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
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
20250313,160255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2220,-150,5,-6.33,693413092,305735,151.57,2370,2375,2220,3080,1660,2370,2268.04,0.45,0,-23604,2473,2421,2373,2321,2273,2397,2297,914,710,2500,1700,5,1,36574394,812,-246.67,0.80,12,0.84,-9.00,2788.00,4600,20240502,-51.74,1790,20250114,24.02,3290,-32.52,20250220,1790,24.02,20250114,4600,-51.74,20240502,1790,24.02,20250114,2.03,N,011690,2500,914 억,,163452,N,N,8,N,00,N
20250313,150256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2235,-135,5,-5.70,626405612,275671,136.67,2370,2375,2235,3080,1660,2370,2272.29,0.45,0,-18200,2473,2421,2373,2321,2273,2397,2297,914,710,2500,1700,5,1,36574394,817,-248.33,0.80,12,0.75,-9.00,2788.00,4600,20240502,-51.41,1790,20250114,24.86,3290,-32.07,20250220,1790,24.86,20250114,4600,-51.41,20240502,1790,24.86,20250114,2.03,N,011690,2500,914 억,,163452,N,N,9,N,00,N
20250313,140255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2260,-110,5,-4.64,559169832,245681,121.80,2370,2375,2240,3080,1660,2370,2276.00,0.45,0,-17144,2473,2421,2373,2321,2273,2397,2297,914,710,2500,1700,5,1,36574394,827,-251.11,0.81,12,0.67,-9.00,2788.00,4600,20240502,-50.87,1790,20250114,26.26,3290,-31.31,20250220,1790,26.26,20250114,4600,-50.87,20240502,1790,26.26,20250114,2.03,N,011690,2500,914 억,,163452,N,N,9,N,00,N
20250313,130256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2255,-115,5,-4.85,533067482,234081,116.05,2370,2375,2240,3080,1660,2370,2277.28,0.45,0,-14259,2473,2421,2373,2321,2273,2397,2297,914,710,2500,1700,5,1,36574394,825,-250.56,0.81,12,0.64,-9.00,2788.00,4600,20240502,-50.98,1790,20250114,25.98,3290,-31.46,20250220,1790,25.98,20250114,4600,-50.98,20240502,1790,25.98,20250114,2.03,N,011690,2500,914 억,,163452,N,N,9,N,00,N
20250313,120255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2245,-125,5,-5.27,447711977,196044,97.19,2370,2375,2245,3080,1660,2370,2283.73,0.45,0,-12701,2473,2421,2373,2321,2273,2397,2297,914,710,2500,1700,5,1,36574394,821,-249.44,0.81,12,0.54,-9.00,2788.00,4600,20240502,-51.20,1790,20250114,25.42,3290,-31.76,20250220,1790,25.42,20250114,4600,-51.20,20240502,1790,25.42,20250114,2.03,N,011690,2500,914 억,,163452,N,N,9,N,00,N
20250313,110256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2265,-105,5,-4.43,401881567,175743,87.13,2370,2375,2245,3080,1660,2370,2286.76,0.45,0,-11375,2473,2421,2373,2321,2273,2397,2297,914,710,2500,1700,5,1,36574394,828,-251.67,0.81,12,0.48,-9.00,2788.00,4600,20240502,-50.76,1790,20250114,26.54,3290,-31.16,20250220,1790,26.54,20250114,4600,-50.76,20240502,1790,26.54,20250114,2.03,N,011690,2500,914 억,,163452,N,N,9,N,00,N
20250313,100255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2270,-100,5,-4.22,265340502,115344,57.18,2370,2375,2255,3080,1660,2370,2300.43,0.45,0,-7663,2473,2421,2373,2321,2273,2397,2297,914,710,2500,1700,5,1,36574394,830,-252.22,0.81,12,0.32,-9.00,2788.00,4600,20240502,-50.65,1790,20250114,26.82,3290,-31.00,20250220,1790,26.82,20250114,4600,-50.65,20240502,1790,26.82,20250114,2.03,N,011690,2500,914 억,,163452,N,N,9,N,00,N
20250313,090256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2345,-25,5,-1.05,18980475,8060,4.00,2370,2375,2345,3080,1660,2370,2354.90,0.45,0,335,2473,2421,2373,2321,2273,2397,2297,914,710,2500,1700,5,1,36574394,858,-260.56,0.84,12,0.02,-9.00,2788.00,4600,20240502,-49.02,1790,20250114,31.01,3290,-28.72,20250220,1790,31.01,20250114,4600,-49.02,20240502,1790,31.01,20250114,2.03,N,011690,2500,914 억,,163452,N,N,9,N,00,N
20250312,160254,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2370,40,2,1.72,474526720,201250,96.08,2375,2425,2325,3025,1635,2330,2357.80,0.44,0,6580,2430,2380,2340,2290,2250,2405,2315,914,695,2500,1670,5,1,36574394,867,-263.33,0.85,12,0.55,-9.00,2788.00,4600,20240502,-48.48,1790,20250114,32.40,3290,-27.96,20250220,1790,32.40,20250114,4600,-48.48,20240502,1790,32.40,20250114,2.03,N,011690,2500,914 억,,160674,N,N,9,N,00,N
20250312,150255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2360,30,2,1.29,452638605,191965,91.65,2375,2425,2325,3025,1635,2330,2357.92,0.44,0,7901,2430,2380,2340,2290,2250,2405,2315,914,695,2500,1670,5,1,36574394,863,-262.22,0.85,12,0.52,-9.00,2788.00,4600,20240502,-48.70,1790,20250114,31.84,3290,-28.27,20250220,1790,31.84,20250114,4600,-48.70,20240502,1790,31.84,20250114,2.03,N,011690,2500,914 억,,160674,N,N,4,N,00,N
20250312,140254,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2375,45,2,1.93,381172608,161537,77.12,2375,2425,2325,3025,1635,2330,2359.66,0.44,0,3128,2430,2380,2340,2290,2250,2405,2315,914,695,2500,1670,5,1,36574394,869,-263.89,0.85,12,0.44,-9.00,2788.00,4600,20240502,-48.37,1790,20250114,32.68,3290,-27.81,20250220,1790,32.68,20250114,4600,-48.37,20240502,1790,32.68,20250114,2.03,N,011690,2500,914 억,,160674,N,N,4,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 160255 57 100.00 KOSPI 전기·전자 N N N N N 2220 -150 5 -6.33 693413092 305735 151.57 2370 2375 2220 3080 1660 2370 2268.04 0.45 0 -23604 2473 2421 2373 2321 2273 2397 2297 914 710 2500 1700 5 1 36574394 812 -246.67 0.80 12 0.84 -9.00 2788.00 4600 20240502 -51.74 1790 20250114 24.02 3290 -32.52 20250220 1790 24.02 20250114 4600 -51.74 20240502 1790 24.02 20250114 2.03 N 011690 2500 914 억 163452 N N 8 N 00 N
3 20250313 150256 57 100.00 KOSPI 전기·전자 N N N N N 2235 -135 5 -5.70 626405612 275671 136.67 2370 2375 2235 3080 1660 2370 2272.29 0.45 0 -18200 2473 2421 2373 2321 2273 2397 2297 914 710 2500 1700 5 1 36574394 817 -248.33 0.80 12 0.75 -9.00 2788.00 4600 20240502 -51.41 1790 20250114 24.86 3290 -32.07 20250220 1790 24.86 20250114 4600 -51.41 20240502 1790 24.86 20250114 2.03 N 011690 2500 914 억 163452 N N 9 N 00 N
4 20250313 140255 57 100.00 KOSPI 전기·전자 N N N N N 2260 -110 5 -4.64 559169832 245681 121.80 2370 2375 2240 3080 1660 2370 2276.00 0.45 0 -17144 2473 2421 2373 2321 2273 2397 2297 914 710 2500 1700 5 1 36574394 827 -251.11 0.81 12 0.67 -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 2.03 N 011690 2500 914 억 163452 N N 9 N 00 N
5 20250313 130256 57 100.00 KOSPI 전기·전자 N N N N N 2255 -115 5 -4.85 533067482 234081 116.05 2370 2375 2240 3080 1660 2370 2277.28 0.45 0 -14259 2473 2421 2373 2321 2273 2397 2297 914 710 2500 1700 5 1 36574394 825 -250.56 0.81 12 0.64 -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 2.03 N 011690 2500 914 억 163452 N N 9 N 00 N
6 20250313 120255 57 100.00 KOSPI 전기·전자 N N N N N 2245 -125 5 -5.27 447711977 196044 97.19 2370 2375 2245 3080 1660 2370 2283.73 0.45 0 -12701 2473 2421 2373 2321 2273 2397 2297 914 710 2500 1700 5 1 36574394 821 -249.44 0.81 12 0.54 -9.00 2788.00 4600 20240502 -51.20 1790 20250114 25.42 3290 -31.76 20250220 1790 25.42 20250114 4600 -51.20 20240502 1790 25.42 20250114 2.03 N 011690 2500 914 억 163452 N N 9 N 00 N
7 20250313 110256 57 100.00 KOSPI 전기·전자 N N N N N 2265 -105 5 -4.43 401881567 175743 87.13 2370 2375 2245 3080 1660 2370 2286.76 0.45 0 -11375 2473 2421 2373 2321 2273 2397 2297 914 710 2500 1700 5 1 36574394 828 -251.67 0.81 12 0.48 -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 2.03 N 011690 2500 914 억 163452 N N 9 N 00 N
8 20250313 100255 57 100.00 KOSPI 전기·전자 N N N N N 2270 -100 5 -4.22 265340502 115344 57.18 2370 2375 2255 3080 1660 2370 2300.43 0.45 0 -7663 2473 2421 2373 2321 2273 2397 2297 914 710 2500 1700 5 1 36574394 830 -252.22 0.81 12 0.32 -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 2.03 N 011690 2500 914 억 163452 N N 9 N 00 N
9 20250313 090256 57 100.00 KOSPI 전기·전자 N N N N N 2345 -25 5 -1.05 18980475 8060 4.00 2370 2375 2345 3080 1660 2370 2354.90 0.45 0 335 2473 2421 2373 2321 2273 2397 2297 914 710 2500 1700 5 1 36574394 858 -260.56 0.84 12 0.02 -9.00 2788.00 4600 20240502 -49.02 1790 20250114 31.01 3290 -28.72 20250220 1790 31.01 20250114 4600 -49.02 20240502 1790 31.01 20250114 2.03 N 011690 2500 914 억 163452 N N 9 N 00 N
10 20250312 160254 57 100.00 KOSPI 전기·전자 N N N N N 2370 40 2 1.72 474526720 201250 96.08 2375 2425 2325 3025 1635 2330 2357.80 0.44 0 6580 2430 2380 2340 2290 2250 2405 2315 914 695 2500 1670 5 1 36574394 867 -263.33 0.85 12 0.55 -9.00 2788.00 4600 20240502 -48.48 1790 20250114 32.40 3290 -27.96 20250220 1790 32.40 20250114 4600 -48.48 20240502 1790 32.40 20250114 2.03 N 011690 2500 914 억 160674 N N 9 N 00 N
11 20250312 150255 57 100.00 KOSPI 전기·전자 N N N N N 2360 30 2 1.29 452638605 191965 91.65 2375 2425 2325 3025 1635 2330 2357.92 0.44 0 7901 2430 2380 2340 2290 2250 2405 2315 914 695 2500 1670 5 1 36574394 863 -262.22 0.85 12 0.52 -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 2.03 N 011690 2500 914 억 160674 N N 4 N 00 N
12 20250312 140254 57 100.00 KOSPI 전기·전자 N N N N N 2375 45 2 1.93 381172608 161537 77.12 2375 2425 2325 3025 1635 2330 2359.66 0.44 0 3128 2430 2380 2340 2290 2250 2405 2315 914 695 2500 1670 5 1 36574394 869 -263.89 0.85 12 0.44 -9.00 2788.00 4600 20240502 -48.37 1790 20250114 32.68 3290 -27.81 20250220 1790 32.68 20250114 4600 -48.37 20240502 1790 32.68 20250114 2.03 N 011690 2500 914 억 160674 N N 4 N 00 N