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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160316,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,480,-10,5,-2.04,40332041,82301,301.41,484,495,479,637,343,490,490.06,0.00,0,292,503,496,493,486,483,495,485,226,147,500,340,1,1,45116894,217,-2.20,0.66,12,0.18,-218.00,726.00,1363,20240328,-64.78,479,20250318,0.21,707,-32.11,20250123,479,0.21,20250318,1363,-64.78,20240328,479,0.21,20250318,0.01,N,015260,500,225 억,,0,N,N,31,N,00,N
20250318,150318,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,481,-9,5,-1.84,37504366,76415,279.86,484,495,481,637,343,490,490.80,0.00,0,467,503,496,493,486,483,495,485,226,147,500,340,1,1,45116894,217,-2.21,0.66,12,0.17,-218.00,726.00,1363,20240328,-64.71,481,20250318,0.00,707,-31.97,20250123,481,0.00,20250318,1363,-64.71,20240328,481,0.00,20250318,0.01,N,015260,500,225 억,,0,N,N,4,N,00,N
20250318,140317,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,485,-5,5,-1.02,33330859,67794,248.28,484,495,484,637,343,490,491.65,0.00,0,467,503,496,493,486,483,495,485,226,147,500,340,1,1,45116894,219,-2.22,0.67,12,0.15,-218.00,726.00,1363,20240328,-64.42,484,20250318,0.21,707,-31.40,20250123,484,0.21,20250318,1363,-64.42,20240328,484,0.21,20250318,0.01,N,015260,500,225 억,,0,N,N,4,N,00,N
20250318,130317,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,487,-3,5,-0.61,28468527,57792,211.65,484,495,484,637,343,490,492.60,0.00,0,467,503,496,493,486,483,495,485,226,147,500,340,1,1,45116894,220,-2.23,0.67,12,0.13,-218.00,726.00,1363,20240328,-64.27,484,20250318,0.62,707,-31.12,20250123,484,0.62,20250318,1363,-64.27,20240328,484,0.62,20250318,0.01,N,015260,500,225 억,,0,N,N,4,N,00,N
20250318,120316,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,488,-2,5,-0.41,28047404,56929,208.49,484,495,484,637,343,490,492.67,0.00,0,467,503,496,493,486,483,495,485,226,147,500,340,1,1,45116894,220,-2.24,0.67,12,0.13,-218.00,726.00,1363,20240328,-64.20,484,20250318,0.83,707,-30.98,20250123,484,0.83,20250318,1363,-64.20,20240328,484,0.83,20250318,0.01,N,015260,500,225 억,,0,N,N,4,N,00,N
20250318,110316,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,490,0,3,0.00,26097811,52919,193.81,484,495,484,637,343,490,493.17,0.00,0,467,503,496,493,486,483,495,485,226,147,500,340,1,1,45116894,221,-2.25,0.67,12,0.12,-218.00,726.00,1363,20240328,-64.05,484,20250318,1.24,707,-30.69,20250123,484,1.24,20250318,1363,-64.05,20240328,484,1.24,20250318,0.01,N,015260,500,225 억,,0,N,N,4,N,00,N
20250318,100317,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,494,4,2,0.82,16948161,34305,125.64,484,495,484,637,343,490,494.04,0.00,0,-1188,503,496,493,486,483,495,485,226,147,500,340,1,1,45116894,223,-2.27,0.68,12,0.08,-218.00,726.00,1363,20240328,-63.76,484,20250318,2.07,707,-30.13,20250123,484,2.07,20250318,1363,-63.76,20240328,484,2.07,20250318,0.01,N,015260,500,225 억,,0,N,N,4,N,00,N
20250318,090317,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,495,5,2,1.02,2321304,4699,17.21,484,495,484,637,343,490,494.00,0.00,0,-1169,503,496,493,486,483,495,485,226,147,500,340,1,1,45116894,223,-2.27,0.68,12,0.01,-218.00,726.00,1363,20240328,-63.68,484,20250318,2.27,707,-29.99,20250123,484,2.27,20250318,1363,-63.68,20240328,484,2.27,20250318,0.01,N,015260,500,225 억,,0,N,N,4,N,00,N
20250317,160317,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,490,-5,5,-1.01,13413106,27305,228.84,500,500,490,643,347,495,491.24,0.00,0,-270,504,499,495,490,486,502,493,226,148,500,340,1,1,45116894,221,-2.25,0.67,12,0.06,-218.00,726.00,1363,20240328,-64.05,490,20250317,0.00,707,-30.69,20250123,490,0.00,20250317,1363,-64.05,20240328,490,0.00,20250317,0.01,N,015260,500,225 억,,0,N,N,4,N,00,N
20250317,150316,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,491,-4,5,-0.81,12925831,26311,220.51,500,500,490,643,347,495,491.27,0.00,0,226,504,499,495,490,486,502,493,226,148,500,340,1,1,45116894,222,-2.25,0.68,12,0.06,-218.00,726.00,1363,20240328,-63.98,490,20250317,0.20,707,-30.55,20250123,490,0.20,20250317,1363,-63.98,20240328,490,0.20,20250317,0.01,N,015260,500,225 억,,0,N,N,10,N,00,N
20250317,140317,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,491,-4,5,-0.81,9482418,19298,161.73,500,500,490,643,347,495,491.37,0.00,0,69,504,499,495,490,486,502,493,226,148,500,340,1,1,45116894,222,-2.25,0.68,12,0.04,-218.00,726.00,1363,20240328,-63.98,490,20250317,0.20,707,-30.55,20250123,490,0.20,20250317,1363,-63.98,20240328,490,0.20,20250317,0.01,N,015260,500,225 억,,0,N,N,10,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 20250318 160316 57 100.00 KOSPI 신저가 전기·전자 N N N N N 480 -10 5 -2.04 40332041 82301 301.41 484 495 479 637 343 490 490.06 0.00 0 292 503 496 493 486 483 495 485 226 147 500 340 1 1 45116894 217 -2.20 0.66 12 0.18 -218.00 726.00 1363 20240328 -64.78 479 20250318 0.21 707 -32.11 20250123 479 0.21 20250318 1363 -64.78 20240328 479 0.21 20250318 0.01 N 015260 500 225 억 0 N N 31 N 00 N
3 20250318 150318 57 100.00 KOSPI 신저가 전기·전자 N N N N N 481 -9 5 -1.84 37504366 76415 279.86 484 495 481 637 343 490 490.80 0.00 0 467 503 496 493 486 483 495 485 226 147 500 340 1 1 45116894 217 -2.21 0.66 12 0.17 -218.00 726.00 1363 20240328 -64.71 481 20250318 0.00 707 -31.97 20250123 481 0.00 20250318 1363 -64.71 20240328 481 0.00 20250318 0.01 N 015260 500 225 억 0 N N 4 N 00 N
4 20250318 140317 57 100.00 KOSPI 신저가 전기·전자 N N N N N 485 -5 5 -1.02 33330859 67794 248.28 484 495 484 637 343 490 491.65 0.00 0 467 503 496 493 486 483 495 485 226 147 500 340 1 1 45116894 219 -2.22 0.67 12 0.15 -218.00 726.00 1363 20240328 -64.42 484 20250318 0.21 707 -31.40 20250123 484 0.21 20250318 1363 -64.42 20240328 484 0.21 20250318 0.01 N 015260 500 225 억 0 N N 4 N 00 N
5 20250318 130317 57 100.00 KOSPI 신저가 전기·전자 N N N N N 487 -3 5 -0.61 28468527 57792 211.65 484 495 484 637 343 490 492.60 0.00 0 467 503 496 493 486 483 495 485 226 147 500 340 1 1 45116894 220 -2.23 0.67 12 0.13 -218.00 726.00 1363 20240328 -64.27 484 20250318 0.62 707 -31.12 20250123 484 0.62 20250318 1363 -64.27 20240328 484 0.62 20250318 0.01 N 015260 500 225 억 0 N N 4 N 00 N
6 20250318 120316 57 100.00 KOSPI 신저가 전기·전자 N N N N N 488 -2 5 -0.41 28047404 56929 208.49 484 495 484 637 343 490 492.67 0.00 0 467 503 496 493 486 483 495 485 226 147 500 340 1 1 45116894 220 -2.24 0.67 12 0.13 -218.00 726.00 1363 20240328 -64.20 484 20250318 0.83 707 -30.98 20250123 484 0.83 20250318 1363 -64.20 20240328 484 0.83 20250318 0.01 N 015260 500 225 억 0 N N 4 N 00 N
7 20250318 110316 57 100.00 KOSPI 신저가 전기·전자 N N N N N 490 0 3 0.00 26097811 52919 193.81 484 495 484 637 343 490 493.17 0.00 0 467 503 496 493 486 483 495 485 226 147 500 340 1 1 45116894 221 -2.25 0.67 12 0.12 -218.00 726.00 1363 20240328 -64.05 484 20250318 1.24 707 -30.69 20250123 484 1.24 20250318 1363 -64.05 20240328 484 1.24 20250318 0.01 N 015260 500 225 억 0 N N 4 N 00 N
8 20250318 100317 57 100.00 KOSPI 신저가 전기·전자 N N N N N 494 4 2 0.82 16948161 34305 125.64 484 495 484 637 343 490 494.04 0.00 0 -1188 503 496 493 486 483 495 485 226 147 500 340 1 1 45116894 223 -2.27 0.68 12 0.08 -218.00 726.00 1363 20240328 -63.76 484 20250318 2.07 707 -30.13 20250123 484 2.07 20250318 1363 -63.76 20240328 484 2.07 20250318 0.01 N 015260 500 225 억 0 N N 4 N 00 N
9 20250318 090317 57 100.00 KOSPI 신저가 전기·전자 N N N N N 495 5 2 1.02 2321304 4699 17.21 484 495 484 637 343 490 494.00 0.00 0 -1169 503 496 493 486 483 495 485 226 147 500 340 1 1 45116894 223 -2.27 0.68 12 0.01 -218.00 726.00 1363 20240328 -63.68 484 20250318 2.27 707 -29.99 20250123 484 2.27 20250318 1363 -63.68 20240328 484 2.27 20250318 0.01 N 015260 500 225 억 0 N N 4 N 00 N
10 20250317 160317 57 100.00 KOSPI 신저가 전기·전자 N N N N N 490 -5 5 -1.01 13413106 27305 228.84 500 500 490 643 347 495 491.24 0.00 0 -270 504 499 495 490 486 502 493 226 148 500 340 1 1 45116894 221 -2.25 0.67 12 0.06 -218.00 726.00 1363 20240328 -64.05 490 20250317 0.00 707 -30.69 20250123 490 0.00 20250317 1363 -64.05 20240328 490 0.00 20250317 0.01 N 015260 500 225 억 0 N N 4 N 00 N
11 20250317 150316 57 100.00 KOSPI 신저가 전기·전자 N N N N N 491 -4 5 -0.81 12925831 26311 220.51 500 500 490 643 347 495 491.27 0.00 0 226 504 499 495 490 486 502 493 226 148 500 340 1 1 45116894 222 -2.25 0.68 12 0.06 -218.00 726.00 1363 20240328 -63.98 490 20250317 0.20 707 -30.55 20250123 490 0.20 20250317 1363 -63.98 20240328 490 0.20 20250317 0.01 N 015260 500 225 억 0 N N 10 N 00 N
12 20250317 140317 57 100.00 KOSPI 신저가 전기·전자 N N N N N 491 -4 5 -0.81 9482418 19298 161.73 500 500 490 643 347 495 491.37 0.00 0 69 504 499 495 490 486 502 493 226 148 500 340 1 1 45116894 222 -2.25 0.68 12 0.04 -218.00 726.00 1363 20240328 -63.98 490 20250317 0.20 707 -30.55 20250123 490 0.20 20250317 1363 -63.98 20240328 490 0.20 20250317 0.01 N 015260 500 225 억 0 N N 10 N 00 N