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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160301,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1238,-11,5,-0.88,495425179,400485,68.51,1247,1257,1218,1623,875,1249,1237.06,4.70,0,31295,1293,1271,1257,1235,1221,1264,1228,1030,374,500,920,1,1,205848151,2548,15.67,1.04,12,0.19,79.00,1196.00,2590,20240405,-52.20,1030,20241209,20.19,1396,-11.32,20250207,1127,9.85,20250203,2590,-52.20,20240405,1030,20.19,20241209,2.27,N,011930,500,1030 억,,9679740,N,N,1888,N,00,N
20250321,150301,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1238,-11,5,-0.88,432439857,349501,59.79,1247,1257,1218,1623,875,1249,1237.31,4.70,0,37305,1293,1271,1257,1235,1221,1264,1228,1030,374,500,920,1,1,205848151,2548,15.67,1.04,12,0.17,79.00,1196.00,2590,20240405,-52.20,1030,20241209,20.19,1396,-11.32,20250207,1127,9.85,20250203,2590,-52.20,20240405,1030,20.19,20241209,2.27,N,011930,500,1030 억,,9679740,N,N,868,N,00,N
20250321,140301,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1247,-2,5,-0.16,401158091,324297,55.48,1247,1257,1218,1623,875,1249,1237.01,4.70,0,49803,1293,1271,1257,1235,1221,1264,1228,1030,374,500,920,1,1,205848151,2567,15.78,1.04,12,0.16,79.00,1196.00,2590,20240405,-51.85,1030,20241209,21.07,1396,-10.67,20250207,1127,10.65,20250203,2590,-51.85,20240405,1030,21.07,20241209,2.27,N,011930,500,1030 억,,9679740,N,N,868,N,00,N
20250321,130301,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1245,-4,5,-0.32,378324889,305970,52.34,1247,1257,1218,1623,875,1249,1236.48,4.70,0,44059,1293,1271,1257,1235,1221,1264,1228,1030,374,500,920,1,1,205848151,2563,15.76,1.04,12,0.15,79.00,1196.00,2590,20240405,-51.93,1030,20241209,20.87,1396,-10.82,20250207,1127,10.47,20250203,2590,-51.93,20240405,1030,20.87,20241209,2.27,N,011930,500,1030 억,,9679740,N,N,868,N,00,N
20250321,120303,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1256,7,2,0.56,353540606,286162,48.95,1247,1257,1218,1623,875,1249,1235.46,4.70,0,40300,1293,1271,1257,1235,1221,1264,1228,1030,374,500,920,1,1,205848151,2585,15.90,1.05,12,0.14,79.00,1196.00,2590,20240405,-51.51,1030,20241209,21.94,1396,-10.03,20250207,1127,11.45,20250203,2590,-51.51,20240405,1030,21.94,20241209,2.27,N,011930,500,1030 억,,9679740,N,N,868,N,00,N
20250321,110301,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1242,-7,5,-0.56,250313405,203557,34.82,1247,1251,1218,1623,875,1249,1229.70,4.70,0,15802,1293,1271,1257,1235,1221,1264,1228,1030,374,500,920,1,1,205848151,2557,15.72,1.04,12,0.10,79.00,1196.00,2590,20240405,-52.05,1030,20241209,20.58,1396,-11.03,20250207,1127,10.20,20250203,2590,-52.05,20240405,1030,20.58,20241209,2.27,N,011930,500,1030 억,,9679740,N,N,868,N,00,N
20250321,100303,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1224,-25,5,-2.00,195022045,158715,27.15,1247,1251,1218,1623,875,1249,1228.76,4.70,0,-13067,1293,1271,1257,1235,1221,1264,1228,1030,374,500,920,1,1,205848151,2520,15.49,1.02,12,0.08,79.00,1196.00,2590,20240405,-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,,9679740,N,N,868,N,00,N
20250321,090304,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1243,-6,5,-0.48,7495053,6018,1.03,1247,1251,1243,1623,875,1249,1245.44,4.70,0,-2311,1293,1271,1257,1235,1221,1264,1228,1030,374,500,920,1,1,205848151,2559,15.73,1.04,12,0.00,79.00,1196.00,2590,20240405,-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,,9679740,N,N,868,N,00,N
20250320,160320,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1249,-28,5,-2.19,728373920,579550,60.59,1279,1279,1243,1660,894,1277,1256.80,4.80,0,-202235,1308,1292,1263,1247,1218,1300,1255,1030,383,500,940,1,1,205848151,2571,15.81,1.04,12,0.28,79.00,1196.00,2590,20240405,-51.78,1030,20241209,21.26,1396,-10.53,20250207,1127,10.83,20250203,2590,-51.78,20240405,1030,21.26,20241209,2.27,N,011930,500,1030 억,,9880785,N,N,868,N,00,N
20250320,150302,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1246,-31,5,-2.43,633863817,503743,52.66,1279,1279,1245,1660,894,1277,1258.31,4.80,0,-188947,1308,1292,1263,1247,1218,1300,1255,1030,383,500,940,1,1,205848151,2565,15.77,1.04,12,0.24,79.00,1196.00,2590,20240405,-51.89,1030,20241209,20.97,1396,-10.74,20250207,1127,10.56,20250203,2590,-51.89,20240405,1030,20.97,20241209,2.27,N,011930,500,1030 억,,9880785,N,N,804,N,00,N
20250320,140303,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1253,-24,5,-1.88,529547058,420263,43.93,1279,1279,1251,1660,894,1277,1260.04,4.80,0,-152913,1308,1292,1263,1247,1218,1300,1255,1030,383,500,940,1,1,205848151,2579,15.86,1.05,12,0.20,79.00,1196.00,2590,20240405,-51.62,1030,20241209,21.65,1396,-10.24,20250207,1127,11.18,20250203,2590,-51.62,20240405,1030,21.65,20241209,2.27,N,011930,500,1030 억,,9880785,N,N,804,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 20250321 160301 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1238 -11 5 -0.88 495425179 400485 68.51 1247 1257 1218 1623 875 1249 1237.06 4.70 0 31295 1293 1271 1257 1235 1221 1264 1228 1030 374 500 920 1 1 205848151 2548 15.67 1.04 12 0.19 79.00 1196.00 2590 20240405 -52.20 1030 20241209 20.19 1396 -11.32 20250207 1127 9.85 20250203 2590 -52.20 20240405 1030 20.19 20241209 2.27 N 011930 500 1030 억 9679740 N N 1888 N 00 N
3 20250321 150301 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1238 -11 5 -0.88 432439857 349501 59.79 1247 1257 1218 1623 875 1249 1237.31 4.70 0 37305 1293 1271 1257 1235 1221 1264 1228 1030 374 500 920 1 1 205848151 2548 15.67 1.04 12 0.17 79.00 1196.00 2590 20240405 -52.20 1030 20241209 20.19 1396 -11.32 20250207 1127 9.85 20250203 2590 -52.20 20240405 1030 20.19 20241209 2.27 N 011930 500 1030 억 9679740 N N 868 N 00 N
4 20250321 140301 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1247 -2 5 -0.16 401158091 324297 55.48 1247 1257 1218 1623 875 1249 1237.01 4.70 0 49803 1293 1271 1257 1235 1221 1264 1228 1030 374 500 920 1 1 205848151 2567 15.78 1.04 12 0.16 79.00 1196.00 2590 20240405 -51.85 1030 20241209 21.07 1396 -10.67 20250207 1127 10.65 20250203 2590 -51.85 20240405 1030 21.07 20241209 2.27 N 011930 500 1030 억 9679740 N N 868 N 00 N
5 20250321 130301 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1245 -4 5 -0.32 378324889 305970 52.34 1247 1257 1218 1623 875 1249 1236.48 4.70 0 44059 1293 1271 1257 1235 1221 1264 1228 1030 374 500 920 1 1 205848151 2563 15.76 1.04 12 0.15 79.00 1196.00 2590 20240405 -51.93 1030 20241209 20.87 1396 -10.82 20250207 1127 10.47 20250203 2590 -51.93 20240405 1030 20.87 20241209 2.27 N 011930 500 1030 억 9679740 N N 868 N 00 N
6 20250321 120303 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1256 7 2 0.56 353540606 286162 48.95 1247 1257 1218 1623 875 1249 1235.46 4.70 0 40300 1293 1271 1257 1235 1221 1264 1228 1030 374 500 920 1 1 205848151 2585 15.90 1.05 12 0.14 79.00 1196.00 2590 20240405 -51.51 1030 20241209 21.94 1396 -10.03 20250207 1127 11.45 20250203 2590 -51.51 20240405 1030 21.94 20241209 2.27 N 011930 500 1030 억 9679740 N N 868 N 00 N
7 20250321 110301 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1242 -7 5 -0.56 250313405 203557 34.82 1247 1251 1218 1623 875 1249 1229.70 4.70 0 15802 1293 1271 1257 1235 1221 1264 1228 1030 374 500 920 1 1 205848151 2557 15.72 1.04 12 0.10 79.00 1196.00 2590 20240405 -52.05 1030 20241209 20.58 1396 -11.03 20250207 1127 10.20 20250203 2590 -52.05 20240405 1030 20.58 20241209 2.27 N 011930 500 1030 억 9679740 N N 868 N 00 N
8 20250321 100303 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1224 -25 5 -2.00 195022045 158715 27.15 1247 1251 1218 1623 875 1249 1228.76 4.70 0 -13067 1293 1271 1257 1235 1221 1264 1228 1030 374 500 920 1 1 205848151 2520 15.49 1.02 12 0.08 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 9679740 N N 868 N 00 N
9 20250321 090304 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1243 -6 5 -0.48 7495053 6018 1.03 1247 1251 1243 1623 875 1249 1245.44 4.70 0 -2311 1293 1271 1257 1235 1221 1264 1228 1030 374 500 920 1 1 205848151 2559 15.73 1.04 12 0.00 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 9679740 N N 868 N 00 N
10 20250320 160320 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1249 -28 5 -2.19 728373920 579550 60.59 1279 1279 1243 1660 894 1277 1256.80 4.80 0 -202235 1308 1292 1263 1247 1218 1300 1255 1030 383 500 940 1 1 205848151 2571 15.81 1.04 12 0.28 79.00 1196.00 2590 20240405 -51.78 1030 20241209 21.26 1396 -10.53 20250207 1127 10.83 20250203 2590 -51.78 20240405 1030 21.26 20241209 2.27 N 011930 500 1030 억 9880785 N N 868 N 00 N
11 20250320 150302 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1246 -31 5 -2.43 633863817 503743 52.66 1279 1279 1245 1660 894 1277 1258.31 4.80 0 -188947 1308 1292 1263 1247 1218 1300 1255 1030 383 500 940 1 1 205848151 2565 15.77 1.04 12 0.24 79.00 1196.00 2590 20240405 -51.89 1030 20241209 20.97 1396 -10.74 20250207 1127 10.56 20250203 2590 -51.89 20240405 1030 20.97 20241209 2.27 N 011930 500 1030 억 9880785 N N 804 N 00 N
12 20250320 140303 55 40.00 KOSPI 전기·전자 N N N Y 40 N 1253 -24 5 -1.88 529547058 420263 43.93 1279 1279 1251 1660 894 1277 1260.04 4.80 0 -152913 1308 1292 1263 1247 1218 1300 1255 1030 383 500 940 1 1 205848151 2579 15.86 1.05 12 0.20 79.00 1196.00 2590 20240405 -51.62 1030 20241209 21.65 1396 -10.24 20250207 1127 11.18 20250203 2590 -51.62 20240405 1030 21.65 20241209 2.27 N 011930 500 1030 억 9880785 N N 804 N 00 N