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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019180/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
20250312,160328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3040,-5,5,-0.16,102588380,33670,28.48,3045,3070,3030,3955,2135,3045,3046.88,2.24,0,-7265,3148,3096,3043,2991,2938,3070,2965,90,910,500,2250,5,1,18000000,547,1.93,0.49,12,0.19,1579.00,6196.00,4230,20240228,-28.13,2730,20241209,11.36,3465,-12.27,20250123,2975,2.18,20250304,4030,-24.57,20240619,2730,11.36,20241209,1.34,N,019180,500,90 억,,403290,N,N,23,N,00,N
20250312,150329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3045,0,3,0.00,96099170,31536,26.68,3045,3070,3030,3955,2135,3045,3047.28,2.24,0,-6585,3148,3096,3043,2991,2938,3070,2965,90,910,500,2250,5,1,18000000,548,1.93,0.49,12,0.18,1579.00,6196.00,4230,20240228,-28.01,2730,20241209,11.54,3465,-12.12,20250123,2975,2.35,20250304,4030,-24.44,20240619,2730,11.54,20241209,1.34,N,019180,500,90 억,,403290,N,N,3,N,00,N
20250312,140328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3050,5,2,0.16,82274540,27009,22.85,3045,3070,3030,3955,2135,3045,3046.19,2.24,0,-4249,3148,3096,3043,2991,2938,3070,2965,90,910,500,2250,5,1,18000000,549,1.93,0.49,12,0.15,1579.00,6196.00,4230,20240228,-27.90,2730,20241209,11.72,3465,-11.98,20250123,2975,2.52,20250304,4030,-24.32,20240619,2730,11.72,20241209,1.34,N,019180,500,90 억,,403290,N,N,3,N,00,N
20250312,130328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3065,20,2,0.66,66450230,21811,18.45,3045,3070,3030,3955,2135,3045,3046.64,2.24,0,-3857,3148,3096,3043,2991,2938,3070,2965,90,910,500,2250,5,1,18000000,552,1.94,0.49,12,0.12,1579.00,6196.00,4230,20240228,-27.54,2730,20241209,12.27,3465,-11.54,20250123,2975,3.03,20250304,4030,-23.95,20240619,2730,12.27,20241209,1.34,N,019180,500,90 억,,403290,N,N,3,N,00,N
20250312,120329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3060,15,2,0.49,64263610,21096,17.85,3045,3070,3030,3955,2135,3045,3046.25,2.24,0,-3728,3148,3096,3043,2991,2938,3070,2965,90,910,500,2250,5,1,18000000,551,1.94,0.49,12,0.12,1579.00,6196.00,4230,20240228,-27.66,2730,20241209,12.09,3465,-11.69,20250123,2975,2.86,20250304,4030,-24.07,20240619,2730,12.09,20241209,1.34,N,019180,500,90 억,,403290,N,N,3,N,00,N
20250312,110326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3060,15,2,0.49,47587230,15647,13.24,3045,3062,3030,3955,2135,3045,3041.30,2.24,0,-2461,3148,3096,3043,2991,2938,3070,2965,90,910,500,2250,5,1,18000000,551,1.94,0.49,12,0.09,1579.00,6196.00,4230,20240228,-27.66,2730,20241209,12.09,3465,-11.69,20250123,2975,2.86,20250304,4030,-24.07,20240619,2730,12.09,20241209,1.34,N,019180,500,90 억,,403290,N,N,3,N,00,N
20250312,100328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3030,-15,5,-0.49,34570585,11382,9.63,3045,3050,3030,3955,2135,3045,3037.30,2.24,0,-1248,3148,3096,3043,2991,2938,3070,2965,90,910,500,2250,5,1,18000000,545,1.92,0.49,12,0.06,1579.00,6196.00,4230,20240228,-28.37,2730,20241209,10.99,3465,-12.55,20250123,2975,1.85,20250304,4030,-24.81,20240619,2730,10.99,20241209,1.34,N,019180,500,90 억,,403290,N,N,3,N,00,N
20250312,090329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3035,-10,5,-0.33,2162015,711,0.60,3045,3045,3035,3955,2135,3045,3040.81,2.24,0,-588,3148,3096,3043,2991,2938,3070,2965,90,910,500,2250,5,1,18000000,546,1.92,0.49,12,0.00,1579.00,6196.00,4230,20240228,-28.25,2730,20241209,11.17,3465,-12.41,20250123,2975,2.02,20250304,4030,-24.69,20240619,2730,11.17,20241209,1.34,N,019180,500,90 억,,403290,N,N,3,N,00,N
20250311,160326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3045,-60,5,-1.93,355441519,117817,121.86,3095,3095,2990,4035,2175,3105,3016.89,2.40,0,-25355,3155,3130,3105,3080,3055,3117,3067,90,930,500,2290,5,1,18000000,548,1.93,0.49,12,0.65,1579.00,6196.00,4230,20240228,-28.01,2730,20241209,11.54,3465,-12.12,20250123,2975,2.35,20250304,4030,-24.44,20240619,2730,11.54,20241209,1.37,N,019180,500,90 억,,431158,N,N,3,N,00,N
20250311,150327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3025,-80,5,-2.58,322223163,106864,110.53,3095,3095,2990,4035,2175,3105,3015.26,2.40,0,-20869,3155,3130,3105,3080,3055,3117,3067,90,930,500,2290,5,1,18000000,545,1.92,0.49,12,0.59,1579.00,6196.00,4230,20240228,-28.49,2730,20241209,10.81,3465,-12.70,20250123,2975,1.68,20250304,4030,-24.94,20240619,2730,10.81,20241209,1.37,N,019180,500,90 억,,431158,N,N,3,N,00,N
20250311,140327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3035,-70,5,-2.25,310812453,103091,106.63,3095,3095,2990,4035,2175,3105,3014.93,2.40,0,-19524,3155,3130,3105,3080,3055,3117,3067,90,930,500,2290,5,1,18000000,546,1.92,0.49,12,0.57,1579.00,6196.00,4230,20240228,-28.25,2730,20241209,11.17,3465,-12.41,20250123,2975,2.02,20250304,4030,-24.69,20240619,2730,11.17,20241209,1.37,N,019180,500,90 억,,431158,N,N,3,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 20250312 160328 57 100.00 KOSPI 전기·전자 N N N N N 3040 -5 5 -0.16 102588380 33670 28.48 3045 3070 3030 3955 2135 3045 3046.88 2.24 0 -7265 3148 3096 3043 2991 2938 3070 2965 90 910 500 2250 5 1 18000000 547 1.93 0.49 12 0.19 1579.00 6196.00 4230 20240228 -28.13 2730 20241209 11.36 3465 -12.27 20250123 2975 2.18 20250304 4030 -24.57 20240619 2730 11.36 20241209 1.34 N 019180 500 90 억 403290 N N 23 N 00 N
3 20250312 150329 57 100.00 KOSPI 전기·전자 N N N N N 3045 0 3 0.00 96099170 31536 26.68 3045 3070 3030 3955 2135 3045 3047.28 2.24 0 -6585 3148 3096 3043 2991 2938 3070 2965 90 910 500 2250 5 1 18000000 548 1.93 0.49 12 0.18 1579.00 6196.00 4230 20240228 -28.01 2730 20241209 11.54 3465 -12.12 20250123 2975 2.35 20250304 4030 -24.44 20240619 2730 11.54 20241209 1.34 N 019180 500 90 억 403290 N N 3 N 00 N
4 20250312 140328 57 100.00 KOSPI 전기·전자 N N N N N 3050 5 2 0.16 82274540 27009 22.85 3045 3070 3030 3955 2135 3045 3046.19 2.24 0 -4249 3148 3096 3043 2991 2938 3070 2965 90 910 500 2250 5 1 18000000 549 1.93 0.49 12 0.15 1579.00 6196.00 4230 20240228 -27.90 2730 20241209 11.72 3465 -11.98 20250123 2975 2.52 20250304 4030 -24.32 20240619 2730 11.72 20241209 1.34 N 019180 500 90 억 403290 N N 3 N 00 N
5 20250312 130328 57 100.00 KOSPI 전기·전자 N N N N N 3065 20 2 0.66 66450230 21811 18.45 3045 3070 3030 3955 2135 3045 3046.64 2.24 0 -3857 3148 3096 3043 2991 2938 3070 2965 90 910 500 2250 5 1 18000000 552 1.94 0.49 12 0.12 1579.00 6196.00 4230 20240228 -27.54 2730 20241209 12.27 3465 -11.54 20250123 2975 3.03 20250304 4030 -23.95 20240619 2730 12.27 20241209 1.34 N 019180 500 90 억 403290 N N 3 N 00 N
6 20250312 120329 57 100.00 KOSPI 전기·전자 N N N N N 3060 15 2 0.49 64263610 21096 17.85 3045 3070 3030 3955 2135 3045 3046.25 2.24 0 -3728 3148 3096 3043 2991 2938 3070 2965 90 910 500 2250 5 1 18000000 551 1.94 0.49 12 0.12 1579.00 6196.00 4230 20240228 -27.66 2730 20241209 12.09 3465 -11.69 20250123 2975 2.86 20250304 4030 -24.07 20240619 2730 12.09 20241209 1.34 N 019180 500 90 억 403290 N N 3 N 00 N
7 20250312 110326 57 100.00 KOSPI 전기·전자 N N N N N 3060 15 2 0.49 47587230 15647 13.24 3045 3062 3030 3955 2135 3045 3041.30 2.24 0 -2461 3148 3096 3043 2991 2938 3070 2965 90 910 500 2250 5 1 18000000 551 1.94 0.49 12 0.09 1579.00 6196.00 4230 20240228 -27.66 2730 20241209 12.09 3465 -11.69 20250123 2975 2.86 20250304 4030 -24.07 20240619 2730 12.09 20241209 1.34 N 019180 500 90 억 403290 N N 3 N 00 N
8 20250312 100328 57 100.00 KOSPI 전기·전자 N N N N N 3030 -15 5 -0.49 34570585 11382 9.63 3045 3050 3030 3955 2135 3045 3037.30 2.24 0 -1248 3148 3096 3043 2991 2938 3070 2965 90 910 500 2250 5 1 18000000 545 1.92 0.49 12 0.06 1579.00 6196.00 4230 20240228 -28.37 2730 20241209 10.99 3465 -12.55 20250123 2975 1.85 20250304 4030 -24.81 20240619 2730 10.99 20241209 1.34 N 019180 500 90 억 403290 N N 3 N 00 N
9 20250312 090329 57 100.00 KOSPI 전기·전자 N N N N N 3035 -10 5 -0.33 2162015 711 0.60 3045 3045 3035 3955 2135 3045 3040.81 2.24 0 -588 3148 3096 3043 2991 2938 3070 2965 90 910 500 2250 5 1 18000000 546 1.92 0.49 12 0.00 1579.00 6196.00 4230 20240228 -28.25 2730 20241209 11.17 3465 -12.41 20250123 2975 2.02 20250304 4030 -24.69 20240619 2730 11.17 20241209 1.34 N 019180 500 90 억 403290 N N 3 N 00 N
10 20250311 160326 57 100.00 KOSPI 전기·전자 N N N N N 3045 -60 5 -1.93 355441519 117817 121.86 3095 3095 2990 4035 2175 3105 3016.89 2.40 0 -25355 3155 3130 3105 3080 3055 3117 3067 90 930 500 2290 5 1 18000000 548 1.93 0.49 12 0.65 1579.00 6196.00 4230 20240228 -28.01 2730 20241209 11.54 3465 -12.12 20250123 2975 2.35 20250304 4030 -24.44 20240619 2730 11.54 20241209 1.37 N 019180 500 90 억 431158 N N 3 N 00 N
11 20250311 150327 57 100.00 KOSPI 전기·전자 N N N N N 3025 -80 5 -2.58 322223163 106864 110.53 3095 3095 2990 4035 2175 3105 3015.26 2.40 0 -20869 3155 3130 3105 3080 3055 3117 3067 90 930 500 2290 5 1 18000000 545 1.92 0.49 12 0.59 1579.00 6196.00 4230 20240228 -28.49 2730 20241209 10.81 3465 -12.70 20250123 2975 1.68 20250304 4030 -24.94 20240619 2730 10.81 20241209 1.37 N 019180 500 90 억 431158 N N 3 N 00 N
12 20250311 140327 57 100.00 KOSPI 전기·전자 N N N N N 3035 -70 5 -2.25 310812453 103091 106.63 3095 3095 2990 4035 2175 3105 3014.93 2.40 0 -19524 3155 3130 3105 3080 3055 3117 3067 90 930 500 2290 5 1 18000000 546 1.92 0.49 12 0.57 1579.00 6196.00 4230 20240228 -28.25 2730 20241209 11.17 3465 -12.41 20250123 2975 2.02 20250304 4030 -24.69 20240619 2730 11.17 20241209 1.37 N 019180 500 90 억 431158 N N 3 N 00 N