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
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
20250306,160323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3110,35,2,1.14,235269740,75845,64.71,3080,3120,3080,3995,2155,3075,3101.98,2.47,0,-2975,3158,3116,3058,3016,2958,3137,3037,90,920,500,2270,5,1,18000000,560,1.97,0.50,12,0.42,1579.00,6196.00,4230,20240228,-26.48,2730,20241209,13.92,3465,-10.25,20250123,2975,4.54,20250304,4030,-22.83,20240619,2730,13.92,20241209,1.63,N,019180,500,90 억,,445112,N,N,4,N,00,N
20250306,150323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3095,20,2,0.65,188116065,60647,51.74,3080,3120,3080,3995,2155,3075,3101.82,2.47,0,884,3158,3116,3058,3016,2958,3137,3037,90,920,500,2270,5,1,18000000,557,1.96,0.50,12,0.34,1579.00,6196.00,4230,20240228,-26.83,2730,20241209,13.37,3465,-10.68,20250123,2975,4.03,20250304,4030,-23.20,20240619,2730,13.37,20241209,1.63,N,019180,500,90 억,,445112,N,N,8,N,00,N
20250306,140323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3100,25,2,0.81,147513145,47558,40.58,3080,3120,3080,3995,2155,3075,3101.75,2.47,0,4608,3158,3116,3058,3016,2958,3137,3037,90,920,500,2270,5,1,18000000,558,1.96,0.50,12,0.26,1579.00,6196.00,4230,20240228,-26.71,2730,20241209,13.55,3465,-10.53,20250123,2975,4.20,20250304,4030,-23.08,20240619,2730,13.55,20241209,1.63,N,019180,500,90 억,,445112,N,N,8,N,00,N
20250306,130323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3097,22,2,0.72,140796318,45391,38.73,3080,3120,3080,3995,2155,3075,3101.86,2.47,0,4539,3158,3116,3058,3016,2958,3137,3037,90,920,500,2270,5,1,18000000,557,1.96,0.50,12,0.25,1579.00,6196.00,4230,20240228,-26.78,2730,20241209,13.44,3465,-10.62,20250123,2975,4.10,20250304,4030,-23.15,20240619,2730,13.44,20241209,1.63,N,019180,500,90 억,,445112,N,N,8,N,00,N
20250306,120323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3105,30,2,0.98,130176355,41963,35.80,3080,3120,3080,3995,2155,3075,3102.17,2.47,0,3171,3158,3116,3058,3016,2958,3137,3037,90,920,500,2270,5,1,18000000,559,1.97,0.50,12,0.23,1579.00,6196.00,4230,20240228,-26.60,2730,20241209,13.74,3465,-10.39,20250123,2975,4.37,20250304,4030,-22.95,20240619,2730,13.74,20241209,1.63,N,019180,500,90 억,,445112,N,N,8,N,00,N
20250306,110322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3105,30,2,0.98,105867570,34117,29.11,3080,3120,3080,3995,2155,3075,3103.07,2.47,0,2001,3158,3116,3058,3016,2958,3137,3037,90,920,500,2270,5,1,18000000,559,1.97,0.50,12,0.19,1579.00,6196.00,4230,20240228,-26.60,2730,20241209,13.74,3465,-10.39,20250123,2975,4.37,20250304,4030,-22.95,20240619,2730,13.74,20241209,1.63,N,019180,500,90 억,,445112,N,N,8,N,00,N
20250306,100323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3115,40,2,1.30,88874075,28637,24.43,3080,3120,3080,3995,2155,3075,3103.47,2.47,0,994,3158,3116,3058,3016,2958,3137,3037,90,920,500,2270,5,1,18000000,561,1.97,0.50,12,0.16,1579.00,6196.00,4230,20240228,-26.36,2730,20241209,14.10,3465,-10.10,20250123,2975,4.71,20250304,4030,-22.70,20240619,2730,14.10,20241209,1.63,N,019180,500,90 억,,445112,N,N,8,N,00,N
20250306,090325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3095,20,2,0.65,10539740,3414,2.91,3080,3100,3080,3995,2155,3075,3087.21,2.47,0,1470,3158,3116,3058,3016,2958,3137,3037,90,920,500,2270,5,1,18000000,557,1.96,0.50,12,0.02,1579.00,6196.00,4230,20240228,-26.83,2730,20241209,13.37,3465,-10.68,20250123,2975,4.03,20250304,4030,-23.20,20240619,2730,13.37,20241209,1.63,N,019180,500,90 억,,445112,N,N,8,N,00,N
20250305,160320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3075,65,2,2.16,357536135,117178,131.74,3010,3100,3000,3910,2110,3010,3051.22,2.26,0,31903,3066,3037,3006,2977,2946,3052,2992,90,900,500,2220,5,1,18000000,554,1.95,0.50,12,0.65,1579.00,6196.00,4230,20240228,-27.30,2730,20241209,12.64,3465,-11.26,20250123,2975,3.36,20250304,4030,-23.70,20240619,2730,12.64,20241209,1.73,N,019180,500,90 억,,406495,N,N,8,N,00,N
20250305,150322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3075,65,2,2.16,305908950,100274,112.74,3010,3100,3000,3910,2110,3010,3050.73,2.26,0,32386,3066,3037,3006,2977,2946,3052,2992,90,900,500,2220,5,1,18000000,554,1.95,0.50,12,0.56,1579.00,6196.00,4230,20240228,-27.30,2730,20241209,12.64,3465,-11.26,20250123,2975,3.36,20250304,4030,-23.70,20240619,2730,12.64,20241209,1.73,N,019180,500,90 억,,406495,N,N,6,N,00,N
20250305,140320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3080,70,2,2.33,295206545,96795,108.82,3010,3100,3000,3910,2110,3010,3049.81,2.26,0,32588,3066,3037,3006,2977,2946,3052,2992,90,900,500,2220,5,1,18000000,554,1.95,0.50,12,0.54,1579.00,6196.00,4230,20240228,-27.19,2730,20241209,12.82,3465,-11.11,20250123,2975,3.53,20250304,4030,-23.57,20240619,2730,12.82,20241209,1.73,N,019180,500,90 억,,406495,N,N,6,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 160323 57 100.00 KOSPI 전기·전자 N N N N N 3110 35 2 1.14 235269740 75845 64.71 3080 3120 3080 3995 2155 3075 3101.98 2.47 0 -2975 3158 3116 3058 3016 2958 3137 3037 90 920 500 2270 5 1 18000000 560 1.97 0.50 12 0.42 1579.00 6196.00 4230 20240228 -26.48 2730 20241209 13.92 3465 -10.25 20250123 2975 4.54 20250304 4030 -22.83 20240619 2730 13.92 20241209 1.63 N 019180 500 90 억 445112 N N 4 N 00 N
3 20250306 150323 57 100.00 KOSPI 전기·전자 N N N N N 3095 20 2 0.65 188116065 60647 51.74 3080 3120 3080 3995 2155 3075 3101.82 2.47 0 884 3158 3116 3058 3016 2958 3137 3037 90 920 500 2270 5 1 18000000 557 1.96 0.50 12 0.34 1579.00 6196.00 4230 20240228 -26.83 2730 20241209 13.37 3465 -10.68 20250123 2975 4.03 20250304 4030 -23.20 20240619 2730 13.37 20241209 1.63 N 019180 500 90 억 445112 N N 8 N 00 N
4 20250306 140323 57 100.00 KOSPI 전기·전자 N N N N N 3100 25 2 0.81 147513145 47558 40.58 3080 3120 3080 3995 2155 3075 3101.75 2.47 0 4608 3158 3116 3058 3016 2958 3137 3037 90 920 500 2270 5 1 18000000 558 1.96 0.50 12 0.26 1579.00 6196.00 4230 20240228 -26.71 2730 20241209 13.55 3465 -10.53 20250123 2975 4.20 20250304 4030 -23.08 20240619 2730 13.55 20241209 1.63 N 019180 500 90 억 445112 N N 8 N 00 N
5 20250306 130323 57 100.00 KOSPI 전기·전자 N N N N N 3097 22 2 0.72 140796318 45391 38.73 3080 3120 3080 3995 2155 3075 3101.86 2.47 0 4539 3158 3116 3058 3016 2958 3137 3037 90 920 500 2270 5 1 18000000 557 1.96 0.50 12 0.25 1579.00 6196.00 4230 20240228 -26.78 2730 20241209 13.44 3465 -10.62 20250123 2975 4.10 20250304 4030 -23.15 20240619 2730 13.44 20241209 1.63 N 019180 500 90 억 445112 N N 8 N 00 N
6 20250306 120323 57 100.00 KOSPI 전기·전자 N N N N N 3105 30 2 0.98 130176355 41963 35.80 3080 3120 3080 3995 2155 3075 3102.17 2.47 0 3171 3158 3116 3058 3016 2958 3137 3037 90 920 500 2270 5 1 18000000 559 1.97 0.50 12 0.23 1579.00 6196.00 4230 20240228 -26.60 2730 20241209 13.74 3465 -10.39 20250123 2975 4.37 20250304 4030 -22.95 20240619 2730 13.74 20241209 1.63 N 019180 500 90 억 445112 N N 8 N 00 N
7 20250306 110322 57 100.00 KOSPI 전기·전자 N N N N N 3105 30 2 0.98 105867570 34117 29.11 3080 3120 3080 3995 2155 3075 3103.07 2.47 0 2001 3158 3116 3058 3016 2958 3137 3037 90 920 500 2270 5 1 18000000 559 1.97 0.50 12 0.19 1579.00 6196.00 4230 20240228 -26.60 2730 20241209 13.74 3465 -10.39 20250123 2975 4.37 20250304 4030 -22.95 20240619 2730 13.74 20241209 1.63 N 019180 500 90 억 445112 N N 8 N 00 N
8 20250306 100323 57 100.00 KOSPI 전기·전자 N N N N N 3115 40 2 1.30 88874075 28637 24.43 3080 3120 3080 3995 2155 3075 3103.47 2.47 0 994 3158 3116 3058 3016 2958 3137 3037 90 920 500 2270 5 1 18000000 561 1.97 0.50 12 0.16 1579.00 6196.00 4230 20240228 -26.36 2730 20241209 14.10 3465 -10.10 20250123 2975 4.71 20250304 4030 -22.70 20240619 2730 14.10 20241209 1.63 N 019180 500 90 억 445112 N N 8 N 00 N
9 20250306 090325 57 100.00 KOSPI 전기·전자 N N N N N 3095 20 2 0.65 10539740 3414 2.91 3080 3100 3080 3995 2155 3075 3087.21 2.47 0 1470 3158 3116 3058 3016 2958 3137 3037 90 920 500 2270 5 1 18000000 557 1.96 0.50 12 0.02 1579.00 6196.00 4230 20240228 -26.83 2730 20241209 13.37 3465 -10.68 20250123 2975 4.03 20250304 4030 -23.20 20240619 2730 13.37 20241209 1.63 N 019180 500 90 억 445112 N N 8 N 00 N
10 20250305 160320 57 100.00 KOSPI 전기·전자 N N N N N 3075 65 2 2.16 357536135 117178 131.74 3010 3100 3000 3910 2110 3010 3051.22 2.26 0 31903 3066 3037 3006 2977 2946 3052 2992 90 900 500 2220 5 1 18000000 554 1.95 0.50 12 0.65 1579.00 6196.00 4230 20240228 -27.30 2730 20241209 12.64 3465 -11.26 20250123 2975 3.36 20250304 4030 -23.70 20240619 2730 12.64 20241209 1.73 N 019180 500 90 억 406495 N N 8 N 00 N
11 20250305 150322 57 100.00 KOSPI 전기·전자 N N N N N 3075 65 2 2.16 305908950 100274 112.74 3010 3100 3000 3910 2110 3010 3050.73 2.26 0 32386 3066 3037 3006 2977 2946 3052 2992 90 900 500 2220 5 1 18000000 554 1.95 0.50 12 0.56 1579.00 6196.00 4230 20240228 -27.30 2730 20241209 12.64 3465 -11.26 20250123 2975 3.36 20250304 4030 -23.70 20240619 2730 12.64 20241209 1.73 N 019180 500 90 억 406495 N N 6 N 00 N
12 20250305 140320 57 100.00 KOSPI 전기·전자 N N N N N 3080 70 2 2.33 295206545 96795 108.82 3010 3100 3000 3910 2110 3010 3049.81 2.26 0 32588 3066 3037 3006 2977 2946 3052 2992 90 900 500 2220 5 1 18000000 554 1.95 0.50 12 0.54 1579.00 6196.00 4230 20240228 -27.19 2730 20241209 12.82 3465 -11.11 20250123 2975 3.53 20250304 4030 -23.57 20240619 2730 12.82 20241209 1.73 N 019180 500 90 억 406495 N N 6 N 00 N