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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015260/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
20250312,160312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,495,0,3,0.00,5187461,10503,37.83,495,498,492,643,347,495,493.90,0.00,0,-10,504,499,497,492,490,498,491,226,148,500,340,1,1,45116894,223,-2.27,0.68,12,0.02,-218.00,726.00,1363,20240328,-63.68,491,20250307,0.81,707,-29.99,20250123,491,0.81,20250307,1363,-63.68,20240328,491,0.81,20250307,0.01,N,015260,500,225 억,,0,N,N,28,N,00,N
20250312,150313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,492,-3,5,-0.61,5043416,10212,36.78,495,498,492,643,347,495,493.87,0.00,0,71,504,499,497,492,490,498,491,226,148,500,340,1,1,45116894,222,-2.26,0.68,12,0.02,-218.00,726.00,1363,20240328,-63.90,491,20250307,0.20,707,-30.41,20250123,491,0.20,20250307,1363,-63.90,20240328,491,0.20,20250307,0.01,N,015260,500,225 억,,0,N,N,5,N,00,N
20250312,140312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,496,1,2,0.20,4796924,9711,34.97,495,498,492,643,347,495,493.97,0.00,0,72,504,499,497,492,490,498,491,226,148,500,340,1,1,45116894,224,-2.28,0.68,12,0.02,-218.00,726.00,1363,20240328,-63.61,491,20250307,1.02,707,-29.84,20250123,491,1.02,20250307,1363,-63.61,20240328,491,1.02,20250307,0.01,N,015260,500,225 억,,0,N,N,5,N,00,N
20250312,130312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,493,-2,5,-0.40,3592408,7269,26.18,495,498,492,643,347,495,494.21,0.00,0,42,504,499,497,492,490,498,491,226,148,500,340,1,1,45116894,222,-2.26,0.68,12,0.02,-218.00,726.00,1363,20240328,-63.83,491,20250307,0.41,707,-30.27,20250123,491,0.41,20250307,1363,-63.83,20240328,491,0.41,20250307,0.01,N,015260,500,225 억,,0,N,N,5,N,00,N
20250312,120313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,495,0,3,0.00,1727713,3491,12.57,495,498,492,643,347,495,494.90,0.00,0,42,504,499,497,492,490,498,491,226,148,500,340,1,1,45116894,223,-2.27,0.68,12,0.01,-218.00,726.00,1363,20240328,-63.68,491,20250307,0.81,707,-29.99,20250123,491,0.81,20250307,1363,-63.68,20240328,491,0.81,20250307,0.01,N,015260,500,225 억,,0,N,N,5,N,00,N
20250312,110311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,493,-2,5,-0.40,1714841,3465,12.48,495,498,492,643,347,495,494.90,0.00,0,42,504,499,497,492,490,498,491,226,148,500,340,1,1,45116894,222,-2.26,0.68,12,0.01,-218.00,726.00,1363,20240328,-63.83,491,20250307,0.41,707,-30.27,20250123,491,0.41,20250307,1363,-63.83,20240328,491,0.41,20250307,0.01,N,015260,500,225 억,,0,N,N,5,N,00,N
20250312,100312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,497,2,2,0.40,997399,2016,7.26,495,498,492,643,347,495,494.74,0.00,0,42,504,499,497,492,490,498,491,226,148,500,340,1,1,45116894,224,-2.28,0.68,12,0.00,-218.00,726.00,1363,20240328,-63.54,491,20250307,1.22,707,-29.70,20250123,491,1.22,20250307,1363,-63.54,20240328,491,1.22,20250307,0.01,N,015260,500,225 억,,0,N,N,5,N,00,N
20250312,090313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,495,0,3,0.00,218295,441,1.59,495,495,495,643,347,495,495.00,0.00,0,-17,504,499,497,492,490,498,491,226,148,500,340,1,1,45116894,223,-2.27,0.68,12,0.00,-218.00,726.00,1363,20240328,-63.68,491,20250307,0.81,707,-29.99,20250123,491,0.81,20250307,1363,-63.68,20240328,491,0.81,20250307,0.01,N,015260,500,225 억,,0,N,N,5,N,00,N
20250311,160310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,495,-6,5,-1.20,13778529,27759,78.95,502,502,495,651,351,501,496.36,0.00,0,733,511,505,501,495,491,509,499,226,150,500,350,1,1,45116894,223,-2.27,0.68,12,0.06,-218.00,726.00,1363,20240328,-63.68,491,20250307,0.81,707,-29.99,20250123,491,0.81,20250307,1363,-63.68,20240328,491,0.81,20250307,0.01,N,015260,500,225 억,,0,N,N,5,N,00,N
20250311,150311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,500,-1,5,-0.20,13445394,27086,77.04,502,502,496,651,351,501,496.40,0.00,0,1040,511,505,501,495,491,509,499,226,150,500,350,1,1,45116894,226,-2.29,0.69,12,0.06,-218.00,726.00,1363,20240328,-63.32,491,20250307,1.83,707,-29.28,20250123,491,1.83,20250307,1363,-63.32,20240328,491,1.83,20250307,0.01,N,015260,500,225 억,,0,N,N,8,N,00,N
20250311,140312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,500,-1,5,-0.20,3242775,6518,18.54,502,502,496,651,351,501,497.51,0.00,0,85,511,505,501,495,491,509,499,226,150,500,350,1,1,45116894,226,-2.29,0.69,12,0.01,-218.00,726.00,1363,20240328,-63.32,491,20250307,1.83,707,-29.28,20250123,491,1.83,20250307,1363,-63.32,20240328,491,1.83,20250307,0.01,N,015260,500,225 억,,0,N,N,8,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 20250312 160312 57 100.00 KOSPI 전기·전자 N N N N N 495 0 3 0.00 5187461 10503 37.83 495 498 492 643 347 495 493.90 0.00 0 -10 504 499 497 492 490 498 491 226 148 500 340 1 1 45116894 223 -2.27 0.68 12 0.02 -218.00 726.00 1363 20240328 -63.68 491 20250307 0.81 707 -29.99 20250123 491 0.81 20250307 1363 -63.68 20240328 491 0.81 20250307 0.01 N 015260 500 225 억 0 N N 28 N 00 N
3 20250312 150313 57 100.00 KOSPI 전기·전자 N N N N N 492 -3 5 -0.61 5043416 10212 36.78 495 498 492 643 347 495 493.87 0.00 0 71 504 499 497 492 490 498 491 226 148 500 340 1 1 45116894 222 -2.26 0.68 12 0.02 -218.00 726.00 1363 20240328 -63.90 491 20250307 0.20 707 -30.41 20250123 491 0.20 20250307 1363 -63.90 20240328 491 0.20 20250307 0.01 N 015260 500 225 억 0 N N 5 N 00 N
4 20250312 140312 57 100.00 KOSPI 전기·전자 N N N N N 496 1 2 0.20 4796924 9711 34.97 495 498 492 643 347 495 493.97 0.00 0 72 504 499 497 492 490 498 491 226 148 500 340 1 1 45116894 224 -2.28 0.68 12 0.02 -218.00 726.00 1363 20240328 -63.61 491 20250307 1.02 707 -29.84 20250123 491 1.02 20250307 1363 -63.61 20240328 491 1.02 20250307 0.01 N 015260 500 225 억 0 N N 5 N 00 N
5 20250312 130312 57 100.00 KOSPI 전기·전자 N N N N N 493 -2 5 -0.40 3592408 7269 26.18 495 498 492 643 347 495 494.21 0.00 0 42 504 499 497 492 490 498 491 226 148 500 340 1 1 45116894 222 -2.26 0.68 12 0.02 -218.00 726.00 1363 20240328 -63.83 491 20250307 0.41 707 -30.27 20250123 491 0.41 20250307 1363 -63.83 20240328 491 0.41 20250307 0.01 N 015260 500 225 억 0 N N 5 N 00 N
6 20250312 120313 57 100.00 KOSPI 전기·전자 N N N N N 495 0 3 0.00 1727713 3491 12.57 495 498 492 643 347 495 494.90 0.00 0 42 504 499 497 492 490 498 491 226 148 500 340 1 1 45116894 223 -2.27 0.68 12 0.01 -218.00 726.00 1363 20240328 -63.68 491 20250307 0.81 707 -29.99 20250123 491 0.81 20250307 1363 -63.68 20240328 491 0.81 20250307 0.01 N 015260 500 225 억 0 N N 5 N 00 N
7 20250312 110311 57 100.00 KOSPI 전기·전자 N N N N N 493 -2 5 -0.40 1714841 3465 12.48 495 498 492 643 347 495 494.90 0.00 0 42 504 499 497 492 490 498 491 226 148 500 340 1 1 45116894 222 -2.26 0.68 12 0.01 -218.00 726.00 1363 20240328 -63.83 491 20250307 0.41 707 -30.27 20250123 491 0.41 20250307 1363 -63.83 20240328 491 0.41 20250307 0.01 N 015260 500 225 억 0 N N 5 N 00 N
8 20250312 100312 57 100.00 KOSPI 전기·전자 N N N N N 497 2 2 0.40 997399 2016 7.26 495 498 492 643 347 495 494.74 0.00 0 42 504 499 497 492 490 498 491 226 148 500 340 1 1 45116894 224 -2.28 0.68 12 0.00 -218.00 726.00 1363 20240328 -63.54 491 20250307 1.22 707 -29.70 20250123 491 1.22 20250307 1363 -63.54 20240328 491 1.22 20250307 0.01 N 015260 500 225 억 0 N N 5 N 00 N
9 20250312 090313 57 100.00 KOSPI 전기·전자 N N N N N 495 0 3 0.00 218295 441 1.59 495 495 495 643 347 495 495.00 0.00 0 -17 504 499 497 492 490 498 491 226 148 500 340 1 1 45116894 223 -2.27 0.68 12 0.00 -218.00 726.00 1363 20240328 -63.68 491 20250307 0.81 707 -29.99 20250123 491 0.81 20250307 1363 -63.68 20240328 491 0.81 20250307 0.01 N 015260 500 225 억 0 N N 5 N 00 N
10 20250311 160310 57 100.00 KOSPI 전기·전자 N N N N N 495 -6 5 -1.20 13778529 27759 78.95 502 502 495 651 351 501 496.36 0.00 0 733 511 505 501 495 491 509 499 226 150 500 350 1 1 45116894 223 -2.27 0.68 12 0.06 -218.00 726.00 1363 20240328 -63.68 491 20250307 0.81 707 -29.99 20250123 491 0.81 20250307 1363 -63.68 20240328 491 0.81 20250307 0.01 N 015260 500 225 억 0 N N 5 N 00 N
11 20250311 150311 57 100.00 KOSPI 전기·전자 N N N N N 500 -1 5 -0.20 13445394 27086 77.04 502 502 496 651 351 501 496.40 0.00 0 1040 511 505 501 495 491 509 499 226 150 500 350 1 1 45116894 226 -2.29 0.69 12 0.06 -218.00 726.00 1363 20240328 -63.32 491 20250307 1.83 707 -29.28 20250123 491 1.83 20250307 1363 -63.32 20240328 491 1.83 20250307 0.01 N 015260 500 225 억 0 N N 8 N 00 N
12 20250311 140312 57 100.00 KOSPI 전기·전자 N N N N N 500 -1 5 -0.20 3242775 6518 18.54 502 502 496 651 351 501 497.51 0.00 0 85 511 505 501 495 491 509 499 226 150 500 350 1 1 45116894 226 -2.29 0.69 12 0.01 -218.00 726.00 1363 20240328 -63.32 491 20250307 1.83 707 -29.28 20250123 491 1.83 20250307 1363 -63.32 20240328 491 1.83 20250307 0.01 N 015260 500 225 억 0 N N 8 N 00 N