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
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
20250318,160332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3070,5,2,0.16,173664005,56840,113.49,3065,3070,3045,3980,2150,3065,3055.04,2.40,0,225,3101,3082,3061,3042,3021,3072,3032,90,915,500,2260,5,1,18000000,553,1.94,0.50,12,0.32,1579.00,6196.00,4030,20240619,-23.82,2730,20241209,12.45,3465,-11.40,20250123,2975,3.19,20250304,4030,-23.82,20240619,2730,12.45,20241209,1.54,N,019180,500,90 억,,431341,N,N,16,N,00,N
20250318,150335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3060,-5,5,-0.16,139156830,45571,90.99,3065,3070,3045,3980,2150,3065,3053.63,2.40,0,519,3101,3082,3061,3042,3021,3072,3032,90,915,500,2260,5,1,18000000,551,1.94,0.49,12,0.25,1579.00,6196.00,4030,20240619,-24.07,2730,20241209,12.09,3465,-11.69,20250123,2975,2.86,20250304,4030,-24.07,20240619,2730,12.09,20241209,1.54,N,019180,500,90 억,,431341,N,N,5,N,00,N
20250318,140334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3055,-10,5,-0.33,123836150,40566,81.00,3065,3070,3045,3980,2150,3065,3052.71,2.40,0,-885,3101,3082,3061,3042,3021,3072,3032,90,915,500,2260,5,1,18000000,550,1.93,0.49,12,0.23,1579.00,6196.00,4030,20240619,-24.19,2730,20241209,11.90,3465,-11.83,20250123,2975,2.69,20250304,4030,-24.19,20240619,2730,11.90,20241209,1.54,N,019180,500,90 억,,431341,N,N,5,N,00,N
20250318,130333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3050,-15,5,-0.49,120109410,39345,78.56,3065,3070,3045,3980,2150,3065,3052.72,2.40,0,-926,3101,3082,3061,3042,3021,3072,3032,90,915,500,2260,5,1,18000000,549,1.93,0.49,12,0.22,1579.00,6196.00,4030,20240619,-24.32,2730,20241209,11.72,3465,-11.98,20250123,2975,2.52,20250304,4030,-24.32,20240619,2730,11.72,20241209,1.54,N,019180,500,90 억,,431341,N,N,5,N,00,N
20250318,120333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3050,-15,5,-0.49,100643985,32954,65.80,3065,3070,3045,3980,2150,3065,3054.07,2.40,0,-208,3101,3082,3061,3042,3021,3072,3032,90,915,500,2260,5,1,18000000,549,1.93,0.49,12,0.18,1579.00,6196.00,4030,20240619,-24.32,2730,20241209,11.72,3465,-11.98,20250123,2975,2.52,20250304,4030,-24.32,20240619,2730,11.72,20241209,1.54,N,019180,500,90 억,,431341,N,N,5,N,00,N
20250318,110332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3050,-15,5,-0.49,96703870,31662,63.22,3065,3070,3045,3980,2150,3065,3054.26,2.40,0,-207,3101,3082,3061,3042,3021,3072,3032,90,915,500,2260,5,1,18000000,549,1.93,0.49,12,0.18,1579.00,6196.00,4030,20240619,-24.32,2730,20241209,11.72,3465,-11.98,20250123,2975,2.52,20250304,4030,-24.32,20240619,2730,11.72,20241209,1.54,N,019180,500,90 억,,431341,N,N,5,N,00,N
20250318,100334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3045,-20,5,-0.65,37308285,12223,24.41,3065,3070,3045,3980,2150,3065,3052.30,2.40,0,275,3101,3082,3061,3042,3021,3072,3032,90,915,500,2260,5,1,18000000,548,1.93,0.49,12,0.07,1579.00,6196.00,4030,20240619,-24.44,2730,20241209,11.54,3465,-12.12,20250123,2975,2.35,20250304,4030,-24.44,20240619,2730,11.54,20241209,1.54,N,019180,500,90 억,,431341,N,N,5,N,00,N
20250318,090334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3070,5,2,0.16,959350,313,0.62,3065,3070,3065,3980,2150,3065,3065.02,2.40,0,-271,3101,3082,3061,3042,3021,3072,3032,90,915,500,2260,5,1,18000000,553,1.94,0.50,12,0.00,1579.00,6196.00,4030,20240619,-23.82,2730,20241209,12.45,3465,-11.40,20250123,2975,3.19,20250304,4030,-23.82,20240619,2730,12.45,20241209,1.54,N,019180,500,90 억,,431341,N,N,5,N,00,N
20250317,160333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3065,-5,5,-0.16,142539019,46682,71.28,3070,3080,3040,3990,2150,3070,3053.16,2.38,0,-2120,3086,3077,3061,3052,3036,3082,3057,90,920,500,2270,5,1,18000000,552,1.94,0.49,12,0.26,1579.00,6196.00,4030,20240619,-23.95,2730,20241209,12.27,3465,-11.54,20250123,2975,3.03,20250304,4030,-23.95,20240619,2730,12.27,20241209,1.53,N,019180,500,90 억,,428627,N,N,5,N,00,N
20250317,150332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3055,-15,5,-0.49,109051644,35719,54.54,3070,3080,3040,3990,2150,3070,3053.04,2.38,0,-875,3086,3077,3061,3052,3036,3082,3057,90,920,500,2270,5,1,18000000,550,1.93,0.49,12,0.20,1579.00,6196.00,4030,20240619,-24.19,2730,20241209,11.90,3465,-11.83,20250123,2975,2.69,20250304,4030,-24.19,20240619,2730,11.90,20241209,1.53,N,019180,500,90 억,,428627,N,N,4,N,00,N
20250317,140333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3065,-5,5,-0.16,82365174,26961,41.17,3070,3080,3040,3990,2150,3070,3054.97,2.38,0,-1873,3086,3077,3061,3052,3036,3082,3057,90,920,500,2270,5,1,18000000,552,1.94,0.49,12,0.15,1579.00,6196.00,4030,20240619,-23.95,2730,20241209,12.27,3465,-11.54,20250123,2975,3.03,20250304,4030,-23.95,20240619,2730,12.27,20241209,1.53,N,019180,500,90 억,,428627,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 20250318 160332 57 100.00 KOSPI 전기·전자 N N N N N 3070 5 2 0.16 173664005 56840 113.49 3065 3070 3045 3980 2150 3065 3055.04 2.40 0 225 3101 3082 3061 3042 3021 3072 3032 90 915 500 2260 5 1 18000000 553 1.94 0.50 12 0.32 1579.00 6196.00 4030 20240619 -23.82 2730 20241209 12.45 3465 -11.40 20250123 2975 3.19 20250304 4030 -23.82 20240619 2730 12.45 20241209 1.54 N 019180 500 90 억 431341 N N 16 N 00 N
3 20250318 150335 57 100.00 KOSPI 전기·전자 N N N N N 3060 -5 5 -0.16 139156830 45571 90.99 3065 3070 3045 3980 2150 3065 3053.63 2.40 0 519 3101 3082 3061 3042 3021 3072 3032 90 915 500 2260 5 1 18000000 551 1.94 0.49 12 0.25 1579.00 6196.00 4030 20240619 -24.07 2730 20241209 12.09 3465 -11.69 20250123 2975 2.86 20250304 4030 -24.07 20240619 2730 12.09 20241209 1.54 N 019180 500 90 억 431341 N N 5 N 00 N
4 20250318 140334 57 100.00 KOSPI 전기·전자 N N N N N 3055 -10 5 -0.33 123836150 40566 81.00 3065 3070 3045 3980 2150 3065 3052.71 2.40 0 -885 3101 3082 3061 3042 3021 3072 3032 90 915 500 2260 5 1 18000000 550 1.93 0.49 12 0.23 1579.00 6196.00 4030 20240619 -24.19 2730 20241209 11.90 3465 -11.83 20250123 2975 2.69 20250304 4030 -24.19 20240619 2730 11.90 20241209 1.54 N 019180 500 90 억 431341 N N 5 N 00 N
5 20250318 130333 57 100.00 KOSPI 전기·전자 N N N N N 3050 -15 5 -0.49 120109410 39345 78.56 3065 3070 3045 3980 2150 3065 3052.72 2.40 0 -926 3101 3082 3061 3042 3021 3072 3032 90 915 500 2260 5 1 18000000 549 1.93 0.49 12 0.22 1579.00 6196.00 4030 20240619 -24.32 2730 20241209 11.72 3465 -11.98 20250123 2975 2.52 20250304 4030 -24.32 20240619 2730 11.72 20241209 1.54 N 019180 500 90 억 431341 N N 5 N 00 N
6 20250318 120333 57 100.00 KOSPI 전기·전자 N N N N N 3050 -15 5 -0.49 100643985 32954 65.80 3065 3070 3045 3980 2150 3065 3054.07 2.40 0 -208 3101 3082 3061 3042 3021 3072 3032 90 915 500 2260 5 1 18000000 549 1.93 0.49 12 0.18 1579.00 6196.00 4030 20240619 -24.32 2730 20241209 11.72 3465 -11.98 20250123 2975 2.52 20250304 4030 -24.32 20240619 2730 11.72 20241209 1.54 N 019180 500 90 억 431341 N N 5 N 00 N
7 20250318 110332 57 100.00 KOSPI 전기·전자 N N N N N 3050 -15 5 -0.49 96703870 31662 63.22 3065 3070 3045 3980 2150 3065 3054.26 2.40 0 -207 3101 3082 3061 3042 3021 3072 3032 90 915 500 2260 5 1 18000000 549 1.93 0.49 12 0.18 1579.00 6196.00 4030 20240619 -24.32 2730 20241209 11.72 3465 -11.98 20250123 2975 2.52 20250304 4030 -24.32 20240619 2730 11.72 20241209 1.54 N 019180 500 90 억 431341 N N 5 N 00 N
8 20250318 100334 57 100.00 KOSPI 전기·전자 N N N N N 3045 -20 5 -0.65 37308285 12223 24.41 3065 3070 3045 3980 2150 3065 3052.30 2.40 0 275 3101 3082 3061 3042 3021 3072 3032 90 915 500 2260 5 1 18000000 548 1.93 0.49 12 0.07 1579.00 6196.00 4030 20240619 -24.44 2730 20241209 11.54 3465 -12.12 20250123 2975 2.35 20250304 4030 -24.44 20240619 2730 11.54 20241209 1.54 N 019180 500 90 억 431341 N N 5 N 00 N
9 20250318 090334 57 100.00 KOSPI 전기·전자 N N N N N 3070 5 2 0.16 959350 313 0.62 3065 3070 3065 3980 2150 3065 3065.02 2.40 0 -271 3101 3082 3061 3042 3021 3072 3032 90 915 500 2260 5 1 18000000 553 1.94 0.50 12 0.00 1579.00 6196.00 4030 20240619 -23.82 2730 20241209 12.45 3465 -11.40 20250123 2975 3.19 20250304 4030 -23.82 20240619 2730 12.45 20241209 1.54 N 019180 500 90 억 431341 N N 5 N 00 N
10 20250317 160333 57 100.00 KOSPI 전기·전자 N N N N N 3065 -5 5 -0.16 142539019 46682 71.28 3070 3080 3040 3990 2150 3070 3053.16 2.38 0 -2120 3086 3077 3061 3052 3036 3082 3057 90 920 500 2270 5 1 18000000 552 1.94 0.49 12 0.26 1579.00 6196.00 4030 20240619 -23.95 2730 20241209 12.27 3465 -11.54 20250123 2975 3.03 20250304 4030 -23.95 20240619 2730 12.27 20241209 1.53 N 019180 500 90 억 428627 N N 5 N 00 N
11 20250317 150332 57 100.00 KOSPI 전기·전자 N N N N N 3055 -15 5 -0.49 109051644 35719 54.54 3070 3080 3040 3990 2150 3070 3053.04 2.38 0 -875 3086 3077 3061 3052 3036 3082 3057 90 920 500 2270 5 1 18000000 550 1.93 0.49 12 0.20 1579.00 6196.00 4030 20240619 -24.19 2730 20241209 11.90 3465 -11.83 20250123 2975 2.69 20250304 4030 -24.19 20240619 2730 11.90 20241209 1.53 N 019180 500 90 억 428627 N N 4 N 00 N
12 20250317 140333 57 100.00 KOSPI 전기·전자 N N N N N 3065 -5 5 -0.16 82365174 26961 41.17 3070 3080 3040 3990 2150 3070 3054.97 2.38 0 -1873 3086 3077 3061 3052 3036 3082 3057 90 920 500 2270 5 1 18000000 552 1.94 0.49 12 0.15 1579.00 6196.00 4030 20240619 -23.95 2730 20241209 12.27 3465 -11.54 20250123 2975 3.03 20250304 4030 -23.95 20240619 2730 12.27 20241209 1.53 N 019180 500 90 억 428627 N N 4 N 00 N