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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3060,20,2,0.66,322616690,105547,309.38,3040,3085,3030,3950,2130,3040,3056.62,2.20,0,9423,3086,3062,3046,3022,3006,3055,3015,90,910,500,2240,5,1,18000000,551,1.94,0.49,12,0.59,1579.00,6196.00,4030,20240619,-24.07,2730,20241209,12.09,3465,-11.69,20250123,2975,2.86,20250304,4030,-24.07,20240619,2730,12.09,20241209,1.41,N,019180,500,90 억,,396063,N,N,53,N,00,N
20250313,150330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3042,2,2,0.07,300924050,98442,288.55,3040,3085,3030,3950,2130,3040,3056.87,2.20,0,12727,3086,3062,3046,3022,3006,3055,3015,90,910,500,2240,5,1,18000000,548,1.93,0.49,12,0.55,1579.00,6196.00,4030,20240619,-24.52,2730,20241209,11.43,3465,-12.21,20250123,2975,2.25,20250304,4030,-24.52,20240619,2730,11.43,20241209,1.41,N,019180,500,90 억,,396063,N,N,23,N,00,N
20250313,140330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3040,0,3,0.00,253465720,82802,242.71,3040,3085,3035,3950,2130,3040,3061.11,2.20,0,13207,3086,3062,3046,3022,3006,3055,3015,90,910,500,2240,5,1,18000000,547,1.93,0.49,12,0.46,1579.00,6196.00,4030,20240619,-24.57,2730,20241209,11.36,3465,-12.27,20250123,2975,2.18,20250304,4030,-24.57,20240619,2730,11.36,20241209,1.41,N,019180,500,90 억,,396063,N,N,23,N,00,N
20250313,130330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3055,15,2,0.49,192788600,62873,184.29,3040,3085,3035,3950,2130,3040,3066.32,2.20,0,16598,3086,3062,3046,3022,3006,3055,3015,90,910,500,2240,5,1,18000000,550,1.93,0.49,12,0.35,1579.00,6196.00,4030,20240619,-24.19,2730,20241209,11.90,3465,-11.83,20250123,2975,2.69,20250304,4030,-24.19,20240619,2730,11.90,20241209,1.41,N,019180,500,90 억,,396063,N,N,23,N,00,N
20250313,120330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3060,20,2,0.66,181935220,59316,173.87,3040,3085,3035,3950,2130,3040,3067.22,2.20,0,17900,3086,3062,3046,3022,3006,3055,3015,90,910,500,2240,5,1,18000000,551,1.94,0.49,12,0.33,1579.00,6196.00,4030,20240619,-24.07,2730,20241209,12.09,3465,-11.69,20250123,2975,2.86,20250304,4030,-24.07,20240619,2730,12.09,20241209,1.41,N,019180,500,90 억,,396063,N,N,23,N,00,N
20250313,110330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3080,40,2,1.32,167846765,54728,160.42,3040,3085,3035,3950,2130,3040,3066.93,2.20,0,16691,3086,3062,3046,3022,3006,3055,3015,90,910,500,2240,5,1,18000000,554,1.95,0.50,12,0.30,1579.00,6196.00,4030,20240619,-23.57,2730,20241209,12.82,3465,-11.11,20250123,2975,3.53,20250304,4030,-23.57,20240619,2730,12.82,20241209,1.41,N,019180,500,90 억,,396063,N,N,23,N,00,N
20250313,100329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3055,15,2,0.49,33182090,10903,31.96,3040,3065,3035,3950,2130,3040,3043.39,2.20,0,493,3086,3062,3046,3022,3006,3055,3015,90,910,500,2240,5,1,18000000,550,1.93,0.49,12,0.06,1579.00,6196.00,4030,20240619,-24.19,2730,20241209,11.90,3465,-11.83,20250123,2975,2.69,20250304,4030,-24.19,20240619,2730,11.90,20241209,1.41,N,019180,500,90 억,,396063,N,N,23,N,00,N
20250313,090330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3040,0,3,0.00,10796070,3551,10.41,3040,3055,3040,3950,2130,3040,3040.29,2.20,0,-50,3086,3062,3046,3022,3006,3055,3015,90,910,500,2240,5,1,18000000,547,1.93,0.49,12,0.02,1579.00,6196.00,4030,20240619,-24.57,2730,20241209,11.36,3465,-12.27,20250123,2975,2.18,20250304,4030,-24.57,20240619,2730,11.36,20241209,1.41,N,019180,500,90 억,,396063,N,N,23,N,00,N
20250312,160328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3040,-5,5,-0.16,102588380,33670,28.48,3045,3070,3030,3955,2135,3045,3046.88,2.24,0,-7265,3148,3096,3043,2991,2938,3070,2965,90,910,500,2250,5,1,18000000,547,1.93,0.49,12,0.19,1579.00,6196.00,4230,20240228,-28.13,2730,20241209,11.36,3465,-12.27,20250123,2975,2.18,20250304,4030,-24.57,20240619,2730,11.36,20241209,1.34,N,019180,500,90 억,,403290,N,N,23,N,00,N
20250312,150329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3045,0,3,0.00,96099170,31536,26.68,3045,3070,3030,3955,2135,3045,3047.28,2.24,0,-6585,3148,3096,3043,2991,2938,3070,2965,90,910,500,2250,5,1,18000000,548,1.93,0.49,12,0.18,1579.00,6196.00,4230,20240228,-28.01,2730,20241209,11.54,3465,-12.12,20250123,2975,2.35,20250304,4030,-24.44,20240619,2730,11.54,20241209,1.34,N,019180,500,90 억,,403290,N,N,3,N,00,N
20250312,140328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3050,5,2,0.16,82274540,27009,22.85,3045,3070,3030,3955,2135,3045,3046.19,2.24,0,-4249,3148,3096,3043,2991,2938,3070,2965,90,910,500,2250,5,1,18000000,549,1.93,0.49,12,0.15,1579.00,6196.00,4230,20240228,-27.90,2730,20241209,11.72,3465,-11.98,20250123,2975,2.52,20250304,4030,-24.32,20240619,2730,11.72,20241209,1.34,N,019180,500,90 억,,403290,N,N,3,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 20250313 160329 57 100.00 KOSPI 전기·전자 N N N N N 3060 20 2 0.66 322616690 105547 309.38 3040 3085 3030 3950 2130 3040 3056.62 2.20 0 9423 3086 3062 3046 3022 3006 3055 3015 90 910 500 2240 5 1 18000000 551 1.94 0.49 12 0.59 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 1.41 N 019180 500 90 억 396063 N N 53 N 00 N
3 20250313 150330 57 100.00 KOSPI 전기·전자 N N N N N 3042 2 2 0.07 300924050 98442 288.55 3040 3085 3030 3950 2130 3040 3056.87 2.20 0 12727 3086 3062 3046 3022 3006 3055 3015 90 910 500 2240 5 1 18000000 548 1.93 0.49 12 0.55 1579.00 6196.00 4030 20240619 -24.52 2730 20241209 11.43 3465 -12.21 20250123 2975 2.25 20250304 4030 -24.52 20240619 2730 11.43 20241209 1.41 N 019180 500 90 억 396063 N N 23 N 00 N
4 20250313 140330 57 100.00 KOSPI 전기·전자 N N N N N 3040 0 3 0.00 253465720 82802 242.71 3040 3085 3035 3950 2130 3040 3061.11 2.20 0 13207 3086 3062 3046 3022 3006 3055 3015 90 910 500 2240 5 1 18000000 547 1.93 0.49 12 0.46 1579.00 6196.00 4030 20240619 -24.57 2730 20241209 11.36 3465 -12.27 20250123 2975 2.18 20250304 4030 -24.57 20240619 2730 11.36 20241209 1.41 N 019180 500 90 억 396063 N N 23 N 00 N
5 20250313 130330 57 100.00 KOSPI 전기·전자 N N N N N 3055 15 2 0.49 192788600 62873 184.29 3040 3085 3035 3950 2130 3040 3066.32 2.20 0 16598 3086 3062 3046 3022 3006 3055 3015 90 910 500 2240 5 1 18000000 550 1.93 0.49 12 0.35 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 1.41 N 019180 500 90 억 396063 N N 23 N 00 N
6 20250313 120330 57 100.00 KOSPI 전기·전자 N N N N N 3060 20 2 0.66 181935220 59316 173.87 3040 3085 3035 3950 2130 3040 3067.22 2.20 0 17900 3086 3062 3046 3022 3006 3055 3015 90 910 500 2240 5 1 18000000 551 1.94 0.49 12 0.33 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 1.41 N 019180 500 90 억 396063 N N 23 N 00 N
7 20250313 110330 57 100.00 KOSPI 전기·전자 N N N N N 3080 40 2 1.32 167846765 54728 160.42 3040 3085 3035 3950 2130 3040 3066.93 2.20 0 16691 3086 3062 3046 3022 3006 3055 3015 90 910 500 2240 5 1 18000000 554 1.95 0.50 12 0.30 1579.00 6196.00 4030 20240619 -23.57 2730 20241209 12.82 3465 -11.11 20250123 2975 3.53 20250304 4030 -23.57 20240619 2730 12.82 20241209 1.41 N 019180 500 90 억 396063 N N 23 N 00 N
8 20250313 100329 57 100.00 KOSPI 전기·전자 N N N N N 3055 15 2 0.49 33182090 10903 31.96 3040 3065 3035 3950 2130 3040 3043.39 2.20 0 493 3086 3062 3046 3022 3006 3055 3015 90 910 500 2240 5 1 18000000 550 1.93 0.49 12 0.06 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 1.41 N 019180 500 90 억 396063 N N 23 N 00 N
9 20250313 090330 57 100.00 KOSPI 전기·전자 N N N N N 3040 0 3 0.00 10796070 3551 10.41 3040 3055 3040 3950 2130 3040 3040.29 2.20 0 -50 3086 3062 3046 3022 3006 3055 3015 90 910 500 2240 5 1 18000000 547 1.93 0.49 12 0.02 1579.00 6196.00 4030 20240619 -24.57 2730 20241209 11.36 3465 -12.27 20250123 2975 2.18 20250304 4030 -24.57 20240619 2730 11.36 20241209 1.41 N 019180 500 90 억 396063 N N 23 N 00 N
10 20250312 160328 57 100.00 KOSPI 전기·전자 N N N N N 3040 -5 5 -0.16 102588380 33670 28.48 3045 3070 3030 3955 2135 3045 3046.88 2.24 0 -7265 3148 3096 3043 2991 2938 3070 2965 90 910 500 2250 5 1 18000000 547 1.93 0.49 12 0.19 1579.00 6196.00 4230 20240228 -28.13 2730 20241209 11.36 3465 -12.27 20250123 2975 2.18 20250304 4030 -24.57 20240619 2730 11.36 20241209 1.34 N 019180 500 90 억 403290 N N 23 N 00 N
11 20250312 150329 57 100.00 KOSPI 전기·전자 N N N N N 3045 0 3 0.00 96099170 31536 26.68 3045 3070 3030 3955 2135 3045 3047.28 2.24 0 -6585 3148 3096 3043 2991 2938 3070 2965 90 910 500 2250 5 1 18000000 548 1.93 0.49 12 0.18 1579.00 6196.00 4230 20240228 -28.01 2730 20241209 11.54 3465 -12.12 20250123 2975 2.35 20250304 4030 -24.44 20240619 2730 11.54 20241209 1.34 N 019180 500 90 억 403290 N N 3 N 00 N
12 20250312 140328 57 100.00 KOSPI 전기·전자 N N N N N 3050 5 2 0.16 82274540 27009 22.85 3045 3070 3030 3955 2135 3045 3046.19 2.24 0 -4249 3148 3096 3043 2991 2938 3070 2965 90 910 500 2250 5 1 18000000 549 1.93 0.49 12 0.15 1579.00 6196.00 4230 20240228 -27.90 2730 20241209 11.72 3465 -11.98 20250123 2975 2.52 20250304 4030 -24.32 20240619 2730 11.72 20241209 1.34 N 019180 500 90 억 403290 N N 3 N 00 N