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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019490/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
20250317,160334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,708,-12,5,-1.67,576914520,809228,71.24,720,734,700,936,504,720,712.92,1.58,0,-110699,766,742,718,694,670,731,683,382,216,500,430,1,1,76432270,541,-1.82,2.69,12,1.06,-389.00,263.00,5640,20240923,-87.45,602,20250227,17.61,3585,-80.25,20250114,602,17.61,20250227,5640,-87.45,20240923,602,17.61,20250227,0.01,N,019490,500,382 억,,1204139,N,N,0,N,00,N
20250317,150333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,707,-13,5,-1.81,557113523,781248,68.78,720,734,700,936,504,720,713.11,1.58,0,-97159,766,742,718,694,670,731,683,382,216,500,430,1,1,76432270,540,-1.82,2.69,12,1.02,-389.00,263.00,5640,20240923,-87.46,602,20250227,17.44,3585,-80.28,20250114,602,17.44,20250227,5640,-87.46,20240923,602,17.44,20250227,0.01,N,019490,500,382 억,,1204139,N,N,0,N,00,N
20250317,140334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,713,-7,5,-0.97,490302300,686976,60.48,720,734,700,936,504,720,713.71,1.58,0,-41359,766,742,718,694,670,731,683,382,216,500,430,1,1,76432270,545,-1.83,2.71,12,0.90,-389.00,263.00,5640,20240923,-87.36,602,20250227,18.44,3585,-80.11,20250114,602,18.44,20250227,5640,-87.36,20240923,602,18.44,20250227,0.01,N,019490,500,382 억,,1204139,N,N,0,N,00,N
20250317,130333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,710,-10,5,-1.39,404370715,566398,49.86,720,734,700,936,504,720,713.93,1.58,0,-63002,766,742,718,694,670,731,683,382,216,500,430,1,1,76432270,543,-1.83,2.70,12,0.74,-389.00,263.00,5640,20240923,-87.41,602,20250227,17.94,3585,-80.20,20250114,602,17.94,20250227,5640,-87.41,20240923,602,17.94,20250227,0.01,N,019490,500,382 억,,1204139,N,N,0,N,00,N
20250317,120332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,712,-8,5,-1.11,354325912,495754,43.64,720,734,700,936,504,720,714.72,1.58,0,-44889,766,742,718,694,670,731,683,382,216,500,430,1,1,76432270,544,-1.83,2.71,12,0.65,-389.00,263.00,5640,20240923,-87.38,602,20250227,18.27,3585,-80.14,20250114,602,18.27,20250227,5640,-87.38,20240923,602,18.27,20250227,0.01,N,019490,500,382 억,,1204139,N,N,0,N,00,N
20250317,110333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,715,-5,5,-0.69,281073304,393034,34.60,720,734,700,936,504,720,715.14,1.58,0,-16841,766,742,718,694,670,731,683,382,216,500,430,1,1,76432270,546,-1.84,2.72,12,0.51,-389.00,263.00,5640,20240923,-87.32,602,20250227,18.77,3585,-80.06,20250114,602,18.77,20250227,5640,-87.32,20240923,602,18.77,20250227,0.01,N,019490,500,382 억,,1204139,N,N,0,N,00,N
20250317,100334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,713,-7,5,-0.97,158258231,219373,19.31,720,734,710,936,504,720,721.41,1.58,0,40733,766,742,718,694,670,731,683,382,216,500,430,1,1,76432270,545,-1.83,2.71,12,0.29,-389.00,263.00,5640,20240923,-87.36,602,20250227,18.44,3585,-80.11,20250114,602,18.44,20250227,5640,-87.36,20240923,602,18.44,20250227,0.01,N,019490,500,382 억,,1204139,N,N,0,N,00,N
20250317,090333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,720,0,3,0.00,8400163,11736,1.03,720,720,714,936,504,720,715.76,1.58,0,8941,766,742,718,694,670,731,683,382,216,500,430,1,1,76432270,550,-1.85,2.74,12,0.02,-389.00,263.00,5640,20240923,-87.23,602,20250227,19.60,3585,-79.92,20250114,602,19.60,20250227,5640,-87.23,20240923,602,19.60,20250227,0.01,N,019490,500,382 억,,1204139,N,N,0,N,00,N
20250314,160333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,720,10,2,1.41,798426482,1128523,66.93,737,742,694,923,497,710,707.44,1.87,0,-234428,758,733,709,684,660,746,697,382,213,500,420,1,1,76432270,550,-1.85,2.74,12,1.48,-389.00,263.00,5640,20240923,-87.23,602,20250227,19.60,3585,-79.92,20250114,602,19.60,20250227,5640,-87.23,20240923,602,19.60,20250227,0.01,N,019490,500,382 억,,1429312,N,N,0,N,00,N
20250314,150335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,725,15,2,2.11,671773080,953572,56.55,737,742,694,923,497,710,704.48,1.87,0,-276166,758,733,709,684,660,746,697,382,213,500,420,1,1,76432270,554,-1.86,2.76,12,1.25,-389.00,263.00,5640,20240923,-87.15,602,20250227,20.43,3585,-79.78,20250114,602,20.43,20250227,5640,-87.15,20240923,602,20.43,20250227,0.01,N,019490,500,382 억,,1429312,N,N,0,N,00,N
20250314,140332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,704,-6,5,-0.85,580723784,825496,48.96,737,742,694,923,497,710,703.48,1.87,0,-311750,758,733,709,684,660,746,697,382,213,500,420,1,1,76432270,538,-1.81,2.68,12,1.08,-389.00,263.00,5640,20240923,-87.52,602,20250227,16.94,3585,-80.36,20250114,602,16.94,20250227,5640,-87.52,20240923,602,16.94,20250227,0.01,N,019490,500,382 억,,1429312,N,N,0,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 20250317 160334 57 100.00 KOSPI 전기·전자 N N N N N 708 -12 5 -1.67 576914520 809228 71.24 720 734 700 936 504 720 712.92 1.58 0 -110699 766 742 718 694 670 731 683 382 216 500 430 1 1 76432270 541 -1.82 2.69 12 1.06 -389.00 263.00 5640 20240923 -87.45 602 20250227 17.61 3585 -80.25 20250114 602 17.61 20250227 5640 -87.45 20240923 602 17.61 20250227 0.01 N 019490 500 382 억 1204139 N N 0 N 00 N
3 20250317 150333 57 100.00 KOSPI 전기·전자 N N N N N 707 -13 5 -1.81 557113523 781248 68.78 720 734 700 936 504 720 713.11 1.58 0 -97159 766 742 718 694 670 731 683 382 216 500 430 1 1 76432270 540 -1.82 2.69 12 1.02 -389.00 263.00 5640 20240923 -87.46 602 20250227 17.44 3585 -80.28 20250114 602 17.44 20250227 5640 -87.46 20240923 602 17.44 20250227 0.01 N 019490 500 382 억 1204139 N N 0 N 00 N
4 20250317 140334 57 100.00 KOSPI 전기·전자 N N N N N 713 -7 5 -0.97 490302300 686976 60.48 720 734 700 936 504 720 713.71 1.58 0 -41359 766 742 718 694 670 731 683 382 216 500 430 1 1 76432270 545 -1.83 2.71 12 0.90 -389.00 263.00 5640 20240923 -87.36 602 20250227 18.44 3585 -80.11 20250114 602 18.44 20250227 5640 -87.36 20240923 602 18.44 20250227 0.01 N 019490 500 382 억 1204139 N N 0 N 00 N
5 20250317 130333 57 100.00 KOSPI 전기·전자 N N N N N 710 -10 5 -1.39 404370715 566398 49.86 720 734 700 936 504 720 713.93 1.58 0 -63002 766 742 718 694 670 731 683 382 216 500 430 1 1 76432270 543 -1.83 2.70 12 0.74 -389.00 263.00 5640 20240923 -87.41 602 20250227 17.94 3585 -80.20 20250114 602 17.94 20250227 5640 -87.41 20240923 602 17.94 20250227 0.01 N 019490 500 382 억 1204139 N N 0 N 00 N
6 20250317 120332 57 100.00 KOSPI 전기·전자 N N N N N 712 -8 5 -1.11 354325912 495754 43.64 720 734 700 936 504 720 714.72 1.58 0 -44889 766 742 718 694 670 731 683 382 216 500 430 1 1 76432270 544 -1.83 2.71 12 0.65 -389.00 263.00 5640 20240923 -87.38 602 20250227 18.27 3585 -80.14 20250114 602 18.27 20250227 5640 -87.38 20240923 602 18.27 20250227 0.01 N 019490 500 382 억 1204139 N N 0 N 00 N
7 20250317 110333 57 100.00 KOSPI 전기·전자 N N N N N 715 -5 5 -0.69 281073304 393034 34.60 720 734 700 936 504 720 715.14 1.58 0 -16841 766 742 718 694 670 731 683 382 216 500 430 1 1 76432270 546 -1.84 2.72 12 0.51 -389.00 263.00 5640 20240923 -87.32 602 20250227 18.77 3585 -80.06 20250114 602 18.77 20250227 5640 -87.32 20240923 602 18.77 20250227 0.01 N 019490 500 382 억 1204139 N N 0 N 00 N
8 20250317 100334 57 100.00 KOSPI 전기·전자 N N N N N 713 -7 5 -0.97 158258231 219373 19.31 720 734 710 936 504 720 721.41 1.58 0 40733 766 742 718 694 670 731 683 382 216 500 430 1 1 76432270 545 -1.83 2.71 12 0.29 -389.00 263.00 5640 20240923 -87.36 602 20250227 18.44 3585 -80.11 20250114 602 18.44 20250227 5640 -87.36 20240923 602 18.44 20250227 0.01 N 019490 500 382 억 1204139 N N 0 N 00 N
9 20250317 090333 57 100.00 KOSPI 전기·전자 N N N N N 720 0 3 0.00 8400163 11736 1.03 720 720 714 936 504 720 715.76 1.58 0 8941 766 742 718 694 670 731 683 382 216 500 430 1 1 76432270 550 -1.85 2.74 12 0.02 -389.00 263.00 5640 20240923 -87.23 602 20250227 19.60 3585 -79.92 20250114 602 19.60 20250227 5640 -87.23 20240923 602 19.60 20250227 0.01 N 019490 500 382 억 1204139 N N 0 N 00 N
10 20250314 160333 57 100.00 KOSPI 전기·전자 N N N N N 720 10 2 1.41 798426482 1128523 66.93 737 742 694 923 497 710 707.44 1.87 0 -234428 758 733 709 684 660 746 697 382 213 500 420 1 1 76432270 550 -1.85 2.74 12 1.48 -389.00 263.00 5640 20240923 -87.23 602 20250227 19.60 3585 -79.92 20250114 602 19.60 20250227 5640 -87.23 20240923 602 19.60 20250227 0.01 N 019490 500 382 억 1429312 N N 0 N 00 N
11 20250314 150335 57 100.00 KOSPI 전기·전자 N N N N N 725 15 2 2.11 671773080 953572 56.55 737 742 694 923 497 710 704.48 1.87 0 -276166 758 733 709 684 660 746 697 382 213 500 420 1 1 76432270 554 -1.86 2.76 12 1.25 -389.00 263.00 5640 20240923 -87.15 602 20250227 20.43 3585 -79.78 20250114 602 20.43 20250227 5640 -87.15 20240923 602 20.43 20250227 0.01 N 019490 500 382 억 1429312 N N 0 N 00 N
12 20250314 140332 57 100.00 KOSPI 전기·전자 N N N N N 704 -6 5 -0.85 580723784 825496 48.96 737 742 694 923 497 710 703.48 1.87 0 -311750 758 733 709 684 660 746 697 382 213 500 420 1 1 76432270 538 -1.81 2.68 12 1.08 -389.00 263.00 5640 20240923 -87.52 602 20250227 16.94 3585 -80.36 20250114 602 16.94 20250227 5640 -87.52 20240923 602 16.94 20250227 0.01 N 019490 500 382 억 1429312 N N 0 N 00 N