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
020760/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
20250312,160334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,857,-8,5,-0.92,8409320,9745,15.85,875,875,856,1124,606,865,862.94,0.31,0,-491,889,877,866,854,843,871,848,258,259,500,530,1,1,51513741,441,-2.96,1.72,12,0.02,-290.00,497.00,1490,20240530,-42.48,769,20241209,11.44,998,-14.13,20250110,810,5.80,20250103,1490,-42.48,20240530,769,11.44,20241209,0.00,N,020760,500,257 억,,157742,N,N,59,N,00,N
20250312,150335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,865,0,3,0.00,5920184,6844,11.13,875,875,856,1124,606,865,865.02,0.31,0,-155,889,877,866,854,843,871,848,258,259,500,530,1,1,51513741,446,-2.98,1.74,12,0.01,-290.00,497.00,1490,20240530,-41.95,769,20241209,12.48,998,-13.33,20250110,810,6.79,20250103,1490,-41.95,20240530,769,12.48,20241209,0.00,N,020760,500,257 억,,157742,N,N,7,N,00,N
20250312,140333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,865,0,3,0.00,4909731,5672,9.22,875,875,856,1124,606,865,865.61,0.31,0,-155,889,877,866,854,843,871,848,258,259,500,530,1,1,51513741,446,-2.98,1.74,12,0.01,-290.00,497.00,1490,20240530,-41.95,769,20241209,12.48,998,-13.33,20250110,810,6.79,20250103,1490,-41.95,20240530,769,12.48,20241209,0.00,N,020760,500,257 억,,157742,N,N,7,N,00,N
20250312,130333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,866,1,2,0.12,4813706,5561,9.04,875,875,856,1124,606,865,865.62,0.31,0,-155,889,877,866,854,843,871,848,258,259,500,530,1,1,51513741,446,-2.99,1.74,12,0.01,-290.00,497.00,1490,20240530,-41.88,769,20241209,12.61,998,-13.23,20250110,810,6.91,20250103,1490,-41.88,20240530,769,12.61,20241209,0.00,N,020760,500,257 억,,157742,N,N,7,N,00,N
20250312,120334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,868,3,2,0.35,2549415,2927,4.76,875,875,864,1124,606,865,871.00,0.31,0,-154,889,877,866,854,843,871,848,258,259,500,530,1,1,51513741,447,-2.99,1.75,12,0.01,-290.00,497.00,1490,20240530,-41.74,769,20241209,12.87,998,-13.03,20250110,810,7.16,20250103,1490,-41.74,20240530,769,12.87,20241209,0.00,N,020760,500,257 억,,157742,N,N,7,N,00,N
20250312,110332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,868,3,2,0.35,2055364,2356,3.83,875,875,865,1124,606,865,872.40,0.31,0,-154,889,877,866,854,843,871,848,258,259,500,530,1,1,51513741,447,-2.99,1.75,12,0.00,-290.00,497.00,1490,20240530,-41.74,769,20241209,12.87,998,-13.03,20250110,810,7.16,20250103,1490,-41.74,20240530,769,12.87,20241209,0.00,N,020760,500,257 억,,157742,N,N,7,N,00,N
20250312,100333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,872,7,2,0.81,1851637,2122,3.45,875,875,871,1124,606,865,872.59,0.31,0,-145,889,877,866,854,843,871,848,258,259,500,530,1,1,51513741,449,-3.01,1.75,12,0.00,-290.00,497.00,1490,20240530,-41.48,769,20241209,13.39,998,-12.63,20250110,810,7.65,20250103,1490,-41.48,20240530,769,13.39,20241209,0.00,N,020760,500,257 억,,157742,N,N,7,N,00,N
20250312,090334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,875,10,2,1.16,174125,199,0.32,875,875,875,1124,606,865,875.00,0.31,0,-98,889,877,866,854,843,871,848,258,259,500,530,1,1,51513741,451,-3.02,1.76,12,0.00,-290.00,497.00,1490,20240530,-41.28,769,20241209,13.78,998,-12.32,20250110,810,8.02,20250103,1490,-41.28,20240530,769,13.78,20241209,0.00,N,020760,500,257 억,,157742,N,N,7,N,00,N
20250311,160331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,865,-14,5,-1.59,52881923,61485,517.29,878,878,855,1142,616,879,860.08,0.30,0,2018,901,889,878,866,855,896,873,258,263,500,540,1,1,51513741,446,-2.98,1.74,12,0.12,-290.00,497.00,1490,20240530,-41.95,769,20241209,12.48,998,-13.33,20250110,810,6.79,20250103,1490,-41.95,20240530,769,12.48,20241209,0.00,N,020760,500,257 억,,155758,N,N,7,N,00,N
20250311,150332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,865,-14,5,-1.59,50539689,58777,494.51,878,878,855,1142,616,879,859.85,0.30,0,4377,901,889,878,866,855,896,873,258,263,500,540,1,1,51513741,446,-2.98,1.74,12,0.11,-290.00,497.00,1490,20240530,-41.95,769,20241209,12.48,998,-13.33,20250110,810,6.79,20250103,1490,-41.95,20240530,769,12.48,20241209,0.00,N,020760,500,257 억,,155758,N,N,8,N,00,N
20250311,140332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,868,-11,5,-1.25,36470800,42433,357.00,878,878,855,1142,616,879,859.49,0.30,0,4441,901,889,878,866,855,896,873,258,263,500,540,1,1,51513741,447,-2.99,1.75,12,0.08,-290.00,497.00,1490,20240530,-41.74,769,20241209,12.87,998,-13.03,20250110,810,7.16,20250103,1490,-41.74,20240530,769,12.87,20241209,0.00,N,020760,500,257 억,,155758,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 160334 57 100.00 KOSPI 전기·전자 N N N N N 857 -8 5 -0.92 8409320 9745 15.85 875 875 856 1124 606 865 862.94 0.31 0 -491 889 877 866 854 843 871 848 258 259 500 530 1 1 51513741 441 -2.96 1.72 12 0.02 -290.00 497.00 1490 20240530 -42.48 769 20241209 11.44 998 -14.13 20250110 810 5.80 20250103 1490 -42.48 20240530 769 11.44 20241209 0.00 N 020760 500 257 억 157742 N N 59 N 00 N
3 20250312 150335 57 100.00 KOSPI 전기·전자 N N N N N 865 0 3 0.00 5920184 6844 11.13 875 875 856 1124 606 865 865.02 0.31 0 -155 889 877 866 854 843 871 848 258 259 500 530 1 1 51513741 446 -2.98 1.74 12 0.01 -290.00 497.00 1490 20240530 -41.95 769 20241209 12.48 998 -13.33 20250110 810 6.79 20250103 1490 -41.95 20240530 769 12.48 20241209 0.00 N 020760 500 257 억 157742 N N 7 N 00 N
4 20250312 140333 57 100.00 KOSPI 전기·전자 N N N N N 865 0 3 0.00 4909731 5672 9.22 875 875 856 1124 606 865 865.61 0.31 0 -155 889 877 866 854 843 871 848 258 259 500 530 1 1 51513741 446 -2.98 1.74 12 0.01 -290.00 497.00 1490 20240530 -41.95 769 20241209 12.48 998 -13.33 20250110 810 6.79 20250103 1490 -41.95 20240530 769 12.48 20241209 0.00 N 020760 500 257 억 157742 N N 7 N 00 N
5 20250312 130333 57 100.00 KOSPI 전기·전자 N N N N N 866 1 2 0.12 4813706 5561 9.04 875 875 856 1124 606 865 865.62 0.31 0 -155 889 877 866 854 843 871 848 258 259 500 530 1 1 51513741 446 -2.99 1.74 12 0.01 -290.00 497.00 1490 20240530 -41.88 769 20241209 12.61 998 -13.23 20250110 810 6.91 20250103 1490 -41.88 20240530 769 12.61 20241209 0.00 N 020760 500 257 억 157742 N N 7 N 00 N
6 20250312 120334 57 100.00 KOSPI 전기·전자 N N N N N 868 3 2 0.35 2549415 2927 4.76 875 875 864 1124 606 865 871.00 0.31 0 -154 889 877 866 854 843 871 848 258 259 500 530 1 1 51513741 447 -2.99 1.75 12 0.01 -290.00 497.00 1490 20240530 -41.74 769 20241209 12.87 998 -13.03 20250110 810 7.16 20250103 1490 -41.74 20240530 769 12.87 20241209 0.00 N 020760 500 257 억 157742 N N 7 N 00 N
7 20250312 110332 57 100.00 KOSPI 전기·전자 N N N N N 868 3 2 0.35 2055364 2356 3.83 875 875 865 1124 606 865 872.40 0.31 0 -154 889 877 866 854 843 871 848 258 259 500 530 1 1 51513741 447 -2.99 1.75 12 0.00 -290.00 497.00 1490 20240530 -41.74 769 20241209 12.87 998 -13.03 20250110 810 7.16 20250103 1490 -41.74 20240530 769 12.87 20241209 0.00 N 020760 500 257 억 157742 N N 7 N 00 N
8 20250312 100333 57 100.00 KOSPI 전기·전자 N N N N N 872 7 2 0.81 1851637 2122 3.45 875 875 871 1124 606 865 872.59 0.31 0 -145 889 877 866 854 843 871 848 258 259 500 530 1 1 51513741 449 -3.01 1.75 12 0.00 -290.00 497.00 1490 20240530 -41.48 769 20241209 13.39 998 -12.63 20250110 810 7.65 20250103 1490 -41.48 20240530 769 13.39 20241209 0.00 N 020760 500 257 억 157742 N N 7 N 00 N
9 20250312 090334 57 100.00 KOSPI 전기·전자 N N N N N 875 10 2 1.16 174125 199 0.32 875 875 875 1124 606 865 875.00 0.31 0 -98 889 877 866 854 843 871 848 258 259 500 530 1 1 51513741 451 -3.02 1.76 12 0.00 -290.00 497.00 1490 20240530 -41.28 769 20241209 13.78 998 -12.32 20250110 810 8.02 20250103 1490 -41.28 20240530 769 13.78 20241209 0.00 N 020760 500 257 억 157742 N N 7 N 00 N
10 20250311 160331 57 100.00 KOSPI 전기·전자 N N N N N 865 -14 5 -1.59 52881923 61485 517.29 878 878 855 1142 616 879 860.08 0.30 0 2018 901 889 878 866 855 896 873 258 263 500 540 1 1 51513741 446 -2.98 1.74 12 0.12 -290.00 497.00 1490 20240530 -41.95 769 20241209 12.48 998 -13.33 20250110 810 6.79 20250103 1490 -41.95 20240530 769 12.48 20241209 0.00 N 020760 500 257 억 155758 N N 7 N 00 N
11 20250311 150332 57 100.00 KOSPI 전기·전자 N N N N N 865 -14 5 -1.59 50539689 58777 494.51 878 878 855 1142 616 879 859.85 0.30 0 4377 901 889 878 866 855 896 873 258 263 500 540 1 1 51513741 446 -2.98 1.74 12 0.11 -290.00 497.00 1490 20240530 -41.95 769 20241209 12.48 998 -13.33 20250110 810 6.79 20250103 1490 -41.95 20240530 769 12.48 20241209 0.00 N 020760 500 257 억 155758 N N 8 N 00 N
12 20250311 140332 57 100.00 KOSPI 전기·전자 N N N N N 868 -11 5 -1.25 36470800 42433 357.00 878 878 855 1142 616 879 859.49 0.30 0 4441 901 889 878 866 855 896 873 258 263 500 540 1 1 51513741 447 -2.99 1.75 12 0.08 -290.00 497.00 1490 20240530 -41.74 769 20241209 12.87 998 -13.03 20250110 810 7.16 20250103 1490 -41.74 20240530 769 12.87 20241209 0.00 N 020760 500 257 억 155758 N N 8 N 00 N