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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27850,-650,5,-2.28,1215918100,43429,183.26,28500,28700,27750,37050,19950,28500,27997.94,6.12,0,-17897,29166,28832,28166,27832,27166,29000,28000,104,8550,1000,21090,50,1,10395000,2895,13.91,1.18,12,0.42,2002.00,23561.00,54500,20240429,-48.90,23150,20241209,20.30,32800,-15.09,20250211,26750,4.11,20250102,54500,-48.90,20240429,23150,20.30,20241209,2.09,N,001820,1000,103 억,,636196,N,N,31,N,00,N
20250306,150125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27800,-700,5,-2.46,1184736350,42307,178.53,28500,28700,27750,37050,19950,28500,28003.32,6.12,0,-17607,29166,28832,28166,27832,27166,29000,28000,104,8550,1000,21090,50,1,10395000,2890,13.89,1.18,12,0.41,2002.00,23561.00,54500,20240429,-48.99,23150,20241209,20.09,32800,-15.24,20250211,26750,3.93,20250102,54500,-48.99,20240429,23150,20.09,20241209,2.09,N,001820,1000,103 억,,636196,N,N,38,N,00,N
20250306,140125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27850,-650,5,-2.28,951141200,33910,143.09,28500,28700,27800,37050,19950,28500,28048.99,6.12,0,-13438,29166,28832,28166,27832,27166,29000,28000,104,8550,1000,21090,50,1,10395000,2895,13.91,1.18,12,0.33,2002.00,23561.00,54500,20240429,-48.90,23150,20241209,20.30,32800,-15.09,20250211,26750,4.11,20250102,54500,-48.90,20240429,23150,20.30,20241209,2.09,N,001820,1000,103 억,,636196,N,N,38,N,00,N
20250306,130125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,27850,-650,5,-2.28,799347950,28461,120.10,28500,28700,27800,37050,19950,28500,28085.73,6.12,0,-12892,29166,28832,28166,27832,27166,29000,28000,104,8550,1000,21090,50,1,10395000,2895,13.91,1.18,12,0.27,2002.00,23561.00,54500,20240429,-48.90,23150,20241209,20.30,32800,-15.09,20250211,26750,4.11,20250102,54500,-48.90,20240429,23150,20.30,20241209,2.09,N,001820,1000,103 억,,636196,N,N,38,N,00,N
20250306,120125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28100,-400,5,-1.40,454297775,16101,67.94,28500,28700,28000,37050,19950,28500,28215.50,6.12,0,-6161,29166,28832,28166,27832,27166,29000,28000,104,8550,1000,21090,50,1,10395000,2921,14.04,1.19,12,0.15,2002.00,23561.00,54500,20240429,-48.44,23150,20241209,21.38,32800,-14.33,20250211,26750,5.05,20250102,54500,-48.44,20240429,23150,21.38,20241209,2.09,N,001820,1000,103 억,,636196,N,N,38,N,00,N
20250306,110125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28150,-350,5,-1.23,358148000,12678,53.50,28500,28700,28000,37050,19950,28500,28249.57,6.12,0,-5143,29166,28832,28166,27832,27166,29000,28000,104,8550,1000,21090,50,1,10395000,2926,14.06,1.19,12,0.12,2002.00,23561.00,54500,20240429,-48.35,23150,20241209,21.60,32800,-14.18,20250211,26750,5.23,20250102,54500,-48.35,20240429,23150,21.60,20241209,2.09,N,001820,1000,103 억,,636196,N,N,38,N,00,N
20250306,100125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28200,-300,5,-1.05,149800650,5263,22.21,28500,28700,28200,37050,19950,28500,28462.98,6.12,0,-3292,29166,28832,28166,27832,27166,29000,28000,104,8550,1000,21090,50,1,10395000,2931,14.09,1.20,12,0.05,2002.00,23561.00,54500,20240429,-48.26,23150,20241209,21.81,32800,-14.02,20250211,26750,5.42,20250102,54500,-48.26,20240429,23150,21.81,20241209,2.09,N,001820,1000,103 억,,636196,N,N,38,N,00,N
20250306,090125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28550,50,2,0.18,4588600,161,0.68,28500,28550,28500,37050,19950,28500,28500.62,6.12,0,-1,29166,28832,28166,27832,27166,29000,28000,104,8550,1000,21090,50,1,10395000,2968,14.26,1.21,12,0.00,2002.00,23561.00,54500,20240429,-47.61,23150,20241209,23.33,32800,-12.96,20250211,26750,6.73,20250102,54500,-47.61,20240429,23150,23.33,20241209,2.09,N,001820,1000,103 억,,636196,N,N,38,N,00,N
20250305,160124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28500,650,2,2.33,665669400,23684,63.44,27500,28500,27500,36200,19500,27850,28106.39,6.08,0,2805,28883,28366,27983,27466,27083,28175,27275,104,8350,1000,20600,50,1,10395000,2963,14.24,1.21,12,0.23,2002.00,23561.00,54500,20240429,-47.71,23150,20241209,23.11,32800,-13.11,20250211,26750,6.54,20250102,54500,-47.71,20240429,23150,23.11,20241209,2.07,N,001820,1000,103 억,,631931,N,N,38,N,00,N
20250305,150125,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28400,550,2,1.97,606097650,21591,57.84,27500,28500,27500,36200,19500,27850,28071.92,6.08,0,3265,28883,28366,27983,27466,27083,28175,27275,104,8350,1000,20600,50,1,10395000,2952,14.19,1.21,12,0.21,2002.00,23561.00,54500,20240429,-47.89,23150,20241209,22.68,32800,-13.41,20250211,26750,6.17,20250102,54500,-47.89,20240429,23150,22.68,20241209,2.07,N,001820,1000,103 억,,631931,N,N,110,N,00,N
20250305,140124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,28100,250,2,0.90,504905400,18014,48.26,27500,28350,27500,36200,19500,27850,28028.64,6.08,0,2143,28883,28366,27983,27466,27083,28175,27275,104,8350,1000,20600,50,1,10395000,2921,14.04,1.19,12,0.17,2002.00,23561.00,54500,20240429,-48.44,23150,20241209,21.38,32800,-14.33,20250211,26750,5.05,20250102,54500,-48.44,20240429,23150,21.38,20241209,2.07,N,001820,1000,103 억,,631931,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 20250306 160125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27850 -650 5 -2.28 1215918100 43429 183.26 28500 28700 27750 37050 19950 28500 27997.94 6.12 0 -17897 29166 28832 28166 27832 27166 29000 28000 104 8550 1000 21090 50 1 10395000 2895 13.91 1.18 12 0.42 2002.00 23561.00 54500 20240429 -48.90 23150 20241209 20.30 32800 -15.09 20250211 26750 4.11 20250102 54500 -48.90 20240429 23150 20.30 20241209 2.09 N 001820 1000 103 억 636196 N N 31 N 00 N
3 20250306 150125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27800 -700 5 -2.46 1184736350 42307 178.53 28500 28700 27750 37050 19950 28500 28003.32 6.12 0 -17607 29166 28832 28166 27832 27166 29000 28000 104 8550 1000 21090 50 1 10395000 2890 13.89 1.18 12 0.41 2002.00 23561.00 54500 20240429 -48.99 23150 20241209 20.09 32800 -15.24 20250211 26750 3.93 20250102 54500 -48.99 20240429 23150 20.09 20241209 2.09 N 001820 1000 103 억 636196 N N 38 N 00 N
4 20250306 140125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27850 -650 5 -2.28 951141200 33910 143.09 28500 28700 27800 37050 19950 28500 28048.99 6.12 0 -13438 29166 28832 28166 27832 27166 29000 28000 104 8550 1000 21090 50 1 10395000 2895 13.91 1.18 12 0.33 2002.00 23561.00 54500 20240429 -48.90 23150 20241209 20.30 32800 -15.09 20250211 26750 4.11 20250102 54500 -48.90 20240429 23150 20.30 20241209 2.09 N 001820 1000 103 억 636196 N N 38 N 00 N
5 20250306 130125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 27850 -650 5 -2.28 799347950 28461 120.10 28500 28700 27800 37050 19950 28500 28085.73 6.12 0 -12892 29166 28832 28166 27832 27166 29000 28000 104 8550 1000 21090 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 26750 4.11 20250102 54500 -48.90 20240429 23150 20.30 20241209 2.09 N 001820 1000 103 억 636196 N N 38 N 00 N
6 20250306 120125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28100 -400 5 -1.40 454297775 16101 67.94 28500 28700 28000 37050 19950 28500 28215.50 6.12 0 -6161 29166 28832 28166 27832 27166 29000 28000 104 8550 1000 21090 50 1 10395000 2921 14.04 1.19 12 0.15 2002.00 23561.00 54500 20240429 -48.44 23150 20241209 21.38 32800 -14.33 20250211 26750 5.05 20250102 54500 -48.44 20240429 23150 21.38 20241209 2.09 N 001820 1000 103 억 636196 N N 38 N 00 N
7 20250306 110125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28150 -350 5 -1.23 358148000 12678 53.50 28500 28700 28000 37050 19950 28500 28249.57 6.12 0 -5143 29166 28832 28166 27832 27166 29000 28000 104 8550 1000 21090 50 1 10395000 2926 14.06 1.19 12 0.12 2002.00 23561.00 54500 20240429 -48.35 23150 20241209 21.60 32800 -14.18 20250211 26750 5.23 20250102 54500 -48.35 20240429 23150 21.60 20241209 2.09 N 001820 1000 103 억 636196 N N 38 N 00 N
8 20250306 100125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28200 -300 5 -1.05 149800650 5263 22.21 28500 28700 28200 37050 19950 28500 28462.98 6.12 0 -3292 29166 28832 28166 27832 27166 29000 28000 104 8550 1000 21090 50 1 10395000 2931 14.09 1.20 12 0.05 2002.00 23561.00 54500 20240429 -48.26 23150 20241209 21.81 32800 -14.02 20250211 26750 5.42 20250102 54500 -48.26 20240429 23150 21.81 20241209 2.09 N 001820 1000 103 억 636196 N N 38 N 00 N
9 20250306 090125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28550 50 2 0.18 4588600 161 0.68 28500 28550 28500 37050 19950 28500 28500.62 6.12 0 -1 29166 28832 28166 27832 27166 29000 28000 104 8550 1000 21090 50 1 10395000 2968 14.26 1.21 12 0.00 2002.00 23561.00 54500 20240429 -47.61 23150 20241209 23.33 32800 -12.96 20250211 26750 6.73 20250102 54500 -47.61 20240429 23150 23.33 20241209 2.09 N 001820 1000 103 억 636196 N N 38 N 00 N
10 20250305 160124 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28500 650 2 2.33 665669400 23684 63.44 27500 28500 27500 36200 19500 27850 28106.39 6.08 0 2805 28883 28366 27983 27466 27083 28175 27275 104 8350 1000 20600 50 1 10395000 2963 14.24 1.21 12 0.23 2002.00 23561.00 54500 20240429 -47.71 23150 20241209 23.11 32800 -13.11 20250211 26750 6.54 20250102 54500 -47.71 20240429 23150 23.11 20241209 2.07 N 001820 1000 103 억 631931 N N 38 N 00 N
11 20250305 150125 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28400 550 2 1.97 606097650 21591 57.84 27500 28500 27500 36200 19500 27850 28071.92 6.08 0 3265 28883 28366 27983 27466 27083 28175 27275 104 8350 1000 20600 50 1 10395000 2952 14.19 1.21 12 0.21 2002.00 23561.00 54500 20240429 -47.89 23150 20241209 22.68 32800 -13.41 20250211 26750 6.17 20250102 54500 -47.89 20240429 23150 22.68 20241209 2.07 N 001820 1000 103 억 631931 N N 110 N 00 N
12 20250305 140124 55 40.00 KOSPI 전기·전자 N N N Y 40 N 28100 250 2 0.90 504905400 18014 48.26 27500 28350 27500 36200 19500 27850 28028.64 6.08 0 2143 28883 28366 27983 27466 27083 28175 27275 104 8350 1000 20600 50 1 10395000 2921 14.04 1.19 12 0.17 2002.00 23561.00 54500 20240429 -48.44 23150 20241209 21.38 32800 -14.33 20250211 26750 5.05 20250102 54500 -48.44 20240429 23150 21.38 20241209 2.07 N 001820 1000 103 억 631931 N N 110 N 00 N