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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,652,0,3,0.00,877474271,1336503,60.98,679,680,645,847,457,652,656.56,1.11,0,-25384,699,675,656,632,613,666,623,382,195,500,390,1,1,76432270,498,-1.68,2.48,12,1.75,-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,,847086,N,N,0,N,00,N
20250307,150327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,655,3,2,0.46,838525499,1276860,58.25,679,680,645,847,457,652,656.71,1.11,0,-26701,699,675,656,632,613,666,623,382,195,500,390,1,1,76432270,501,-1.68,2.49,12,1.67,-389.00,263.00,5640,20240923,-88.39,602,20250227,8.80,3585,-81.73,20250114,602,8.80,20250227,5640,-88.39,20240923,602,8.80,20250227,0.01,N,019490,500,382 억,,847086,N,N,0,N,00,N
20250307,140325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,651,-1,5,-0.15,706619418,1074609,49.03,679,680,648,847,457,652,657.56,1.11,0,-20179,699,675,656,632,613,666,623,382,195,500,390,1,1,76432270,498,-1.67,2.48,12,1.41,-389.00,263.00,5640,20240923,-88.46,602,20250227,8.14,3585,-81.84,20250114,602,8.14,20250227,5640,-88.46,20240923,602,8.14,20250227,0.01,N,019490,500,382 억,,847086,N,N,0,N,00,N
20250307,130326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,655,3,2,0.46,602457364,914967,41.74,679,680,650,847,457,652,658.45,1.11,0,-7198,699,675,656,632,613,666,623,382,195,500,390,1,1,76432270,501,-1.68,2.49,12,1.20,-389.00,263.00,5640,20240923,-88.39,602,20250227,8.80,3585,-81.73,20250114,602,8.80,20250227,5640,-88.39,20240923,602,8.80,20250227,0.01,N,019490,500,382 억,,847086,N,N,0,N,00,N
20250307,120327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,653,1,2,0.15,482512742,731521,33.37,679,680,652,847,457,652,659.60,1.11,0,8360,699,675,656,632,613,666,623,382,195,500,390,1,1,76432270,499,-1.68,2.48,12,0.96,-389.00,263.00,5640,20240923,-88.42,602,20250227,8.47,3585,-81.79,20250114,602,8.47,20250227,5640,-88.42,20240923,602,8.47,20250227,0.01,N,019490,500,382 억,,847086,N,N,0,N,00,N
20250307,110325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,653,1,2,0.15,372570580,563274,25.70,679,680,652,847,457,652,661.44,1.11,0,29917,699,675,656,632,613,666,623,382,195,500,390,1,1,76432270,499,-1.68,2.48,12,0.74,-389.00,263.00,5640,20240923,-88.42,602,20250227,8.47,3585,-81.79,20250114,602,8.47,20250227,5640,-88.42,20240923,602,8.47,20250227,0.01,N,019490,500,382 억,,847086,N,N,0,N,00,N
20250307,100325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,660,8,2,1.23,275004477,414853,18.93,679,680,652,847,457,652,662.90,1.11,0,41523,699,675,656,632,613,666,623,382,195,500,390,1,1,76432270,504,-1.70,2.51,12,0.54,-389.00,263.00,5640,20240923,-88.30,602,20250227,9.63,3585,-81.59,20250114,602,9.63,20250227,5640,-88.30,20240923,602,9.63,20250227,0.01,N,019490,500,382 억,,847086,N,N,0,N,00,N
20250307,090327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,665,13,2,1.99,72847157,107715,4.91,679,680,665,847,457,652,676.30,1.11,0,-19897,699,675,656,632,613,666,623,382,195,500,390,1,1,76432270,508,-1.71,2.53,12,0.14,-389.00,263.00,5640,20240923,-88.21,602,20250227,10.47,3585,-81.45,20250114,602,10.47,20250227,5640,-88.21,20240923,602,10.47,20250227,0.01,N,019490,500,382 억,,847086,N,N,0,N,00,N
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
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 20250307 160325 57 100.00 KOSPI 전기·전자 N N N N N 652 0 3 0.00 877474271 1336503 60.98 679 680 645 847 457 652 656.56 1.11 0 -25384 699 675 656 632 613 666 623 382 195 500 390 1 1 76432270 498 -1.68 2.48 12 1.75 -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 847086 N N 0 N 00 N
3 20250307 150327 57 100.00 KOSPI 전기·전자 N N N N N 655 3 2 0.46 838525499 1276860 58.25 679 680 645 847 457 652 656.71 1.11 0 -26701 699 675 656 632 613 666 623 382 195 500 390 1 1 76432270 501 -1.68 2.49 12 1.67 -389.00 263.00 5640 20240923 -88.39 602 20250227 8.80 3585 -81.73 20250114 602 8.80 20250227 5640 -88.39 20240923 602 8.80 20250227 0.01 N 019490 500 382 억 847086 N N 0 N 00 N
4 20250307 140325 57 100.00 KOSPI 전기·전자 N N N N N 651 -1 5 -0.15 706619418 1074609 49.03 679 680 648 847 457 652 657.56 1.11 0 -20179 699 675 656 632 613 666 623 382 195 500 390 1 1 76432270 498 -1.67 2.48 12 1.41 -389.00 263.00 5640 20240923 -88.46 602 20250227 8.14 3585 -81.84 20250114 602 8.14 20250227 5640 -88.46 20240923 602 8.14 20250227 0.01 N 019490 500 382 억 847086 N N 0 N 00 N
5 20250307 130326 57 100.00 KOSPI 전기·전자 N N N N N 655 3 2 0.46 602457364 914967 41.74 679 680 650 847 457 652 658.45 1.11 0 -7198 699 675 656 632 613 666 623 382 195 500 390 1 1 76432270 501 -1.68 2.49 12 1.20 -389.00 263.00 5640 20240923 -88.39 602 20250227 8.80 3585 -81.73 20250114 602 8.80 20250227 5640 -88.39 20240923 602 8.80 20250227 0.01 N 019490 500 382 억 847086 N N 0 N 00 N
6 20250307 120327 57 100.00 KOSPI 전기·전자 N N N N N 653 1 2 0.15 482512742 731521 33.37 679 680 652 847 457 652 659.60 1.11 0 8360 699 675 656 632 613 666 623 382 195 500 390 1 1 76432270 499 -1.68 2.48 12 0.96 -389.00 263.00 5640 20240923 -88.42 602 20250227 8.47 3585 -81.79 20250114 602 8.47 20250227 5640 -88.42 20240923 602 8.47 20250227 0.01 N 019490 500 382 억 847086 N N 0 N 00 N
7 20250307 110325 57 100.00 KOSPI 전기·전자 N N N N N 653 1 2 0.15 372570580 563274 25.70 679 680 652 847 457 652 661.44 1.11 0 29917 699 675 656 632 613 666 623 382 195 500 390 1 1 76432270 499 -1.68 2.48 12 0.74 -389.00 263.00 5640 20240923 -88.42 602 20250227 8.47 3585 -81.79 20250114 602 8.47 20250227 5640 -88.42 20240923 602 8.47 20250227 0.01 N 019490 500 382 억 847086 N N 0 N 00 N
8 20250307 100325 57 100.00 KOSPI 전기·전자 N N N N N 660 8 2 1.23 275004477 414853 18.93 679 680 652 847 457 652 662.90 1.11 0 41523 699 675 656 632 613 666 623 382 195 500 390 1 1 76432270 504 -1.70 2.51 12 0.54 -389.00 263.00 5640 20240923 -88.30 602 20250227 9.63 3585 -81.59 20250114 602 9.63 20250227 5640 -88.30 20240923 602 9.63 20250227 0.01 N 019490 500 382 억 847086 N N 0 N 00 N
9 20250307 090327 57 100.00 KOSPI 전기·전자 N N N N N 665 13 2 1.99 72847157 107715 4.91 679 680 665 847 457 652 676.30 1.11 0 -19897 699 675 656 632 613 666 623 382 195 500 390 1 1 76432270 508 -1.71 2.53 12 0.14 -389.00 263.00 5640 20240923 -88.21 602 20250227 10.47 3585 -81.45 20250114 602 10.47 20250227 5640 -88.21 20240923 602 10.47 20250227 0.01 N 019490 500 382 억 847086 N N 0 N 00 N
10 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
11 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
12 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