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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,750,-73,5,-8.87,3319636931,4266966,15.27,849,849,741,1069,577,823,777.99,2.35,0,-270438,984,903,819,738,654,944,779,382,246,500,490,1,1,76432270,573,-1.93,2.85,12,5.58,-389.00,263.00,5640,20240923,-86.70,602,20250227,24.58,3585,-79.08,20250114,602,24.58,20250227,5640,-86.70,20240923,602,24.58,20250227,0.01,N,019490,500,382 억,,1799242,N,N,0,N,00,N
20250321,150336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,753,-70,5,-8.51,3116655065,3996821,14.30,849,849,752,1069,577,823,779.78,2.35,0,-249637,984,903,819,738,654,944,779,382,246,500,490,1,1,76432270,576,-1.94,2.86,12,5.23,-389.00,263.00,5640,20240923,-86.65,602,20250227,25.08,3585,-79.00,20250114,602,25.08,20250227,5640,-86.65,20240923,602,25.08,20250227,0.01,N,019490,500,382 억,,1799242,N,N,0,N,00,N
20250321,140335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,766,-57,5,-6.93,2790447845,3566553,12.76,849,849,763,1069,577,823,782.39,2.35,0,-325370,984,903,819,738,654,944,779,382,246,500,490,1,1,76432270,585,-1.97,2.91,12,4.67,-389.00,263.00,5640,20240923,-86.42,602,20250227,27.24,3585,-78.63,20250114,602,27.24,20250227,5640,-86.42,20240923,602,27.24,20250227,0.01,N,019490,500,382 억,,1799242,N,N,0,N,00,N
20250321,130336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,769,-54,5,-6.56,2627771831,3354171,12.00,849,849,763,1069,577,823,783.43,2.35,0,-367258,984,903,819,738,654,944,779,382,246,500,490,1,1,76432270,588,-1.98,2.92,12,4.39,-389.00,263.00,5640,20240923,-86.37,602,20250227,27.74,3585,-78.55,20250114,602,27.74,20250227,5640,-86.37,20240923,602,27.74,20250227,0.01,N,019490,500,382 억,,1799242,N,N,0,N,00,N
20250321,120337,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,776,-47,5,-5.71,2414746663,3077500,11.01,849,849,763,1069,577,823,784.65,2.35,0,-362730,984,903,819,738,654,944,779,382,246,500,490,1,1,76432270,593,-1.99,2.95,12,4.03,-389.00,263.00,5640,20240923,-86.24,602,20250227,28.90,3585,-78.35,20250114,602,28.90,20250227,5640,-86.24,20240923,602,28.90,20250227,0.01,N,019490,500,382 억,,1799242,N,N,0,N,00,N
20250321,110336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,771,-52,5,-6.32,2294390426,2921137,10.45,849,849,763,1069,577,823,785.44,2.35,0,-343267,984,903,819,738,654,944,779,382,246,500,490,1,1,76432270,589,-1.98,2.93,12,3.82,-389.00,263.00,5640,20240923,-86.33,602,20250227,28.07,3585,-78.49,20250114,602,28.07,20250227,5640,-86.33,20240923,602,28.07,20250227,0.01,N,019490,500,382 억,,1799242,N,N,0,N,00,N
20250321,100337,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,769,-54,5,-6.56,1957858691,2483308,8.89,849,849,765,1069,577,823,788.41,2.35,0,-326726,984,903,819,738,654,944,779,382,246,500,490,1,1,76432270,588,-1.98,2.92,12,3.25,-389.00,263.00,5640,20240923,-86.37,602,20250227,27.74,3585,-78.55,20250114,602,27.74,20250227,5640,-86.37,20240923,602,27.74,20250227,0.01,N,019490,500,382 억,,1799242,N,N,0,N,00,N
20250321,090338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,790,-33,5,-4.01,606064670,748239,2.68,849,849,785,1069,577,823,809.99,2.35,0,-81601,984,903,819,738,654,944,779,382,246,500,490,1,1,76432270,604,-2.03,3.00,12,0.98,-389.00,263.00,5640,20240923,-85.99,602,20250227,31.23,3585,-77.96,20250114,602,31.23,20250227,5640,-85.99,20240923,602,31.23,20250227,0.01,N,019490,500,382 억,,1799242,N,N,0,N,00,N
20250320,160355,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,823,126,2,18.08,23533616981,27692164,3227.77,736,900,735,906,488,697,849.84,1.54,0,619474,740,718,706,684,672,712,678,382,209,500,410,1,1,76432270,629,-2.12,3.13,12,36.23,-389.00,263.00,5640,20240923,-85.41,602,20250227,36.71,3585,-77.04,20250114,602,36.71,20250227,5640,-85.41,20240923,602,36.71,20250227,0.01,N,019490,500,382 억,,1174810,N,N,0,N,00,N
20250320,150336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,826,129,2,18.51,22228361828,26100881,3042.29,736,900,735,906,488,697,851.63,1.54,0,430390,740,718,706,684,672,712,678,382,209,500,410,1,1,76432270,631,-2.12,3.14,12,34.15,-389.00,263.00,5640,20240923,-85.35,602,20250227,37.21,3585,-76.96,20250114,602,37.21,20250227,5640,-85.35,20240923,602,37.21,20250227,0.01,N,019490,500,382 억,,1174810,N,N,0,N,00,N
20250320,140337,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,884,187,2,26.83,19550943958,22999539,2680.81,736,900,735,906,488,697,850.06,1.54,0,429692,740,718,706,684,672,712,678,382,209,500,410,1,1,76432270,676,-2.27,3.36,12,30.09,-389.00,263.00,5640,20240923,-84.33,602,20250227,46.84,3585,-75.34,20250114,602,46.84,20250227,5640,-84.33,20240923,602,46.84,20250227,0.01,N,019490,500,382 억,,1174810,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 20250321 160336 57 100.00 KOSPI 전기·전자 N N N N N 750 -73 5 -8.87 3319636931 4266966 15.27 849 849 741 1069 577 823 777.99 2.35 0 -270438 984 903 819 738 654 944 779 382 246 500 490 1 1 76432270 573 -1.93 2.85 12 5.58 -389.00 263.00 5640 20240923 -86.70 602 20250227 24.58 3585 -79.08 20250114 602 24.58 20250227 5640 -86.70 20240923 602 24.58 20250227 0.01 N 019490 500 382 억 1799242 N N 0 N 00 N
3 20250321 150336 57 100.00 KOSPI 전기·전자 N N N N N 753 -70 5 -8.51 3116655065 3996821 14.30 849 849 752 1069 577 823 779.78 2.35 0 -249637 984 903 819 738 654 944 779 382 246 500 490 1 1 76432270 576 -1.94 2.86 12 5.23 -389.00 263.00 5640 20240923 -86.65 602 20250227 25.08 3585 -79.00 20250114 602 25.08 20250227 5640 -86.65 20240923 602 25.08 20250227 0.01 N 019490 500 382 억 1799242 N N 0 N 00 N
4 20250321 140335 57 100.00 KOSPI 전기·전자 N N N N N 766 -57 5 -6.93 2790447845 3566553 12.76 849 849 763 1069 577 823 782.39 2.35 0 -325370 984 903 819 738 654 944 779 382 246 500 490 1 1 76432270 585 -1.97 2.91 12 4.67 -389.00 263.00 5640 20240923 -86.42 602 20250227 27.24 3585 -78.63 20250114 602 27.24 20250227 5640 -86.42 20240923 602 27.24 20250227 0.01 N 019490 500 382 억 1799242 N N 0 N 00 N
5 20250321 130336 57 100.00 KOSPI 전기·전자 N N N N N 769 -54 5 -6.56 2627771831 3354171 12.00 849 849 763 1069 577 823 783.43 2.35 0 -367258 984 903 819 738 654 944 779 382 246 500 490 1 1 76432270 588 -1.98 2.92 12 4.39 -389.00 263.00 5640 20240923 -86.37 602 20250227 27.74 3585 -78.55 20250114 602 27.74 20250227 5640 -86.37 20240923 602 27.74 20250227 0.01 N 019490 500 382 억 1799242 N N 0 N 00 N
6 20250321 120337 57 100.00 KOSPI 전기·전자 N N N N N 776 -47 5 -5.71 2414746663 3077500 11.01 849 849 763 1069 577 823 784.65 2.35 0 -362730 984 903 819 738 654 944 779 382 246 500 490 1 1 76432270 593 -1.99 2.95 12 4.03 -389.00 263.00 5640 20240923 -86.24 602 20250227 28.90 3585 -78.35 20250114 602 28.90 20250227 5640 -86.24 20240923 602 28.90 20250227 0.01 N 019490 500 382 억 1799242 N N 0 N 00 N
7 20250321 110336 57 100.00 KOSPI 전기·전자 N N N N N 771 -52 5 -6.32 2294390426 2921137 10.45 849 849 763 1069 577 823 785.44 2.35 0 -343267 984 903 819 738 654 944 779 382 246 500 490 1 1 76432270 589 -1.98 2.93 12 3.82 -389.00 263.00 5640 20240923 -86.33 602 20250227 28.07 3585 -78.49 20250114 602 28.07 20250227 5640 -86.33 20240923 602 28.07 20250227 0.01 N 019490 500 382 억 1799242 N N 0 N 00 N
8 20250321 100337 57 100.00 KOSPI 전기·전자 N N N N N 769 -54 5 -6.56 1957858691 2483308 8.89 849 849 765 1069 577 823 788.41 2.35 0 -326726 984 903 819 738 654 944 779 382 246 500 490 1 1 76432270 588 -1.98 2.92 12 3.25 -389.00 263.00 5640 20240923 -86.37 602 20250227 27.74 3585 -78.55 20250114 602 27.74 20250227 5640 -86.37 20240923 602 27.74 20250227 0.01 N 019490 500 382 억 1799242 N N 0 N 00 N
9 20250321 090338 57 100.00 KOSPI 전기·전자 N N N N N 790 -33 5 -4.01 606064670 748239 2.68 849 849 785 1069 577 823 809.99 2.35 0 -81601 984 903 819 738 654 944 779 382 246 500 490 1 1 76432270 604 -2.03 3.00 12 0.98 -389.00 263.00 5640 20240923 -85.99 602 20250227 31.23 3585 -77.96 20250114 602 31.23 20250227 5640 -85.99 20240923 602 31.23 20250227 0.01 N 019490 500 382 억 1799242 N N 0 N 00 N
10 20250320 160355 57 100.00 KOSPI 전기·전자 N N N N N 823 126 2 18.08 23533616981 27692164 3227.77 736 900 735 906 488 697 849.84 1.54 0 619474 740 718 706 684 672 712 678 382 209 500 410 1 1 76432270 629 -2.12 3.13 12 36.23 -389.00 263.00 5640 20240923 -85.41 602 20250227 36.71 3585 -77.04 20250114 602 36.71 20250227 5640 -85.41 20240923 602 36.71 20250227 0.01 N 019490 500 382 억 1174810 N N 0 N 00 N
11 20250320 150336 57 100.00 KOSPI 전기·전자 N N N N N 826 129 2 18.51 22228361828 26100881 3042.29 736 900 735 906 488 697 851.63 1.54 0 430390 740 718 706 684 672 712 678 382 209 500 410 1 1 76432270 631 -2.12 3.14 12 34.15 -389.00 263.00 5640 20240923 -85.35 602 20250227 37.21 3585 -76.96 20250114 602 37.21 20250227 5640 -85.35 20240923 602 37.21 20250227 0.01 N 019490 500 382 억 1174810 N N 0 N 00 N
12 20250320 140337 57 100.00 KOSPI 전기·전자 N N N N N 884 187 2 26.83 19550943958 22999539 2680.81 736 900 735 906 488 697 850.06 1.54 0 429692 740 718 706 684 672 712 678 382 209 500 410 1 1 76432270 676 -2.27 3.36 12 30.09 -389.00 263.00 5640 20240923 -84.33 602 20250227 46.84 3585 -75.34 20250114 602 46.84 20250227 5640 -84.33 20240923 602 46.84 20250227 0.01 N 019490 500 382 억 1174810 N N 0 N 00 N