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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011230/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
20250313,160252,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3485,-85,5,-2.38,252679060,71263,78.07,3570,3635,3475,4640,2500,3570,3545.73,4.39,0,-6761,3666,3617,3566,3517,3466,3592,3492,169,1070,1000,2280,5,1,16902700,589,-7.64,2.46,12,0.42,-456.00,1419.00,4850,20240430,-28.14,2490,20241113,39.96,3745,-6.94,20250203,2975,17.14,20250214,4850,-28.14,20240430,2490,39.96,20241113,0.00,N,011230,1000,169 억,,742754,N,N,37,N,00,N
20250313,150253,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3510,-60,5,-1.68,240556400,67794,74.27,3570,3635,3475,4640,2500,3570,3548.34,4.39,0,-6007,3666,3617,3566,3517,3466,3592,3492,169,1070,1000,2280,5,1,16902700,593,-7.70,2.47,12,0.40,-456.00,1419.00,4850,20240430,-27.63,2490,20241113,40.96,3745,-6.28,20250203,2975,17.98,20250214,4850,-27.63,20240430,2490,40.96,20241113,0.00,N,011230,1000,169 억,,742754,N,N,11,N,00,N
20250313,140253,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3505,-65,5,-1.82,184646675,51832,56.78,3570,3635,3490,4640,2500,3570,3562.41,4.39,0,-414,3666,3617,3566,3517,3466,3592,3492,169,1070,1000,2280,5,1,16902700,592,-7.69,2.47,12,0.31,-456.00,1419.00,4850,20240430,-27.73,2490,20241113,40.76,3745,-6.41,20250203,2975,17.82,20250214,4850,-27.73,20240430,2490,40.76,20241113,0.00,N,011230,1000,169 억,,742754,N,N,11,N,00,N
20250313,130253,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3540,-30,5,-0.84,153099130,42879,46.97,3570,3635,3490,4640,2500,3570,3570.49,4.39,0,-1268,3666,3617,3566,3517,3466,3592,3492,169,1070,1000,2280,5,1,16902700,598,-7.76,2.49,12,0.25,-456.00,1419.00,4850,20240430,-27.01,2490,20241113,42.17,3745,-5.47,20250203,2975,18.99,20250214,4850,-27.01,20240430,2490,42.17,20241113,0.00,N,011230,1000,169 억,,742754,N,N,11,N,00,N
20250313,120252,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3565,-5,5,-0.14,134713005,37692,41.29,3570,3635,3490,4640,2500,3570,3574.05,4.39,0,-2294,3666,3617,3566,3517,3466,3592,3492,169,1070,1000,2280,5,1,16902700,603,-7.82,2.51,12,0.22,-456.00,1419.00,4850,20240430,-26.49,2490,20241113,43.17,3745,-4.81,20250203,2975,19.83,20250214,4850,-26.49,20240430,2490,43.17,20241113,0.00,N,011230,1000,169 억,,742754,N,N,11,N,00,N
20250313,110253,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3600,30,2,0.84,87886230,24668,27.02,3570,3610,3490,4640,2500,3570,3562.76,4.39,0,-611,3666,3617,3566,3517,3466,3592,3492,169,1070,1000,2280,5,1,16902700,608,-7.89,2.54,12,0.15,-456.00,1419.00,4850,20240430,-25.77,2490,20241113,44.58,3745,-3.87,20250203,2975,21.01,20250214,4850,-25.77,20240430,2490,44.58,20241113,0.00,N,011230,1000,169 억,,742754,N,N,11,N,00,N
20250313,100252,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3570,0,3,0.00,47343710,13369,14.65,3570,3585,3490,4640,2500,3570,3541.31,4.39,0,644,3666,3617,3566,3517,3466,3592,3492,169,1070,1000,2280,5,1,16902700,603,-7.83,2.52,12,0.08,-456.00,1419.00,4850,20240430,-26.39,2490,20241113,43.37,3745,-4.67,20250203,2975,20.00,20250214,4850,-26.39,20240430,2490,43.37,20241113,0.00,N,011230,1000,169 억,,742754,N,N,11,N,00,N
20250313,090253,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3585,15,2,0.42,3012520,843,0.92,3570,3585,3505,4640,2500,3570,3573.57,4.39,0,-711,3666,3617,3566,3517,3466,3592,3492,169,1070,1000,2280,5,1,16902700,606,-7.86,2.53,12,0.00,-456.00,1419.00,4850,20240430,-26.08,2490,20241113,43.98,3745,-4.27,20250203,2975,20.50,20250214,4850,-26.08,20240430,2490,43.98,20241113,0.00,N,011230,1000,169 억,,742754,N,N,11,N,00,N
20250312,160251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3570,-60,5,-1.65,321913745,90546,23.78,3590,3615,3515,4715,2545,3630,3555.25,4.40,0,3143,3916,3772,3521,3377,3126,3845,3450,169,1085,1000,2320,5,1,16902700,603,-7.83,2.52,12,0.54,-456.00,1419.00,4850,20240430,-26.39,2490,20241113,43.37,3745,-4.67,20250203,2975,20.00,20250214,4850,-26.39,20240430,2490,43.37,20241113,0.00,N,011230,1000,169 억,,744146,N,N,11,N,00,N
20250312,150253,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3545,-85,5,-2.34,302023035,84959,22.31,3590,3615,3515,4715,2545,3630,3554.93,4.40,0,4187,3916,3772,3521,3377,3126,3845,3450,169,1085,1000,2320,5,1,16902700,599,-7.77,2.50,12,0.50,-456.00,1419.00,4850,20240430,-26.91,2490,20241113,42.37,3745,-5.34,20250203,2975,19.16,20250214,4850,-26.91,20240430,2490,42.37,20241113,0.00,N,011230,1000,169 억,,744146,N,N,1,N,00,N
20250312,140251,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3550,-80,5,-2.20,245796570,69145,18.16,3590,3615,3515,4715,2545,3630,3554.80,4.40,0,6270,3916,3772,3521,3377,3126,3845,3450,169,1085,1000,2320,5,1,16902700,600,-7.79,2.50,12,0.41,-456.00,1419.00,4850,20240430,-26.80,2490,20241113,42.57,3745,-5.21,20250203,2975,19.33,20250214,4850,-26.80,20240430,2490,42.57,20241113,0.00,N,011230,1000,169 억,,744146,N,N,1,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 20250313 160252 57 100.00 KOSPI 전기·전자 N N N N N 3485 -85 5 -2.38 252679060 71263 78.07 3570 3635 3475 4640 2500 3570 3545.73 4.39 0 -6761 3666 3617 3566 3517 3466 3592 3492 169 1070 1000 2280 5 1 16902700 589 -7.64 2.46 12 0.42 -456.00 1419.00 4850 20240430 -28.14 2490 20241113 39.96 3745 -6.94 20250203 2975 17.14 20250214 4850 -28.14 20240430 2490 39.96 20241113 0.00 N 011230 1000 169 억 742754 N N 37 N 00 N
3 20250313 150253 57 100.00 KOSPI 전기·전자 N N N N N 3510 -60 5 -1.68 240556400 67794 74.27 3570 3635 3475 4640 2500 3570 3548.34 4.39 0 -6007 3666 3617 3566 3517 3466 3592 3492 169 1070 1000 2280 5 1 16902700 593 -7.70 2.47 12 0.40 -456.00 1419.00 4850 20240430 -27.63 2490 20241113 40.96 3745 -6.28 20250203 2975 17.98 20250214 4850 -27.63 20240430 2490 40.96 20241113 0.00 N 011230 1000 169 억 742754 N N 11 N 00 N
4 20250313 140253 57 100.00 KOSPI 전기·전자 N N N N N 3505 -65 5 -1.82 184646675 51832 56.78 3570 3635 3490 4640 2500 3570 3562.41 4.39 0 -414 3666 3617 3566 3517 3466 3592 3492 169 1070 1000 2280 5 1 16902700 592 -7.69 2.47 12 0.31 -456.00 1419.00 4850 20240430 -27.73 2490 20241113 40.76 3745 -6.41 20250203 2975 17.82 20250214 4850 -27.73 20240430 2490 40.76 20241113 0.00 N 011230 1000 169 억 742754 N N 11 N 00 N
5 20250313 130253 57 100.00 KOSPI 전기·전자 N N N N N 3540 -30 5 -0.84 153099130 42879 46.97 3570 3635 3490 4640 2500 3570 3570.49 4.39 0 -1268 3666 3617 3566 3517 3466 3592 3492 169 1070 1000 2280 5 1 16902700 598 -7.76 2.49 12 0.25 -456.00 1419.00 4850 20240430 -27.01 2490 20241113 42.17 3745 -5.47 20250203 2975 18.99 20250214 4850 -27.01 20240430 2490 42.17 20241113 0.00 N 011230 1000 169 억 742754 N N 11 N 00 N
6 20250313 120252 57 100.00 KOSPI 전기·전자 N N N N N 3565 -5 5 -0.14 134713005 37692 41.29 3570 3635 3490 4640 2500 3570 3574.05 4.39 0 -2294 3666 3617 3566 3517 3466 3592 3492 169 1070 1000 2280 5 1 16902700 603 -7.82 2.51 12 0.22 -456.00 1419.00 4850 20240430 -26.49 2490 20241113 43.17 3745 -4.81 20250203 2975 19.83 20250214 4850 -26.49 20240430 2490 43.17 20241113 0.00 N 011230 1000 169 억 742754 N N 11 N 00 N
7 20250313 110253 57 100.00 KOSPI 전기·전자 N N N N N 3600 30 2 0.84 87886230 24668 27.02 3570 3610 3490 4640 2500 3570 3562.76 4.39 0 -611 3666 3617 3566 3517 3466 3592 3492 169 1070 1000 2280 5 1 16902700 608 -7.89 2.54 12 0.15 -456.00 1419.00 4850 20240430 -25.77 2490 20241113 44.58 3745 -3.87 20250203 2975 21.01 20250214 4850 -25.77 20240430 2490 44.58 20241113 0.00 N 011230 1000 169 억 742754 N N 11 N 00 N
8 20250313 100252 57 100.00 KOSPI 전기·전자 N N N N N 3570 0 3 0.00 47343710 13369 14.65 3570 3585 3490 4640 2500 3570 3541.31 4.39 0 644 3666 3617 3566 3517 3466 3592 3492 169 1070 1000 2280 5 1 16902700 603 -7.83 2.52 12 0.08 -456.00 1419.00 4850 20240430 -26.39 2490 20241113 43.37 3745 -4.67 20250203 2975 20.00 20250214 4850 -26.39 20240430 2490 43.37 20241113 0.00 N 011230 1000 169 억 742754 N N 11 N 00 N
9 20250313 090253 57 100.00 KOSPI 전기·전자 N N N N N 3585 15 2 0.42 3012520 843 0.92 3570 3585 3505 4640 2500 3570 3573.57 4.39 0 -711 3666 3617 3566 3517 3466 3592 3492 169 1070 1000 2280 5 1 16902700 606 -7.86 2.53 12 0.00 -456.00 1419.00 4850 20240430 -26.08 2490 20241113 43.98 3745 -4.27 20250203 2975 20.50 20250214 4850 -26.08 20240430 2490 43.98 20241113 0.00 N 011230 1000 169 억 742754 N N 11 N 00 N
10 20250312 160251 57 100.00 KOSPI 전기·전자 N N N N N 3570 -60 5 -1.65 321913745 90546 23.78 3590 3615 3515 4715 2545 3630 3555.25 4.40 0 3143 3916 3772 3521 3377 3126 3845 3450 169 1085 1000 2320 5 1 16902700 603 -7.83 2.52 12 0.54 -456.00 1419.00 4850 20240430 -26.39 2490 20241113 43.37 3745 -4.67 20250203 2975 20.00 20250214 4850 -26.39 20240430 2490 43.37 20241113 0.00 N 011230 1000 169 억 744146 N N 11 N 00 N
11 20250312 150253 57 100.00 KOSPI 전기·전자 N N N N N 3545 -85 5 -2.34 302023035 84959 22.31 3590 3615 3515 4715 2545 3630 3554.93 4.40 0 4187 3916 3772 3521 3377 3126 3845 3450 169 1085 1000 2320 5 1 16902700 599 -7.77 2.50 12 0.50 -456.00 1419.00 4850 20240430 -26.91 2490 20241113 42.37 3745 -5.34 20250203 2975 19.16 20250214 4850 -26.91 20240430 2490 42.37 20241113 0.00 N 011230 1000 169 억 744146 N N 1 N 00 N
12 20250312 140251 57 100.00 KOSPI 전기·전자 N N N N N 3550 -80 5 -2.20 245796570 69145 18.16 3590 3615 3515 4715 2545 3630 3554.80 4.40 0 6270 3916 3772 3521 3377 3126 3845 3450 169 1085 1000 2320 5 1 16902700 600 -7.79 2.50 12 0.41 -456.00 1419.00 4850 20240430 -26.80 2490 20241113 42.57 3745 -5.21 20250203 2975 19.33 20250214 4850 -26.80 20240430 2490 42.57 20241113 0.00 N 011230 1000 169 억 744146 N N 1 N 00 N