1202 1563 843 1203 1219.43 4.51 0 104904 1265 1234 1215 1184 1165 1224 1174 1030 360 500 890 1 1 205848151 2532 15.57 1.03 12 0.19 79.00 1196.00 2590 20240405 -52.51 1030 20241209 19.42 1396 -11.89 20250207 1127 9.14 20250203 2590 -52.51 20240405 1030 19.42 20241209 2.29 N 011930 500 1030 억 9278477 N N 1347 N 00 N
11 20250314 150301 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1226 23 2 1.91 425315784 349082 76.35 1203 1232 1202 1563 843 1203 1218.38 4.51 0 90742 1265 1234 1215 1184 1165 1224 1174 1030 360 500 890 1 1 205848151 2524 15.52 1.03 12 0.17 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 2.29 N 011930 500 1030 억 9278477 N N 4230 N 00 N
12 20250314 140258 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1222 19 2 1.58 313407839 257532 56.33 1203 1232 1202 1563 843 1203 1216.97 4.51 0 39958 1265 1234 1215 1184 1165 1224 1174 1030 360 500 890 1 1 205848151 2515 15.47 1.02 12 0.13 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 2.29 N 011930 500 1030 억 9278477 N N 4230 N 00 N