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
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
20250306,160324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,652,-33,5,-4.82,1332680769,2049190,34.02,680,680,637,890,480,685,650.24,1.13,0,-15305,788,736,708,656,628,762,682,382,205,500,410,1,1,76432270,498,-1.68,2.48,12,2.68,-389.00,263.00,5640,20240923,-88.44,602,20250227,8.31,3585,-81.81,20250114,602,8.31,20250227,5640,-88.44,20240923,602,8.31,20250227,0.01,N,019490,500,382 억,,865317,N,N,0,N,00,N
20250306,150324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,648,-37,5,-5.40,1270238889,1953232,32.42,680,680,637,890,480,685,650.22,1.13,0,-18242,788,736,708,656,628,762,682,382,205,500,410,1,1,76432270,495,-1.67,2.46,12,2.56,-389.00,263.00,5640,20240923,-88.51,602,20250227,7.64,3585,-81.92,20250114,602,7.64,20250227,5640,-88.51,20240923,602,7.64,20250227,0.01,N,019490,500,382 억,,865317,N,N,0,N,00,N
20250306,140324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,652,-33,5,-4.82,1157964617,1780723,29.56,680,680,637,890,480,685,650.16,1.13,0,458,788,736,708,656,628,762,682,382,205,500,410,1,1,76432270,498,-1.68,2.48,12,2.33,-389.00,263.00,5640,20240923,-88.44,602,20250227,8.31,3585,-81.81,20250114,602,8.31,20250227,5640,-88.44,20240923,602,8.31,20250227,0.01,N,019490,500,382 억,,865317,N,N,0,N,00,N
20250306,130324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,649,-36,5,-5.26,1041687547,1602180,26.60,680,680,637,890,480,685,650.03,1.13,0,38659,788,736,708,656,628,762,682,382,205,500,410,1,1,76432270,496,-1.67,2.47,12,2.10,-389.00,263.00,5640,20240923,-88.49,602,20250227,7.81,3585,-81.90,20250114,602,7.81,20250227,5640,-88.49,20240923,602,7.81,20250227,0.01,N,019490,500,382 억,,865317,N,N,0,N,00,N
20250306,120324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,645,-40,5,-5.84,986128561,1516167,25.17,680,680,637,890,480,685,650.27,1.13,0,24755,788,736,708,656,628,762,682,382,205,500,410,1,1,76432270,493,-1.66,2.45,12,1.98,-389.00,263.00,5640,20240923,-88.56,602,20250227,7.14,3585,-82.01,20250114,602,7.14,20250227,5640,-88.56,20240923,602,7.14,20250227,0.01,N,019490,500,382 억,,865317,N,N,0,N,00,N
20250306,110323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,645,-40,5,-5.84,926026767,1423066,23.62,680,680,637,890,480,685,650.58,1.13,0,19687,788,736,708,656,628,762,682,382,205,500,410,1,1,76432270,493,-1.66,2.45,12,1.86,-389.00,263.00,5640,20240923,-88.56,602,20250227,7.14,3585,-82.01,20250114,602,7.14,20250227,5640,-88.56,20240923,602,7.14,20250227,0.01,N,019490,500,382 억,,865317,N,N,0,N,00,N
20250306,100324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,642,-43,5,-6.28,754896930,1157676,19.22,680,680,637,890,480,685,651.90,1.13,0,56327,788,736,708,656,628,762,682,382,205,500,410,1,1,76432270,491,-1.65,2.44,12,1.51,-389.00,263.00,5640,20240923,-88.62,602,20250227,6.64,3585,-82.09,20250114,602,6.64,20250227,5640,-88.62,20240923,602,6.64,20250227,0.01,N,019490,500,382 억,,865317,N,N,0,N,00,N
20250306,090326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,669,-16,5,-2.34,102607358,153563,2.55,680,680,650,890,480,685,667.47,1.13,0,13701,788,736,708,656,628,762,682,382,205,500,410,1,1,76432270,511,-1.72,2.54,12,0.20,-389.00,263.00,5640,20240923,-88.14,602,20250227,11.13,3585,-81.34,20250114,602,11.13,20250227,5640,-88.14,20240923,602,11.13,20250227,0.01,N,019490,500,382 억,,865317,N,N,0,N,00,N
20250305,160321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,685,11,2,1.63,4283807903,5988815,33.65,680,760,680,876,472,674,715.38,1.33,0,-155453,846,760,694,608,542,803,651,382,202,500,400,1,1,76432270,524,-1.76,2.60,12,7.84,-389.00,263.00,5640,20240923,-87.85,602,20250227,13.79,3585,-80.89,20250114,602,13.79,20250227,5640,-87.85,20240923,602,13.79,20250227,0.01,N,019490,500,382 억,,1014923,N,N,0,N,00,N
20250305,150323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,687,13,2,1.93,4184030427,5843394,32.83,680,760,680,876,472,674,716.08,1.33,0,-145535,846,760,694,608,542,803,651,382,202,500,400,1,1,76432270,525,-1.77,2.61,12,7.65,-389.00,263.00,5640,20240923,-87.82,602,20250227,14.12,3585,-80.84,20250114,602,14.12,20250227,5640,-87.82,20240923,602,14.12,20250227,0.01,N,019490,500,382 억,,1014923,N,N,0,N,00,N
20250305,140320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,686,12,2,1.78,4044548840,5639815,31.69,680,760,680,876,472,674,717.20,1.33,0,-192966,846,760,694,608,542,803,651,382,202,500,400,1,1,76432270,524,-1.76,2.61,12,7.38,-389.00,263.00,5640,20240923,-87.84,602,20250227,13.95,3585,-80.86,20250114,602,13.95,20250227,5640,-87.84,20240923,602,13.95,20250227,0.01,N,019490,500,382 억,,1014923,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 20250306 160324 57 100.00 KOSPI 전기·전자 N N N N N 652 -33 5 -4.82 1332680769 2049190 34.02 680 680 637 890 480 685 650.24 1.13 0 -15305 788 736 708 656 628 762 682 382 205 500 410 1 1 76432270 498 -1.68 2.48 12 2.68 -389.00 263.00 5640 20240923 -88.44 602 20250227 8.31 3585 -81.81 20250114 602 8.31 20250227 5640 -88.44 20240923 602 8.31 20250227 0.01 N 019490 500 382 억 865317 N N 0 N 00 N
3 20250306 150324 57 100.00 KOSPI 전기·전자 N N N N N 648 -37 5 -5.40 1270238889 1953232 32.42 680 680 637 890 480 685 650.22 1.13 0 -18242 788 736 708 656 628 762 682 382 205 500 410 1 1 76432270 495 -1.67 2.46 12 2.56 -389.00 263.00 5640 20240923 -88.51 602 20250227 7.64 3585 -81.92 20250114 602 7.64 20250227 5640 -88.51 20240923 602 7.64 20250227 0.01 N 019490 500 382 억 865317 N N 0 N 00 N
4 20250306 140324 57 100.00 KOSPI 전기·전자 N N N N N 652 -33 5 -4.82 1157964617 1780723 29.56 680 680 637 890 480 685 650.16 1.13 0 458 788 736 708 656 628 762 682 382 205 500 410 1 1 76432270 498 -1.68 2.48 12 2.33 -389.00 263.00 5640 20240923 -88.44 602 20250227 8.31 3585 -81.81 20250114 602 8.31 20250227 5640 -88.44 20240923 602 8.31 20250227 0.01 N 019490 500 382 억 865317 N N 0 N 00 N
5 20250306 130324 57 100.00 KOSPI 전기·전자 N N N N N 649 -36 5 -5.26 1041687547 1602180 26.60 680 680 637 890 480 685 650.03 1.13 0 38659 788 736 708 656 628 762 682 382 205 500 410 1 1 76432270 496 -1.67 2.47 12 2.10 -389.00 263.00 5640 20240923 -88.49 602 20250227 7.81 3585 -81.90 20250114 602 7.81 20250227 5640 -88.49 20240923 602 7.81 20250227 0.01 N 019490 500 382 억 865317 N N 0 N 00 N
6 20250306 120324 57 100.00 KOSPI 전기·전자 N N N N N 645 -40 5 -5.84 986128561 1516167 25.17 680 680 637 890 480 685 650.27 1.13 0 24755 788 736 708 656 628 762 682 382 205 500 410 1 1 76432270 493 -1.66 2.45 12 1.98 -389.00 263.00 5640 20240923 -88.56 602 20250227 7.14 3585 -82.01 20250114 602 7.14 20250227 5640 -88.56 20240923 602 7.14 20250227 0.01 N 019490 500 382 억 865317 N N 0 N 00 N
7 20250306 110323 57 100.00 KOSPI 전기·전자 N N N N N 645 -40 5 -5.84 926026767 1423066 23.62 680 680 637 890 480 685 650.58 1.13 0 19687 788 736 708 656 628 762 682 382 205 500 410 1 1 76432270 493 -1.66 2.45 12 1.86 -389.00 263.00 5640 20240923 -88.56 602 20250227 7.14 3585 -82.01 20250114 602 7.14 20250227 5640 -88.56 20240923 602 7.14 20250227 0.01 N 019490 500 382 억 865317 N N 0 N 00 N
8 20250306 100324 57 100.00 KOSPI 전기·전자 N N N N N 642 -43 5 -6.28 754896930 1157676 19.22 680 680 637 890 480 685 651.90 1.13 0 56327 788 736 708 656 628 762 682 382 205 500 410 1 1 76432270 491 -1.65 2.44 12 1.51 -389.00 263.00 5640 20240923 -88.62 602 20250227 6.64 3585 -82.09 20250114 602 6.64 20250227 5640 -88.62 20240923 602 6.64 20250227 0.01 N 019490 500 382 억 865317 N N 0 N 00 N
9 20250306 090326 57 100.00 KOSPI 전기·전자 N N N N N 669 -16 5 -2.34 102607358 153563 2.55 680 680 650 890 480 685 667.47 1.13 0 13701 788 736 708 656 628 762 682 382 205 500 410 1 1 76432270 511 -1.72 2.54 12 0.20 -389.00 263.00 5640 20240923 -88.14 602 20250227 11.13 3585 -81.34 20250114 602 11.13 20250227 5640 -88.14 20240923 602 11.13 20250227 0.01 N 019490 500 382 억 865317 N N 0 N 00 N
10 20250305 160321 57 100.00 KOSPI 전기·전자 N N N N N 685 11 2 1.63 4283807903 5988815 33.65 680 760 680 876 472 674 715.38 1.33 0 -155453 846 760 694 608 542 803 651 382 202 500 400 1 1 76432270 524 -1.76 2.60 12 7.84 -389.00 263.00 5640 20240923 -87.85 602 20250227 13.79 3585 -80.89 20250114 602 13.79 20250227 5640 -87.85 20240923 602 13.79 20250227 0.01 N 019490 500 382 억 1014923 N N 0 N 00 N
11 20250305 150323 57 100.00 KOSPI 전기·전자 N N N N N 687 13 2 1.93 4184030427 5843394 32.83 680 760 680 876 472 674 716.08 1.33 0 -145535 846 760 694 608 542 803 651 382 202 500 400 1 1 76432270 525 -1.77 2.61 12 7.65 -389.00 263.00 5640 20240923 -87.82 602 20250227 14.12 3585 -80.84 20250114 602 14.12 20250227 5640 -87.82 20240923 602 14.12 20250227 0.01 N 019490 500 382 억 1014923 N N 0 N 00 N
12 20250305 140320 57 100.00 KOSPI 전기·전자 N N N N N 686 12 2 1.78 4044548840 5639815 31.69 680 760 680 876 472 674 717.20 1.33 0 -192966 846 760 694 608 542 803 651 382 202 500 400 1 1 76432270 524 -1.76 2.61 12 7.38 -389.00 263.00 5640 20240923 -87.84 602 20250227 13.95 3585 -80.86 20250114 602 13.95 20250227 5640 -87.84 20240923 602 13.95 20250227 0.01 N 019490 500 382 억 1014923 N N 0 N 00 N