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
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
20250318,160338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,824,-6,5,-0.72,44846868,54258,101.09,832,850,822,1079,581,830,826.55,0.46,0,-109,862,846,838,822,814,842,818,258,249,500,510,1,1,51513741,424,-2.84,1.66,12,0.11,-290.00,497.00,1490,20240530,-44.70,769,20241209,7.15,998,-17.43,20250110,810,1.73,20250103,1490,-44.70,20240530,769,7.15,20241209,0.00,N,020760,500,257 억,,235425,N,N,46,N,00,N
20250318,150340,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,826,-4,5,-0.48,32866250,39750,74.06,832,850,822,1079,581,830,826.82,0.46,0,387,862,846,838,822,814,842,818,258,249,500,510,1,1,51513741,426,-2.85,1.66,12,0.08,-290.00,497.00,1490,20240530,-44.56,769,20241209,7.41,998,-17.23,20250110,810,1.98,20250103,1490,-44.56,20240530,769,7.41,20241209,0.00,N,020760,500,257 억,,235425,N,N,14,N,00,N
20250318,140339,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,825,-5,5,-0.60,23652050,28548,53.19,832,850,823,1079,581,830,828.50,0.46,0,190,862,846,838,822,814,842,818,258,249,500,510,1,1,51513741,425,-2.84,1.66,12,0.06,-290.00,497.00,1490,20240530,-44.63,769,20241209,7.28,998,-17.33,20250110,810,1.85,20250103,1490,-44.63,20240530,769,7.28,20241209,0.00,N,020760,500,257 억,,235425,N,N,14,N,00,N
20250318,130339,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,830,0,3,0.00,20726659,25001,46.58,832,850,825,1079,581,830,829.03,0.46,0,1596,862,846,838,822,814,842,818,258,249,500,510,1,1,51513741,428,-2.86,1.67,12,0.05,-290.00,497.00,1490,20240530,-44.30,769,20241209,7.93,998,-16.83,20250110,810,2.47,20250103,1490,-44.30,20240530,769,7.93,20241209,0.00,N,020760,500,257 억,,235425,N,N,14,N,00,N
20250318,120338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,826,-4,5,-0.48,18978663,22888,42.64,832,850,825,1079,581,830,829.20,0.46,0,1598,862,846,838,822,814,842,818,258,249,500,510,1,1,51513741,426,-2.85,1.66,12,0.04,-290.00,497.00,1490,20240530,-44.56,769,20241209,7.41,998,-17.23,20250110,810,1.98,20250103,1490,-44.56,20240530,769,7.41,20241209,0.00,N,020760,500,257 억,,235425,N,N,14,N,00,N
20250318,110338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,839,9,2,1.08,8205583,9843,18.34,832,850,830,1079,581,830,833.65,0.46,0,1284,862,846,838,822,814,842,818,258,249,500,510,1,1,51513741,432,-2.89,1.69,12,0.02,-290.00,497.00,1490,20240530,-43.69,769,20241209,9.10,998,-15.93,20250110,810,3.58,20250103,1490,-43.69,20240530,769,9.10,20241209,0.00,N,020760,500,257 억,,235425,N,N,14,N,00,N
20250318,100339,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,842,12,2,1.45,1260705,1499,2.79,832,850,832,1079,581,830,841.03,0.46,0,-155,862,846,838,822,814,842,818,258,249,500,510,1,1,51513741,434,-2.90,1.69,12,0.00,-290.00,497.00,1490,20240530,-43.49,769,20241209,9.49,998,-15.63,20250110,810,3.95,20250103,1490,-43.49,20240530,769,9.49,20241209,0.00,N,020760,500,257 억,,235425,N,N,14,N,00,N
20250318,090339,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,836,6,2,0.72,82588,99,0.18,832,836,832,1079,581,830,834.22,0.46,0,-4,862,846,838,822,814,842,818,258,249,500,510,1,1,51513741,431,-2.88,1.68,12,0.00,-290.00,497.00,1490,20240530,-43.89,769,20241209,8.71,998,-16.23,20250110,810,3.21,20250103,1490,-43.89,20240530,769,8.71,20241209,0.00,N,020760,500,257 억,,235425,N,N,14,N,00,N
20250317,160339,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,830,-12,5,-1.43,44811508,53663,113.38,842,854,830,1094,590,842,835.05,0.45,0,1160,887,864,842,819,797,853,808,258,252,500,520,1,1,51513741,428,-2.86,1.67,12,0.10,-290.00,497.00,1490,20240530,-44.30,769,20241209,7.93,998,-16.83,20250110,810,2.47,20250103,1490,-44.30,20240530,769,7.93,20241209,0.00,N,020760,500,257 억,,234265,N,N,14,N,00,N
20250317,150338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,834,-8,5,-0.95,42880167,51338,108.47,842,854,830,1094,590,842,835.25,0.45,0,2261,887,864,842,819,797,853,808,258,252,500,520,1,1,51513741,430,-2.88,1.68,12,0.10,-290.00,497.00,1490,20240530,-44.03,769,20241209,8.45,998,-16.43,20250110,810,2.96,20250103,1490,-44.03,20240530,769,8.45,20241209,0.00,N,020760,500,257 억,,234265,N,N,15,N,00,N
20250317,140339,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,845,3,2,0.36,13876078,16433,34.72,842,854,834,1094,590,842,844.40,0.45,0,1660,887,864,842,819,797,853,808,258,252,500,520,1,1,51513741,435,-2.91,1.70,12,0.03,-290.00,497.00,1490,20240530,-43.29,769,20241209,9.88,998,-15.33,20250110,810,4.32,20250103,1490,-43.29,20240530,769,9.88,20241209,0.00,N,020760,500,257 억,,234265,N,N,15,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 160338 57 100.00 KOSPI 전기·전자 N N N N N 824 -6 5 -0.72 44846868 54258 101.09 832 850 822 1079 581 830 826.55 0.46 0 -109 862 846 838 822 814 842 818 258 249 500 510 1 1 51513741 424 -2.84 1.66 12 0.11 -290.00 497.00 1490 20240530 -44.70 769 20241209 7.15 998 -17.43 20250110 810 1.73 20250103 1490 -44.70 20240530 769 7.15 20241209 0.00 N 020760 500 257 억 235425 N N 46 N 00 N
3 20250318 150340 57 100.00 KOSPI 전기·전자 N N N N N 826 -4 5 -0.48 32866250 39750 74.06 832 850 822 1079 581 830 826.82 0.46 0 387 862 846 838 822 814 842 818 258 249 500 510 1 1 51513741 426 -2.85 1.66 12 0.08 -290.00 497.00 1490 20240530 -44.56 769 20241209 7.41 998 -17.23 20250110 810 1.98 20250103 1490 -44.56 20240530 769 7.41 20241209 0.00 N 020760 500 257 억 235425 N N 14 N 00 N
4 20250318 140339 57 100.00 KOSPI 전기·전자 N N N N N 825 -5 5 -0.60 23652050 28548 53.19 832 850 823 1079 581 830 828.50 0.46 0 190 862 846 838 822 814 842 818 258 249 500 510 1 1 51513741 425 -2.84 1.66 12 0.06 -290.00 497.00 1490 20240530 -44.63 769 20241209 7.28 998 -17.33 20250110 810 1.85 20250103 1490 -44.63 20240530 769 7.28 20241209 0.00 N 020760 500 257 억 235425 N N 14 N 00 N
5 20250318 130339 57 100.00 KOSPI 전기·전자 N N N N N 830 0 3 0.00 20726659 25001 46.58 832 850 825 1079 581 830 829.03 0.46 0 1596 862 846 838 822 814 842 818 258 249 500 510 1 1 51513741 428 -2.86 1.67 12 0.05 -290.00 497.00 1490 20240530 -44.30 769 20241209 7.93 998 -16.83 20250110 810 2.47 20250103 1490 -44.30 20240530 769 7.93 20241209 0.00 N 020760 500 257 억 235425 N N 14 N 00 N
6 20250318 120338 57 100.00 KOSPI 전기·전자 N N N N N 826 -4 5 -0.48 18978663 22888 42.64 832 850 825 1079 581 830 829.20 0.46 0 1598 862 846 838 822 814 842 818 258 249 500 510 1 1 51513741 426 -2.85 1.66 12 0.04 -290.00 497.00 1490 20240530 -44.56 769 20241209 7.41 998 -17.23 20250110 810 1.98 20250103 1490 -44.56 20240530 769 7.41 20241209 0.00 N 020760 500 257 억 235425 N N 14 N 00 N
7 20250318 110338 57 100.00 KOSPI 전기·전자 N N N N N 839 9 2 1.08 8205583 9843 18.34 832 850 830 1079 581 830 833.65 0.46 0 1284 862 846 838 822 814 842 818 258 249 500 510 1 1 51513741 432 -2.89 1.69 12 0.02 -290.00 497.00 1490 20240530 -43.69 769 20241209 9.10 998 -15.93 20250110 810 3.58 20250103 1490 -43.69 20240530 769 9.10 20241209 0.00 N 020760 500 257 억 235425 N N 14 N 00 N
8 20250318 100339 57 100.00 KOSPI 전기·전자 N N N N N 842 12 2 1.45 1260705 1499 2.79 832 850 832 1079 581 830 841.03 0.46 0 -155 862 846 838 822 814 842 818 258 249 500 510 1 1 51513741 434 -2.90 1.69 12 0.00 -290.00 497.00 1490 20240530 -43.49 769 20241209 9.49 998 -15.63 20250110 810 3.95 20250103 1490 -43.49 20240530 769 9.49 20241209 0.00 N 020760 500 257 억 235425 N N 14 N 00 N
9 20250318 090339 57 100.00 KOSPI 전기·전자 N N N N N 836 6 2 0.72 82588 99 0.18 832 836 832 1079 581 830 834.22 0.46 0 -4 862 846 838 822 814 842 818 258 249 500 510 1 1 51513741 431 -2.88 1.68 12 0.00 -290.00 497.00 1490 20240530 -43.89 769 20241209 8.71 998 -16.23 20250110 810 3.21 20250103 1490 -43.89 20240530 769 8.71 20241209 0.00 N 020760 500 257 억 235425 N N 14 N 00 N
10 20250317 160339 57 100.00 KOSPI 전기·전자 N N N N N 830 -12 5 -1.43 44811508 53663 113.38 842 854 830 1094 590 842 835.05 0.45 0 1160 887 864 842 819 797 853 808 258 252 500 520 1 1 51513741 428 -2.86 1.67 12 0.10 -290.00 497.00 1490 20240530 -44.30 769 20241209 7.93 998 -16.83 20250110 810 2.47 20250103 1490 -44.30 20240530 769 7.93 20241209 0.00 N 020760 500 257 억 234265 N N 14 N 00 N
11 20250317 150338 57 100.00 KOSPI 전기·전자 N N N N N 834 -8 5 -0.95 42880167 51338 108.47 842 854 830 1094 590 842 835.25 0.45 0 2261 887 864 842 819 797 853 808 258 252 500 520 1 1 51513741 430 -2.88 1.68 12 0.10 -290.00 497.00 1490 20240530 -44.03 769 20241209 8.45 998 -16.43 20250110 810 2.96 20250103 1490 -44.03 20240530 769 8.45 20241209 0.00 N 020760 500 257 억 234265 N N 15 N 00 N
12 20250317 140339 57 100.00 KOSPI 전기·전자 N N N N N 845 3 2 0.36 13876078 16433 34.72 842 854 834 1094 590 842 844.40 0.45 0 1660 887 864 842 819 797 853 808 258 252 500 520 1 1 51513741 435 -2.91 1.70 12 0.03 -290.00 497.00 1490 20240530 -43.29 769 20241209 9.88 998 -15.33 20250110 810 4.32 20250103 1490 -43.29 20240530 769 9.88 20241209 0.00 N 020760 500 257 억 234265 N N 15 N 00 N