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
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
20250306,160252,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1224,-15,5,-1.21,1060612018,857887,185.19,1250,1260,1222,1610,868,1239,1236.31,4.46,0,-254615,1261,1249,1227,1215,1193,1256,1222,1030,371,500,910,1,1,205848151,2520,15.49,1.02,12,0.42,79.00,1196.00,2590,20240405,-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,,9179510,N,N,4301,N,00,N
20250306,150252,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1225,-14,5,-1.13,987424967,798112,172.29,1250,1260,1222,1610,868,1239,1237.20,4.46,0,-247131,1261,1249,1227,1215,1193,1256,1222,1030,371,500,910,1,1,205848151,2522,15.51,1.02,12,0.39,79.00,1196.00,2590,20240405,-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,,9179510,N,N,2281,N,00,N
20250306,140252,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1224,-15,5,-1.21,903579947,729693,157.52,1250,1260,1224,1610,868,1239,1238.30,4.46,0,-227417,1261,1249,1227,1215,1193,1256,1222,1030,371,500,910,1,1,205848151,2520,15.49,1.02,12,0.35,79.00,1196.00,2590,20240405,-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,,9179510,N,N,2281,N,00,N
20250306,130252,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1229,-10,5,-0.81,617295020,498305,107.57,1250,1253,1226,1610,868,1239,1238.79,4.46,0,-165007,1261,1249,1227,1215,1193,1256,1222,1030,371,500,910,1,1,205848151,2530,15.56,1.03,12,0.24,79.00,1196.00,2590,20240405,-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,,9179510,N,N,2281,N,00,N
20250306,120252,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1239,0,3,0.00,462633106,372623,80.44,1250,1253,1232,1610,868,1239,1241.56,4.46,0,-114840,1261,1249,1227,1215,1193,1256,1222,1030,371,500,910,1,1,205848151,2550,15.68,1.04,12,0.18,79.00,1196.00,2590,20240405,-52.16,1030,20241209,20.29,1396,-11.25,20250207,1127,9.94,20250203,2590,-52.16,20240405,1030,20.29,20241209,2.27,N,011930,500,1030 억,,9179510,N,N,2281,N,00,N
20250306,110251,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1251,12,2,0.97,370061401,298279,64.39,1250,1253,1232,1610,868,1239,1240.66,4.46,0,-59278,1261,1249,1227,1215,1193,1256,1222,1030,371,500,910,1,1,205848151,2575,15.84,1.05,12,0.14,79.00,1196.00,2590,20240405,-51.70,1030,20241209,21.46,1396,-10.39,20250207,1127,11.00,20250203,2590,-51.70,20240405,1030,21.46,20241209,2.27,N,011930,500,1030 억,,9179510,N,N,2281,N,00,N
20250306,100252,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1234,-5,5,-0.40,184390853,148640,32.09,1250,1251,1233,1610,868,1239,1240.52,4.46,0,-91693,1261,1249,1227,1215,1193,1256,1222,1030,371,500,910,1,1,205848151,2540,15.62,1.03,12,0.07,79.00,1196.00,2590,20240405,-52.36,1030,20241209,19.81,1396,-11.60,20250207,1127,9.49,20250203,2590,-52.36,20240405,1030,19.81,20241209,2.27,N,011930,500,1030 억,,9179510,N,N,2281,N,00,N
20250306,090254,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1243,4,2,0.32,21443114,17160,3.70,1250,1251,1242,1610,868,1239,1249.60,4.46,0,-9820,1261,1249,1227,1215,1193,1256,1222,1030,371,500,910,1,1,205848151,2559,15.73,1.04,12,0.01,79.00,1196.00,2590,20240405,-52.01,1030,20241209,20.68,1396,-10.96,20250207,1127,10.29,20250203,2590,-52.01,20240405,1030,20.68,20241209,2.27,N,011930,500,1030 억,,9179510,N,N,2281,N,00,N
20250305,160250,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1239,28,2,2.31,562371737,460960,86.09,1205,1239,1205,1574,848,1211,1219.80,4.41,0,107807,1249,1229,1215,1195,1181,1223,1189,1030,363,500,890,1,1,205848151,2550,15.68,1.04,12,0.22,79.00,1196.00,2590,20240405,-52.16,1030,20241209,20.29,1396,-11.25,20250207,1127,9.94,20250203,2590,-52.16,20240405,1030,20.29,20241209,2.30,N,011930,500,1030 억,,9080718,N,N,2271,N,00,N
20250305,150251,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1231,20,2,1.65,507436335,416484,77.79,1205,1233,1205,1574,848,1211,1218.38,4.41,0,114898,1249,1229,1215,1195,1181,1223,1189,1030,363,500,890,1,1,205848151,2534,15.58,1.03,12,0.20,79.00,1196.00,2590,20240405,-52.47,1030,20241209,19.51,1396,-11.82,20250207,1127,9.23,20250203,2590,-52.47,20240405,1030,19.51,20241209,2.30,N,011930,500,1030 억,,9080718,N,N,7552,N,00,N
20250305,140249,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1228,17,2,1.40,469055541,385262,71.96,1205,1229,1205,1574,848,1211,1217.50,4.41,0,108258,1249,1229,1215,1195,1181,1223,1189,1030,363,500,890,1,1,205848151,2528,15.54,1.03,12,0.19,79.00,1196.00,2590,20240405,-52.59,1030,20241209,19.22,1396,-12.03,20250207,1127,8.96,20250203,2590,-52.59,20240405,1030,19.22,20241209,2.30,N,011930,500,1030 억,,9080718,N,N,7552,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 160252 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1224 -15 5 -1.21 1060612018 857887 185.19 1250 1260 1222 1610 868 1239 1236.31 4.46 0 -254615 1261 1249 1227 1215 1193 1256 1222 1030 371 500 910 1 1 205848151 2520 15.49 1.02 12 0.42 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 9179510 N N 4301 N 00 N
3 20250306 150252 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1225 -14 5 -1.13 987424967 798112 172.29 1250 1260 1222 1610 868 1239 1237.20 4.46 0 -247131 1261 1249 1227 1215 1193 1256 1222 1030 371 500 910 1 1 205848151 2522 15.51 1.02 12 0.39 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 9179510 N N 2281 N 00 N
4 20250306 140252 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1224 -15 5 -1.21 903579947 729693 157.52 1250 1260 1224 1610 868 1239 1238.30 4.46 0 -227417 1261 1249 1227 1215 1193 1256 1222 1030 371 500 910 1 1 205848151 2520 15.49 1.02 12 0.35 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 9179510 N N 2281 N 00 N
5 20250306 130252 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1229 -10 5 -0.81 617295020 498305 107.57 1250 1253 1226 1610 868 1239 1238.79 4.46 0 -165007 1261 1249 1227 1215 1193 1256 1222 1030 371 500 910 1 1 205848151 2530 15.56 1.03 12 0.24 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 9179510 N N 2281 N 00 N
6 20250306 120252 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1239 0 3 0.00 462633106 372623 80.44 1250 1253 1232 1610 868 1239 1241.56 4.46 0 -114840 1261 1249 1227 1215 1193 1256 1222 1030 371 500 910 1 1 205848151 2550 15.68 1.04 12 0.18 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 2.27 N 011930 500 1030 억 9179510 N N 2281 N 00 N
7 20250306 110251 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1251 12 2 0.97 370061401 298279 64.39 1250 1253 1232 1610 868 1239 1240.66 4.46 0 -59278 1261 1249 1227 1215 1193 1256 1222 1030 371 500 910 1 1 205848151 2575 15.84 1.05 12 0.14 79.00 1196.00 2590 20240405 -51.70 1030 20241209 21.46 1396 -10.39 20250207 1127 11.00 20250203 2590 -51.70 20240405 1030 21.46 20241209 2.27 N 011930 500 1030 억 9179510 N N 2281 N 00 N
8 20250306 100252 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1234 -5 5 -0.40 184390853 148640 32.09 1250 1251 1233 1610 868 1239 1240.52 4.46 0 -91693 1261 1249 1227 1215 1193 1256 1222 1030 371 500 910 1 1 205848151 2540 15.62 1.03 12 0.07 79.00 1196.00 2590 20240405 -52.36 1030 20241209 19.81 1396 -11.60 20250207 1127 9.49 20250203 2590 -52.36 20240405 1030 19.81 20241209 2.27 N 011930 500 1030 억 9179510 N N 2281 N 00 N
9 20250306 090254 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1243 4 2 0.32 21443114 17160 3.70 1250 1251 1242 1610 868 1239 1249.60 4.46 0 -9820 1261 1249 1227 1215 1193 1256 1222 1030 371 500 910 1 1 205848151 2559 15.73 1.04 12 0.01 79.00 1196.00 2590 20240405 -52.01 1030 20241209 20.68 1396 -10.96 20250207 1127 10.29 20250203 2590 -52.01 20240405 1030 20.68 20241209 2.27 N 011930 500 1030 억 9179510 N N 2281 N 00 N
10 20250305 160250 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1239 28 2 2.31 562371737 460960 86.09 1205 1239 1205 1574 848 1211 1219.80 4.41 0 107807 1249 1229 1215 1195 1181 1223 1189 1030 363 500 890 1 1 205848151 2550 15.68 1.04 12 0.22 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 2.30 N 011930 500 1030 억 9080718 N N 2271 N 00 N
11 20250305 150251 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1231 20 2 1.65 507436335 416484 77.79 1205 1233 1205 1574 848 1211 1218.38 4.41 0 114898 1249 1229 1215 1195 1181 1223 1189 1030 363 500 890 1 1 205848151 2534 15.58 1.03 12 0.20 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 2.30 N 011930 500 1030 억 9080718 N N 7552 N 00 N
12 20250305 140249 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1228 17 2 1.40 469055541 385262 71.96 1205 1229 1205 1574 848 1211 1217.50 4.41 0 108258 1249 1229 1215 1195 1181 1223 1189 1030 363 500 890 1 1 205848151 2528 15.54 1.03 12 0.19 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 2.30 N 011930 500 1030 억 9080718 N N 7552 N 00 N