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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001820/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
20250318,160126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27900,100,2,0.36,514382400,18430,49.20,27850,28200,27800,36100,19500,27800,27910.06,6.58,0,3408,28800,28300,28050,27550,27300,28175,27425,104,8300,1000,20570,50,1,10395000,2900,13.29,1.09,12,0.18,2100.00,25647.00,54500,20240429,-48.81,23150,20241209,20.52,32800,-14.94,20250211,26200,6.49,20250311,54500,-48.81,20240429,23150,20.52,20241209,2.11,N,001820,1000,103 억,,683520,N,N,95,N,00,N
20250318,150127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27850,50,2,0.18,467750900,16760,44.74,27850,28200,27800,36100,19500,27800,27908.76,6.58,0,2582,28800,28300,28050,27550,27300,28175,27425,104,8300,1000,20570,50,1,10395000,2895,13.26,1.09,12,0.16,2100.00,25647.00,54500,20240429,-48.90,23150,20241209,20.30,32800,-15.09,20250211,26200,6.30,20250311,54500,-48.90,20240429,23150,20.30,20241209,2.11,N,001820,1000,103 억,,683520,N,N,0,N,00,N
20250318,140126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27800,0,3,0.00,425205300,15232,40.66,27850,28200,27800,36100,19500,27800,27915.26,6.58,0,2099,28800,28300,28050,27550,27300,28175,27425,104,8300,1000,20570,50,1,10395000,2890,13.24,1.08,12,0.15,2100.00,25647.00,54500,20240429,-48.99,23150,20241209,20.09,32800,-15.24,20250211,26200,6.11,20250311,54500,-48.99,20240429,23150,20.09,20241209,2.11,N,001820,1000,103 억,,683520,N,N,0,N,00,N
20250318,130126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28000,200,2,0.72,332863950,11918,31.81,27850,28200,27800,36100,19500,27800,27929.51,6.58,0,1649,28800,28300,28050,27550,27300,28175,27425,104,8300,1000,20570,50,1,10395000,2911,13.33,1.09,12,0.11,2100.00,25647.00,54500,20240429,-48.62,23150,20241209,20.95,32800,-14.63,20250211,26200,6.87,20250311,54500,-48.62,20240429,23150,20.95,20241209,2.11,N,001820,1000,103 억,,683520,N,N,0,N,00,N
20250318,120126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27950,150,2,0.54,316660100,11338,30.26,27850,28200,27800,36100,19500,27800,27929.10,6.58,0,1519,28800,28300,28050,27550,27300,28175,27425,104,8300,1000,20570,50,1,10395000,2905,13.31,1.09,12,0.11,2100.00,25647.00,54500,20240429,-48.72,23150,20241209,20.73,32800,-14.79,20250211,26200,6.68,20250311,54500,-48.72,20240429,23150,20.73,20241209,2.11,N,001820,1000,103 억,,683520,N,N,0,N,00,N
20250318,110126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27950,150,2,0.54,274623300,9833,26.25,27850,28200,27800,36100,19500,27800,27928.74,6.58,0,1245,28800,28300,28050,27550,27300,28175,27425,104,8300,1000,20570,50,1,10395000,2905,13.31,1.09,12,0.09,2100.00,25647.00,54500,20240429,-48.72,23150,20241209,20.73,32800,-14.79,20250211,26200,6.68,20250311,54500,-48.72,20240429,23150,20.73,20241209,2.11,N,001820,1000,103 억,,683520,N,N,0,N,00,N
20250318,100127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27900,100,2,0.36,163329100,5844,15.60,27850,28200,27800,36100,19500,27800,27948.17,6.58,0,-219,28800,28300,28050,27550,27300,28175,27425,104,8300,1000,20570,50,1,10395000,2900,13.29,1.09,12,0.06,2100.00,25647.00,54500,20240429,-48.81,23150,20241209,20.52,32800,-14.94,20250211,26200,6.49,20250311,54500,-48.81,20240429,23150,20.52,20241209,2.11,N,001820,1000,103 억,,683520,N,N,0,N,00,N
20250318,090127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28050,250,2,0.90,3605250,129,0.34,27850,28100,27850,36100,19500,27800,27947.67,6.58,0,12,28800,28300,28050,27550,27300,28175,27425,104,8300,1000,20570,50,1,10395000,2916,13.36,1.09,12,0.00,2100.00,25647.00,54500,20240429,-48.53,23150,20241209,21.17,32800,-14.48,20250211,26200,7.06,20250311,54500,-48.53,20240429,23150,21.17,20241209,2.11,N,001820,1000,103 억,,683520,N,N,0,N,00,N
20250317,160126,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27800,-250,5,-0.89,1046217350,37277,113.29,28100,28550,27800,36450,19650,28050,28066.34,6.48,0,-880,28683,28366,27983,27666,27283,28525,27825,104,8400,1000,20750,50,1,10395000,2890,13.89,1.18,12,0.36,2002.00,23561.00,54500,20240429,-48.99,23150,20241209,20.09,32800,-15.24,20250211,26200,6.11,20250311,54500,-48.99,20240429,23150,20.09,20241209,2.12,N,001820,1000,103 억,,673084,N,N,110,N,00,N
20250317,150127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28000,-50,5,-0.18,947119075,33718,102.47,28100,28550,27800,36450,19650,28050,28089.42,6.48,0,-1191,28683,28366,27983,27666,27283,28525,27825,104,8400,1000,20750,50,1,10395000,2911,13.99,1.19,12,0.32,2002.00,23561.00,54500,20240429,-48.62,23150,20241209,20.95,32800,-14.63,20250211,26200,6.87,20250311,54500,-48.62,20240429,23150,20.95,20241209,2.12,N,001820,1000,103 억,,673084,N,N,110,N,00,N
20250317,140127,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27850,-200,5,-0.71,783999325,27868,84.69,28100,28550,27850,36450,19650,28050,28132.60,6.48,0,-3495,28683,28366,27983,27666,27283,28525,27825,104,8400,1000,20750,50,1,10395000,2895,13.91,1.18,12,0.27,2002.00,23561.00,54500,20240429,-48.90,23150,20241209,20.30,32800,-15.09,20250211,26200,6.30,20250311,54500,-48.90,20240429,23150,20.30,20241209,2.12,N,001820,1000,103 억,,673084,N,N,110,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 20250318 160126 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27900 100 2 0.36 514382400 18430 49.20 27850 28200 27800 36100 19500 27800 27910.06 6.58 0 3408 28800 28300 28050 27550 27300 28175 27425 104 8300 1000 20570 50 1 10395000 2900 13.29 1.09 12 0.18 2100.00 25647.00 54500 20240429 -48.81 23150 20241209 20.52 32800 -14.94 20250211 26200 6.49 20250311 54500 -48.81 20240429 23150 20.52 20241209 2.11 N 001820 1000 103 억 683520 N N 95 N 00 N
3 20250318 150127 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27850 50 2 0.18 467750900 16760 44.74 27850 28200 27800 36100 19500 27800 27908.76 6.58 0 2582 28800 28300 28050 27550 27300 28175 27425 104 8300 1000 20570 50 1 10395000 2895 13.26 1.09 12 0.16 2100.00 25647.00 54500 20240429 -48.90 23150 20241209 20.30 32800 -15.09 20250211 26200 6.30 20250311 54500 -48.90 20240429 23150 20.30 20241209 2.11 N 001820 1000 103 억 683520 N N 0 N 00 N
4 20250318 140126 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27800 0 3 0.00 425205300 15232 40.66 27850 28200 27800 36100 19500 27800 27915.26 6.58 0 2099 28800 28300 28050 27550 27300 28175 27425 104 8300 1000 20570 50 1 10395000 2890 13.24 1.08 12 0.15 2100.00 25647.00 54500 20240429 -48.99 23150 20241209 20.09 32800 -15.24 20250211 26200 6.11 20250311 54500 -48.99 20240429 23150 20.09 20241209 2.11 N 001820 1000 103 억 683520 N N 0 N 00 N
5 20250318 130126 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28000 200 2 0.72 332863950 11918 31.81 27850 28200 27800 36100 19500 27800 27929.51 6.58 0 1649 28800 28300 28050 27550 27300 28175 27425 104 8300 1000 20570 50 1 10395000 2911 13.33 1.09 12 0.11 2100.00 25647.00 54500 20240429 -48.62 23150 20241209 20.95 32800 -14.63 20250211 26200 6.87 20250311 54500 -48.62 20240429 23150 20.95 20241209 2.11 N 001820 1000 103 억 683520 N N 0 N 00 N
6 20250318 120126 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27950 150 2 0.54 316660100 11338 30.26 27850 28200 27800 36100 19500 27800 27929.10 6.58 0 1519 28800 28300 28050 27550 27300 28175 27425 104 8300 1000 20570 50 1 10395000 2905 13.31 1.09 12 0.11 2100.00 25647.00 54500 20240429 -48.72 23150 20241209 20.73 32800 -14.79 20250211 26200 6.68 20250311 54500 -48.72 20240429 23150 20.73 20241209 2.11 N 001820 1000 103 억 683520 N N 0 N 00 N
7 20250318 110126 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27950 150 2 0.54 274623300 9833 26.25 27850 28200 27800 36100 19500 27800 27928.74 6.58 0 1245 28800 28300 28050 27550 27300 28175 27425 104 8300 1000 20570 50 1 10395000 2905 13.31 1.09 12 0.09 2100.00 25647.00 54500 20240429 -48.72 23150 20241209 20.73 32800 -14.79 20250211 26200 6.68 20250311 54500 -48.72 20240429 23150 20.73 20241209 2.11 N 001820 1000 103 억 683520 N N 0 N 00 N
8 20250318 100127 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27900 100 2 0.36 163329100 5844 15.60 27850 28200 27800 36100 19500 27800 27948.17 6.58 0 -219 28800 28300 28050 27550 27300 28175 27425 104 8300 1000 20570 50 1 10395000 2900 13.29 1.09 12 0.06 2100.00 25647.00 54500 20240429 -48.81 23150 20241209 20.52 32800 -14.94 20250211 26200 6.49 20250311 54500 -48.81 20240429 23150 20.52 20241209 2.11 N 001820 1000 103 억 683520 N N 0 N 00 N
9 20250318 090127 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28050 250 2 0.90 3605250 129 0.34 27850 28100 27850 36100 19500 27800 27947.67 6.58 0 12 28800 28300 28050 27550 27300 28175 27425 104 8300 1000 20570 50 1 10395000 2916 13.36 1.09 12 0.00 2100.00 25647.00 54500 20240429 -48.53 23150 20241209 21.17 32800 -14.48 20250211 26200 7.06 20250311 54500 -48.53 20240429 23150 21.17 20241209 2.11 N 001820 1000 103 억 683520 N N 0 N 00 N
10 20250317 160126 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27800 -250 5 -0.89 1046217350 37277 113.29 28100 28550 27800 36450 19650 28050 28066.34 6.48 0 -880 28683 28366 27983 27666 27283 28525 27825 104 8400 1000 20750 50 1 10395000 2890 13.89 1.18 12 0.36 2002.00 23561.00 54500 20240429 -48.99 23150 20241209 20.09 32800 -15.24 20250211 26200 6.11 20250311 54500 -48.99 20240429 23150 20.09 20241209 2.12 N 001820 1000 103 억 673084 N N 110 N 00 N
11 20250317 150127 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28000 -50 5 -0.18 947119075 33718 102.47 28100 28550 27800 36450 19650 28050 28089.42 6.48 0 -1191 28683 28366 27983 27666 27283 28525 27825 104 8400 1000 20750 50 1 10395000 2911 13.99 1.19 12 0.32 2002.00 23561.00 54500 20240429 -48.62 23150 20241209 20.95 32800 -14.63 20250211 26200 6.87 20250311 54500 -48.62 20240429 23150 20.95 20241209 2.12 N 001820 1000 103 억 673084 N N 110 N 00 N
12 20250317 140127 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27850 -200 5 -0.71 783999325 27868 84.69 28100 28550 27850 36450 19650 28050 28132.60 6.48 0 -3495 28683 28366 27983 27666 27283 28525 27825 104 8400 1000 20750 50 1 10395000 2895 13.91 1.18 12 0.27 2002.00 23561.00 54500 20240429 -48.90 23150 20241209 20.30 32800 -15.09 20250211 26200 6.30 20250311 54500 -48.90 20240429 23150 20.30 20241209 2.12 N 001820 1000 103 억 673084 N N 110 N 00 N