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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2310,-90,5,-3.75,740770009,316287,106.39,2405,2415,2305,3120,1680,2400,2342.10,0.30,0,-13135,2546,2472,2411,2337,2276,2442,2307,914,720,2500,1720,5,1,36574394,845,-256.67,0.83,12,0.86,-9.00,2788.00,4600,20240502,-49.78,1790,20250114,29.05,3290,-29.79,20250220,1790,29.05,20250114,4600,-49.78,20240502,1790,29.05,20250114,2.11,N,011690,2500,914 억,,109027,N,N,0,N,00,N
20250306,150251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2330,-70,5,-2.92,633847829,270041,90.83,2405,2415,2315,3120,1680,2400,2347.23,0.30,0,-4572,2546,2472,2411,2337,2276,2442,2307,914,720,2500,1720,5,1,36574394,852,-258.89,0.84,12,0.74,-9.00,2788.00,4600,20240502,-49.35,1790,20250114,30.17,3290,-29.18,20250220,1790,30.17,20250114,4600,-49.35,20240502,1790,30.17,20250114,2.11,N,011690,2500,914 억,,109027,N,N,0,N,00,N
20250306,140251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2350,-50,5,-2.08,466443664,198152,66.65,2405,2415,2315,3120,1680,2400,2353.97,0.30,0,-3201,2546,2472,2411,2337,2276,2442,2307,914,720,2500,1720,5,1,36574394,859,-261.11,0.84,12,0.54,-9.00,2788.00,4600,20240502,-48.91,1790,20250114,31.28,3290,-28.57,20250220,1790,31.28,20250114,4600,-48.91,20240502,1790,31.28,20250114,2.11,N,011690,2500,914 억,,109027,N,N,0,N,00,N
20250306,130250,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2380,-20,5,-0.83,401957539,170753,57.43,2405,2415,2315,3120,1680,2400,2354.03,0.30,0,2163,2546,2472,2411,2337,2276,2442,2307,914,720,2500,1720,5,1,36574394,870,-264.44,0.85,12,0.47,-9.00,2788.00,4600,20240502,-48.26,1790,20250114,32.96,3290,-27.66,20250220,1790,32.96,20250114,4600,-48.26,20240502,1790,32.96,20250114,2.11,N,011690,2500,914 억,,109027,N,N,0,N,00,N
20250306,120251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2360,-40,5,-1.67,360981184,153460,51.62,2405,2415,2315,3120,1680,2400,2352.28,0.30,0,2258,2546,2472,2411,2337,2276,2442,2307,914,720,2500,1720,5,1,36574394,863,-262.22,0.85,12,0.42,-9.00,2788.00,4600,20240502,-48.70,1790,20250114,31.84,3290,-28.27,20250220,1790,31.84,20250114,4600,-48.70,20240502,1790,31.84,20250114,2.11,N,011690,2500,914 억,,109027,N,N,0,N,00,N
20250306,110249,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2340,-60,5,-2.50,299958109,127483,42.88,2405,2415,2315,3120,1680,2400,2352.93,0.30,0,-592,2546,2472,2411,2337,2276,2442,2307,914,720,2500,1720,5,1,36574394,856,-260.00,0.84,12,0.35,-9.00,2788.00,4600,20240502,-49.13,1790,20250114,30.73,3290,-28.88,20250220,1790,30.73,20250114,4600,-49.13,20240502,1790,30.73,20250114,2.11,N,011690,2500,914 억,,109027,N,N,0,N,00,N
20250306,100251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2330,-70,5,-2.92,215253989,91140,30.66,2405,2415,2325,3120,1680,2400,2361.79,0.30,0,-7804,2546,2472,2411,2337,2276,2442,2307,914,720,2500,1720,5,1,36574394,852,-258.89,0.84,12,0.25,-9.00,2788.00,4600,20240502,-49.35,1790,20250114,30.17,3290,-29.18,20250220,1790,30.17,20250114,4600,-49.35,20240502,1790,30.17,20250114,2.11,N,011690,2500,914 억,,109027,N,N,0,N,00,N
20250306,090253,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2415,15,2,0.62,9193470,3826,1.29,2405,2415,2395,3120,1680,2400,2402.89,0.30,0,-2410,2546,2472,2411,2337,2276,2442,2307,914,720,2500,1720,5,1,36574394,883,-268.33,0.87,12,0.01,-9.00,2788.00,4600,20240502,-47.50,1790,20250114,34.92,3290,-26.60,20250220,1790,34.92,20250114,4600,-47.50,20240502,1790,34.92,20250114,2.11,N,011690,2500,914 억,,109027,N,N,0,N,00,N
20250305,160248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2400,-15,5,-0.62,710753451,294888,46.86,2420,2485,2350,3135,1695,2415,2410.30,0.29,0,7245,2598,2506,2388,2296,2178,2552,2342,914,720,2500,1730,5,1,36574394,878,-266.67,0.86,12,0.81,-9.00,2788.00,4600,20240502,-47.83,1790,20250114,34.08,3290,-27.05,20250220,1790,34.08,20250114,4600,-47.83,20240502,1790,34.08,20250114,2.03,N,011690,2500,914 억,,106018,N,N,0,N,00,N
20250305,150250,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2440,25,2,1.04,638840136,265224,42.15,2420,2485,2350,3135,1695,2415,2408.68,0.29,0,5379,2598,2506,2388,2296,2178,2552,2342,914,720,2500,1730,5,1,36574394,892,-271.11,0.88,12,0.73,-9.00,2788.00,4600,20240502,-46.96,1790,20250114,36.31,3290,-25.84,20250220,1790,36.31,20250114,4600,-46.96,20240502,1790,36.31,20250114,2.03,N,011690,2500,914 억,,106018,N,N,0,N,00,N
20250305,140247,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2445,30,2,1.24,580338391,241201,38.33,2420,2485,2350,3135,1695,2415,2406.03,0.29,0,7568,2598,2506,2388,2296,2178,2552,2342,914,720,2500,1730,5,1,36574394,894,-271.67,0.88,12,0.66,-9.00,2788.00,4600,20240502,-46.85,1790,20250114,36.59,3290,-25.68,20250220,1790,36.59,20250114,4600,-46.85,20240502,1790,36.59,20250114,2.03,N,011690,2500,914 억,,106018,N,N,0,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 20250306 160251 57 100.00 KOSPI 전기·전자 N N N N N 2310 -90 5 -3.75 740770009 316287 106.39 2405 2415 2305 3120 1680 2400 2342.10 0.30 0 -13135 2546 2472 2411 2337 2276 2442 2307 914 720 2500 1720 5 1 36574394 845 -256.67 0.83 12 0.86 -9.00 2788.00 4600 20240502 -49.78 1790 20250114 29.05 3290 -29.79 20250220 1790 29.05 20250114 4600 -49.78 20240502 1790 29.05 20250114 2.11 N 011690 2500 914 억 109027 N N 0 N 00 N
3 20250306 150251 57 100.00 KOSPI 전기·전자 N N N N N 2330 -70 5 -2.92 633847829 270041 90.83 2405 2415 2315 3120 1680 2400 2347.23 0.30 0 -4572 2546 2472 2411 2337 2276 2442 2307 914 720 2500 1720 5 1 36574394 852 -258.89 0.84 12 0.74 -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 2.11 N 011690 2500 914 억 109027 N N 0 N 00 N
4 20250306 140251 57 100.00 KOSPI 전기·전자 N N N N N 2350 -50 5 -2.08 466443664 198152 66.65 2405 2415 2315 3120 1680 2400 2353.97 0.30 0 -3201 2546 2472 2411 2337 2276 2442 2307 914 720 2500 1720 5 1 36574394 859 -261.11 0.84 12 0.54 -9.00 2788.00 4600 20240502 -48.91 1790 20250114 31.28 3290 -28.57 20250220 1790 31.28 20250114 4600 -48.91 20240502 1790 31.28 20250114 2.11 N 011690 2500 914 억 109027 N N 0 N 00 N
5 20250306 130250 57 100.00 KOSPI 전기·전자 N N N N N 2380 -20 5 -0.83 401957539 170753 57.43 2405 2415 2315 3120 1680 2400 2354.03 0.30 0 2163 2546 2472 2411 2337 2276 2442 2307 914 720 2500 1720 5 1 36574394 870 -264.44 0.85 12 0.47 -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 2.11 N 011690 2500 914 억 109027 N N 0 N 00 N
6 20250306 120251 57 100.00 KOSPI 전기·전자 N N N N N 2360 -40 5 -1.67 360981184 153460 51.62 2405 2415 2315 3120 1680 2400 2352.28 0.30 0 2258 2546 2472 2411 2337 2276 2442 2307 914 720 2500 1720 5 1 36574394 863 -262.22 0.85 12 0.42 -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 2.11 N 011690 2500 914 억 109027 N N 0 N 00 N
7 20250306 110249 57 100.00 KOSPI 전기·전자 N N N N N 2340 -60 5 -2.50 299958109 127483 42.88 2405 2415 2315 3120 1680 2400 2352.93 0.30 0 -592 2546 2472 2411 2337 2276 2442 2307 914 720 2500 1720 5 1 36574394 856 -260.00 0.84 12 0.35 -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 2.11 N 011690 2500 914 억 109027 N N 0 N 00 N
8 20250306 100251 57 100.00 KOSPI 전기·전자 N N N N N 2330 -70 5 -2.92 215253989 91140 30.66 2405 2415 2325 3120 1680 2400 2361.79 0.30 0 -7804 2546 2472 2411 2337 2276 2442 2307 914 720 2500 1720 5 1 36574394 852 -258.89 0.84 12 0.25 -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 2.11 N 011690 2500 914 억 109027 N N 0 N 00 N
9 20250306 090253 57 100.00 KOSPI 전기·전자 N N N N N 2415 15 2 0.62 9193470 3826 1.29 2405 2415 2395 3120 1680 2400 2402.89 0.30 0 -2410 2546 2472 2411 2337 2276 2442 2307 914 720 2500 1720 5 1 36574394 883 -268.33 0.87 12 0.01 -9.00 2788.00 4600 20240502 -47.50 1790 20250114 34.92 3290 -26.60 20250220 1790 34.92 20250114 4600 -47.50 20240502 1790 34.92 20250114 2.11 N 011690 2500 914 억 109027 N N 0 N 00 N
10 20250305 160248 57 100.00 KOSPI 전기·전자 N N N N N 2400 -15 5 -0.62 710753451 294888 46.86 2420 2485 2350 3135 1695 2415 2410.30 0.29 0 7245 2598 2506 2388 2296 2178 2552 2342 914 720 2500 1730 5 1 36574394 878 -266.67 0.86 12 0.81 -9.00 2788.00 4600 20240502 -47.83 1790 20250114 34.08 3290 -27.05 20250220 1790 34.08 20250114 4600 -47.83 20240502 1790 34.08 20250114 2.03 N 011690 2500 914 억 106018 N N 0 N 00 N
11 20250305 150250 57 100.00 KOSPI 전기·전자 N N N N N 2440 25 2 1.04 638840136 265224 42.15 2420 2485 2350 3135 1695 2415 2408.68 0.29 0 5379 2598 2506 2388 2296 2178 2552 2342 914 720 2500 1730 5 1 36574394 892 -271.11 0.88 12 0.73 -9.00 2788.00 4600 20240502 -46.96 1790 20250114 36.31 3290 -25.84 20250220 1790 36.31 20250114 4600 -46.96 20240502 1790 36.31 20250114 2.03 N 011690 2500 914 억 106018 N N 0 N 00 N
12 20250305 140247 57 100.00 KOSPI 전기·전자 N N N N N 2445 30 2 1.24 580338391 241201 38.33 2420 2485 2350 3135 1695 2415 2406.03 0.29 0 7568 2598 2506 2388 2296 2178 2552 2342 914 720 2500 1730 5 1 36574394 894 -271.67 0.88 12 0.66 -9.00 2788.00 4600 20240502 -46.85 1790 20250114 36.59 3290 -25.68 20250220 1790 36.59 20250114 4600 -46.85 20240502 1790 36.59 20250114 2.03 N 011690 2500 914 억 106018 N N 0 N 00 N