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
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
20250313,160257,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1203,-26,5,-2.12,557426509,456981,161.05,1229,1246,1196,1597,861,1229,1219.83,4.40,0,-186609,1253,1240,1221,1208,1189,1247,1215,1030,368,500,900,1,1,205848151,2476,15.23,1.01,12,0.22,79.00,1196.00,2590,20240405,-53.55,1030,20241209,16.80,1396,-13.83,20250207,1127,6.74,20250203,2590,-53.55,20240405,1030,16.80,20241209,2.29,N,011930,500,1030 억,,9066278,N,N,4131,N,00,N
20250313,150257,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1204,-25,5,-2.03,487667693,398860,140.57,1229,1246,1202,1597,861,1229,1222.65,4.40,0,-145050,1253,1240,1221,1208,1189,1247,1215,1030,368,500,900,1,1,205848151,2478,15.24,1.01,12,0.19,79.00,1196.00,2590,20240405,-53.51,1030,20241209,16.89,1396,-13.75,20250207,1127,6.83,20250203,2590,-53.51,20240405,1030,16.89,20241209,2.29,N,011930,500,1030 억,,9066278,N,N,2617,N,00,N
20250313,140257,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1212,-17,5,-1.38,390587442,318378,112.20,1229,1246,1210,1597,861,1229,1226.80,4.40,0,-103881,1253,1240,1221,1208,1189,1247,1215,1030,368,500,900,1,1,205848151,2495,15.34,1.01,12,0.15,79.00,1196.00,2590,20240405,-53.20,1030,20241209,17.67,1396,-13.18,20250207,1127,7.54,20250203,2590,-53.20,20240405,1030,17.67,20241209,2.29,N,011930,500,1030 억,,9066278,N,N,2617,N,00,N
20250313,130258,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1213,-16,5,-1.30,337907728,274900,96.88,1229,1246,1212,1597,861,1229,1229.20,4.40,0,-73807,1253,1240,1221,1208,1189,1247,1215,1030,368,500,900,1,1,205848151,2497,15.35,1.01,12,0.13,79.00,1196.00,2590,20240405,-53.17,1030,20241209,17.77,1396,-13.11,20250207,1127,7.63,20250203,2590,-53.17,20240405,1030,17.77,20241209,2.29,N,011930,500,1030 억,,9066278,N,N,2617,N,00,N
20250313,120257,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1224,-5,5,-0.41,256445921,207952,73.29,1229,1246,1221,1597,861,1229,1233.20,4.40,0,-44827,1253,1240,1221,1208,1189,1247,1215,1030,368,500,900,1,1,205848151,2520,15.49,1.02,12,0.10,79.00,1196.00,2590,20240405,-52.74,1030,20241209,18.83,1396,-12.32,20250207,1127,8.61,20250203,2590,-52.74,20240405,1030,18.83,20241209,2.29,N,011930,500,1030 억,,9066278,N,N,2617,N,00,N
20250313,110257,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1227,-2,5,-0.16,208387009,168674,59.44,1229,1246,1226,1597,861,1229,1235.44,4.40,0,-12777,1253,1240,1221,1208,1189,1247,1215,1030,368,500,900,1,1,205848151,2526,15.53,1.03,12,0.08,79.00,1196.00,2590,20240405,-52.63,1030,20241209,19.13,1396,-12.11,20250207,1127,8.87,20250203,2590,-52.63,20240405,1030,19.13,20241209,2.29,N,011930,500,1030 억,,9066278,N,N,2617,N,00,N
20250313,100257,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1237,8,2,0.65,124498645,100457,35.40,1229,1246,1229,1597,861,1229,1239.32,4.40,0,-13454,1253,1240,1221,1208,1189,1247,1215,1030,368,500,900,1,1,205848151,2546,15.66,1.03,12,0.05,79.00,1196.00,2590,20240405,-52.24,1030,20241209,20.10,1396,-11.39,20250207,1127,9.76,20250203,2590,-52.24,20240405,1030,20.10,20241209,2.29,N,011930,500,1030 억,,9066278,N,N,2617,N,00,N
20250313,090258,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1239,10,2,0.81,20892547,16929,5.97,1229,1242,1229,1597,861,1229,1234.13,4.40,0,8623,1253,1240,1221,1208,1189,1247,1215,1030,368,500,900,1,1,205848151,2550,15.68,1.04,12,0.01,79.00,1196.00,2590,20240405,-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,,9066278,N,N,2617,N,00,N
20250312,160256,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1229,21,2,1.74,345666987,282452,66.66,1202,1234,1202,1570,846,1208,1223.79,4.37,0,80091,1238,1223,1203,1188,1168,1230,1195,1030,362,500,890,1,1,205848151,2530,15.56,1.03,12,0.14,79.00,1196.00,2590,20240405,-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,,9004077,N,N,2617,N,00,N
20250312,150257,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1228,20,2,1.66,291147857,238129,56.20,1202,1228,1202,1570,846,1208,1222.65,4.37,0,57498,1238,1223,1203,1188,1168,1230,1195,1030,362,500,890,1,1,205848151,2528,15.54,1.03,12,0.12,79.00,1196.00,2590,20240405,-52.59,1030,20241209,19.22,1396,-12.03,20250207,1127,8.96,20250203,2590,-52.59,20240405,1030,19.22,20241209,2.27,N,011930,500,1030 억,,9004077,N,N,4787,N,00,N
20250312,140256,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1225,17,2,1.41,215136322,176078,41.55,1202,1228,1202,1570,846,1208,1221.82,4.37,0,68433,1238,1223,1203,1188,1168,1230,1195,1030,362,500,890,1,1,205848151,2522,15.51,1.02,12,0.09,79.00,1196.00,2590,20240405,-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,,9004077,N,N,4787,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 160257 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1203 -26 5 -2.12 557426509 456981 161.05 1229 1246 1196 1597 861 1229 1219.83 4.40 0 -186609 1253 1240 1221 1208 1189 1247 1215 1030 368 500 900 1 1 205848151 2476 15.23 1.01 12 0.22 79.00 1196.00 2590 20240405 -53.55 1030 20241209 16.80 1396 -13.83 20250207 1127 6.74 20250203 2590 -53.55 20240405 1030 16.80 20241209 2.29 N 011930 500 1030 억 9066278 N N 4131 N 00 N
3 20250313 150257 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1204 -25 5 -2.03 487667693 398860 140.57 1229 1246 1202 1597 861 1229 1222.65 4.40 0 -145050 1253 1240 1221 1208 1189 1247 1215 1030 368 500 900 1 1 205848151 2478 15.24 1.01 12 0.19 79.00 1196.00 2590 20240405 -53.51 1030 20241209 16.89 1396 -13.75 20250207 1127 6.83 20250203 2590 -53.51 20240405 1030 16.89 20241209 2.29 N 011930 500 1030 억 9066278 N N 2617 N 00 N
4 20250313 140257 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1212 -17 5 -1.38 390587442 318378 112.20 1229 1246 1210 1597 861 1229 1226.80 4.40 0 -103881 1253 1240 1221 1208 1189 1247 1215 1030 368 500 900 1 1 205848151 2495 15.34 1.01 12 0.15 79.00 1196.00 2590 20240405 -53.20 1030 20241209 17.67 1396 -13.18 20250207 1127 7.54 20250203 2590 -53.20 20240405 1030 17.67 20241209 2.29 N 011930 500 1030 억 9066278 N N 2617 N 00 N
5 20250313 130258 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1213 -16 5 -1.30 337907728 274900 96.88 1229 1246 1212 1597 861 1229 1229.20 4.40 0 -73807 1253 1240 1221 1208 1189 1247 1215 1030 368 500 900 1 1 205848151 2497 15.35 1.01 12 0.13 79.00 1196.00 2590 20240405 -53.17 1030 20241209 17.77 1396 -13.11 20250207 1127 7.63 20250203 2590 -53.17 20240405 1030 17.77 20241209 2.29 N 011930 500 1030 억 9066278 N N 2617 N 00 N
6 20250313 120257 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1224 -5 5 -0.41 256445921 207952 73.29 1229 1246 1221 1597 861 1229 1233.20 4.40 0 -44827 1253 1240 1221 1208 1189 1247 1215 1030 368 500 900 1 1 205848151 2520 15.49 1.02 12 0.10 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 2.29 N 011930 500 1030 억 9066278 N N 2617 N 00 N
7 20250313 110257 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1227 -2 5 -0.16 208387009 168674 59.44 1229 1246 1226 1597 861 1229 1235.44 4.40 0 -12777 1253 1240 1221 1208 1189 1247 1215 1030 368 500 900 1 1 205848151 2526 15.53 1.03 12 0.08 79.00 1196.00 2590 20240405 -52.63 1030 20241209 19.13 1396 -12.11 20250207 1127 8.87 20250203 2590 -52.63 20240405 1030 19.13 20241209 2.29 N 011930 500 1030 억 9066278 N N 2617 N 00 N
8 20250313 100257 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1237 8 2 0.65 124498645 100457 35.40 1229 1246 1229 1597 861 1229 1239.32 4.40 0 -13454 1253 1240 1221 1208 1189 1247 1215 1030 368 500 900 1 1 205848151 2546 15.66 1.03 12 0.05 79.00 1196.00 2590 20240405 -52.24 1030 20241209 20.10 1396 -11.39 20250207 1127 9.76 20250203 2590 -52.24 20240405 1030 20.10 20241209 2.29 N 011930 500 1030 억 9066278 N N 2617 N 00 N
9 20250313 090258 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1239 10 2 0.81 20892547 16929 5.97 1229 1242 1229 1597 861 1229 1234.13 4.40 0 8623 1253 1240 1221 1208 1189 1247 1215 1030 368 500 900 1 1 205848151 2550 15.68 1.04 12 0.01 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 9066278 N N 2617 N 00 N
10 20250312 160256 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1229 21 2 1.74 345666987 282452 66.66 1202 1234 1202 1570 846 1208 1223.79 4.37 0 80091 1238 1223 1203 1188 1168 1230 1195 1030 362 500 890 1 1 205848151 2530 15.56 1.03 12 0.14 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 9004077 N N 2617 N 00 N
11 20250312 150257 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1228 20 2 1.66 291147857 238129 56.20 1202 1228 1202 1570 846 1208 1222.65 4.37 0 57498 1238 1223 1203 1188 1168 1230 1195 1030 362 500 890 1 1 205848151 2528 15.54 1.03 12 0.12 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 2.27 N 011930 500 1030 억 9004077 N N 4787 N 00 N
12 20250312 140256 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1225 17 2 1.41 215136322 176078 41.55 1202 1228 1202 1570 846 1208 1221.82 4.37 0 68433 1238 1223 1203 1188 1168 1230 1195 1030 362 500 890 1 1 205848151 2522 15.51 1.02 12 0.09 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 9004077 N N 4787 N 00 N