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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015260/price/prices-20250401.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
20250407,160301,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,453,-14,5,-3.00,18477227,40824,160.57,462,464,431,607,327,467,452.61,0.00,0,-1602,469,468,466,465,463,468,465,226,140,500,310,1,1,45116894,204,-1.98,0.78,12,0.09,-229.00,584.00,1363,20240328,-66.76,431,20250407,5.10,707,-35.93,20250123,431,5.10,20250407,1296,-65.05,20240419,431,5.10,20250407,0.01,Y,015260,500,225 억,,0,N,N,28,N,00,N
20250407,150304,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,457,-10,5,-2.14,18189552,40189,158.08,462,464,431,607,327,467,452.60,0.00,0,-1104,469,468,466,465,463,468,465,226,140,500,310,1,1,45116894,206,-2.00,0.78,12,0.09,-229.00,584.00,1363,20240328,-66.47,431,20250407,6.03,707,-35.36,20250123,431,6.03,20250407,1296,-64.74,20240419,431,6.03,20250407,0.01,Y,015260,500,225 억,,0,N,N,10,N,00,N
20250407,140303,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,452,-15,5,-3.21,17394772,38438,151.19,462,464,431,607,327,467,452.54,0.00,0,-758,469,468,466,465,463,468,465,226,140,500,310,1,1,45116894,204,-1.97,0.77,12,0.09,-229.00,584.00,1363,20240328,-66.84,431,20250407,4.87,707,-36.07,20250123,431,4.87,20250407,1296,-65.12,20240419,431,4.87,20250407,0.01,Y,015260,500,225 억,,0,N,N,10,N,00,N
20250407,130302,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,458,-9,5,-1.93,17276688,38177,150.16,462,464,431,607,327,467,452.54,0.00,0,-767,469,468,466,465,463,468,465,226,140,500,310,1,1,45116894,207,-2.00,0.78,12,0.08,-229.00,584.00,1363,20240328,-66.40,431,20250407,6.26,707,-35.22,20250123,431,6.26,20250407,1296,-64.66,20240419,431,6.26,20250407,0.01,Y,015260,500,225 억,,0,N,N,10,N,00,N
20250407,120302,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,453,-14,5,-3.00,17176594,37957,149.30,462,464,431,607,327,467,452.53,0.00,0,-608,469,468,466,465,463,468,465,226,140,500,310,1,1,45116894,204,-1.98,0.78,12,0.08,-229.00,584.00,1363,20240328,-66.76,431,20250407,5.10,707,-35.93,20250123,431,5.10,20250407,1296,-65.05,20240419,431,5.10,20250407,0.01,Y,015260,500,225 억,,0,N,N,10,N,00,N
20250407,110302,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,447,-20,5,-4.28,15682926,34615,136.15,462,464,431,607,327,467,453.07,0.00,0,-574,469,468,466,465,463,468,465,226,140,500,310,1,1,45116894,202,-1.95,0.77,12,0.08,-229.00,584.00,1363,20240328,-67.20,431,20250407,3.71,707,-36.78,20250123,431,3.71,20250407,1296,-65.51,20240419,431,3.71,20250407,0.01,Y,015260,500,225 억,,0,N,N,10,N,00,N
20250407,100302,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,457,-10,5,-2.14,8318396,18090,71.15,462,464,456,607,327,467,459.83,0.00,0,-1026,469,468,466,465,463,468,465,226,140,500,310,1,1,45116894,206,-2.00,0.78,12,0.04,-229.00,584.00,1363,20240328,-66.47,456,20250407,0.22,707,-35.36,20250123,456,0.22,20250407,1296,-64.74,20240419,456,0.22,20250407,0.01,Y,015260,500,225 억,,0,N,N,10,N,00,N
20250407,090303,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,462,-5,5,-1.07,1050588,2274,8.94,462,462,462,607,327,467,462.00,0.00,0,-103,469,468,466,465,463,468,465,226,140,500,310,1,1,45116894,208,-2.02,0.79,12,0.01,-229.00,584.00,1363,20240328,-66.10,460,20250401,0.43,707,-34.65,20250123,460,0.43,20250401,1296,-64.35,20240419,460,0.43,20250401,0.01,Y,015260,500,225 억,,0,N,N,10,N,00,N
20250404,160302,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,467,3,2,0.65,11849813,25424,44.58,464,467,464,603,325,464,466.09,0.00,0,-600,485,474,467,456,449,471,453,226,139,500,310,1,1,45116894,211,-2.04,0.80,12,0.06,-229.00,584.00,1363,20240328,-65.74,460,20250401,1.52,707,-33.95,20250123,460,1.52,20250401,1296,-63.97,20240419,460,1.52,20250401,0.01,Y,015260,500,225 억,,0,N,N,10,N,00,N
20250404,150303,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,467,3,2,0.65,11823294,25367,44.48,464,467,464,603,325,464,466.09,0.00,0,-600,485,474,467,456,449,471,453,226,139,500,310,1,1,45116894,211,-2.04,0.80,12,0.06,-229.00,584.00,1363,20240328,-65.74,460,20250401,1.52,707,-33.95,20250123,460,1.52,20250401,1296,-63.97,20240419,460,1.52,20250401,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N
20250404,140304,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,467,3,2,0.65,11045739,23702,41.56,464,467,464,603,325,464,466.03,0.00,0,-285,485,474,467,456,449,471,453,226,139,500,310,1,1,45116894,211,-2.04,0.80,12,0.05,-229.00,584.00,1363,20240328,-65.74,460,20250401,1.52,707,-33.95,20250123,460,1.52,20250401,1296,-63.97,20240419,460,1.52,20250401,0.01,Y,015260,500,225 억,,0,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 20250407 160301 57 100.00 KOSPI 신저가 전기·전자 N N N N N 453 -14 5 -3.00 18477227 40824 160.57 462 464 431 607 327 467 452.61 0.00 0 -1602 469 468 466 465 463 468 465 226 140 500 310 1 1 45116894 204 -1.98 0.78 12 0.09 -229.00 584.00 1363 20240328 -66.76 431 20250407 5.10 707 -35.93 20250123 431 5.10 20250407 1296 -65.05 20240419 431 5.10 20250407 0.01 Y 015260 500 225 억 0 N N 28 N 00 N
3 20250407 150304 57 100.00 KOSPI 신저가 전기·전자 N N N N N 457 -10 5 -2.14 18189552 40189 158.08 462 464 431 607 327 467 452.60 0.00 0 -1104 469 468 466 465 463 468 465 226 140 500 310 1 1 45116894 206 -2.00 0.78 12 0.09 -229.00 584.00 1363 20240328 -66.47 431 20250407 6.03 707 -35.36 20250123 431 6.03 20250407 1296 -64.74 20240419 431 6.03 20250407 0.01 Y 015260 500 225 억 0 N N 10 N 00 N
4 20250407 140303 57 100.00 KOSPI 신저가 전기·전자 N N N N N 452 -15 5 -3.21 17394772 38438 151.19 462 464 431 607 327 467 452.54 0.00 0 -758 469 468 466 465 463 468 465 226 140 500 310 1 1 45116894 204 -1.97 0.77 12 0.09 -229.00 584.00 1363 20240328 -66.84 431 20250407 4.87 707 -36.07 20250123 431 4.87 20250407 1296 -65.12 20240419 431 4.87 20250407 0.01 Y 015260 500 225 억 0 N N 10 N 00 N
5 20250407 130302 57 100.00 KOSPI 신저가 전기·전자 N N N N N 458 -9 5 -1.93 17276688 38177 150.16 462 464 431 607 327 467 452.54 0.00 0 -767 469 468 466 465 463 468 465 226 140 500 310 1 1 45116894 207 -2.00 0.78 12 0.08 -229.00 584.00 1363 20240328 -66.40 431 20250407 6.26 707 -35.22 20250123 431 6.26 20250407 1296 -64.66 20240419 431 6.26 20250407 0.01 Y 015260 500 225 억 0 N N 10 N 00 N
6 20250407 120302 57 100.00 KOSPI 신저가 전기·전자 N N N N N 453 -14 5 -3.00 17176594 37957 149.30 462 464 431 607 327 467 452.53 0.00 0 -608 469 468 466 465 463 468 465 226 140 500 310 1 1 45116894 204 -1.98 0.78 12 0.08 -229.00 584.00 1363 20240328 -66.76 431 20250407 5.10 707 -35.93 20250123 431 5.10 20250407 1296 -65.05 20240419 431 5.10 20250407 0.01 Y 015260 500 225 억 0 N N 10 N 00 N
7 20250407 110302 57 100.00 KOSPI 신저가 전기·전자 N N N N N 447 -20 5 -4.28 15682926 34615 136.15 462 464 431 607 327 467 453.07 0.00 0 -574 469 468 466 465 463 468 465 226 140 500 310 1 1 45116894 202 -1.95 0.77 12 0.08 -229.00 584.00 1363 20240328 -67.20 431 20250407 3.71 707 -36.78 20250123 431 3.71 20250407 1296 -65.51 20240419 431 3.71 20250407 0.01 Y 015260 500 225 억 0 N N 10 N 00 N
8 20250407 100302 57 100.00 KOSPI 신저가 전기·전자 N N N N N 457 -10 5 -2.14 8318396 18090 71.15 462 464 456 607 327 467 459.83 0.00 0 -1026 469 468 466 465 463 468 465 226 140 500 310 1 1 45116894 206 -2.00 0.78 12 0.04 -229.00 584.00 1363 20240328 -66.47 456 20250407 0.22 707 -35.36 20250123 456 0.22 20250407 1296 -64.74 20240419 456 0.22 20250407 0.01 Y 015260 500 225 억 0 N N 10 N 00 N
9 20250407 090303 57 100.00 KOSPI 전기·전자 N N N N N 462 -5 5 -1.07 1050588 2274 8.94 462 462 462 607 327 467 462.00 0.00 0 -103 469 468 466 465 463 468 465 226 140 500 310 1 1 45116894 208 -2.02 0.79 12 0.01 -229.00 584.00 1363 20240328 -66.10 460 20250401 0.43 707 -34.65 20250123 460 0.43 20250401 1296 -64.35 20240419 460 0.43 20250401 0.01 Y 015260 500 225 억 0 N N 10 N 00 N
10 20250404 160302 57 100.00 KOSPI 전기·전자 N N N N N 467 3 2 0.65 11849813 25424 44.58 464 467 464 603 325 464 466.09 0.00 0 -600 485 474 467 456 449 471 453 226 139 500 310 1 1 45116894 211 -2.04 0.80 12 0.06 -229.00 584.00 1363 20240328 -65.74 460 20250401 1.52 707 -33.95 20250123 460 1.52 20250401 1296 -63.97 20240419 460 1.52 20250401 0.01 Y 015260 500 225 억 0 N N 10 N 00 N
11 20250404 150303 57 100.00 KOSPI 전기·전자 N N N N N 467 3 2 0.65 11823294 25367 44.48 464 467 464 603 325 464 466.09 0.00 0 -600 485 474 467 456 449 471 453 226 139 500 310 1 1 45116894 211 -2.04 0.80 12 0.06 -229.00 584.00 1363 20240328 -65.74 460 20250401 1.52 707 -33.95 20250123 460 1.52 20250401 1296 -63.97 20240419 460 1.52 20250401 0.01 Y 015260 500 225 억 0 N N 0 N 00 N
12 20250404 140304 57 100.00 KOSPI 전기·전자 N N N N N 467 3 2 0.65 11045739 23702 41.56 464 467 464 603 325 464 466.03 0.00 0 -285 485 474 467 456 449 471 453 226 139 500 310 1 1 45116894 211 -2.04 0.80 12 0.05 -229.00 584.00 1363 20240328 -65.74 460 20250401 1.52 707 -33.95 20250123 460 1.52 20250401 1296 -63.97 20240419 460 1.52 20250401 0.01 Y 015260 500 225 억 0 N N 0 N 00 N