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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130316,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,490,-5,5,-1.01,8735116,17776,148.98,500,500,490,643,347,495,491.40,0.00,0,48,504,499,495,490,486,502,493,226,148,500,340,1,1,45116894,221,-2.25,0.67,12,0.04,-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,10,N,00,N
20250317,120315,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,490,-5,5,-1.01,5391356,10952,91.79,500,500,490,643,347,495,492.27,0.00,0,48,504,499,495,490,486,502,493,226,148,500,340,1,1,45116894,221,-2.25,0.67,12,0.02,-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,10,N,00,N
20250317,110315,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,490,-5,5,-1.01,4924344,9999,83.80,500,500,490,643,347,495,492.48,0.00,0,51,504,499,495,490,486,502,493,226,148,500,340,1,1,45116894,221,-2.25,0.67,12,0.02,-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,10,N,00,N
20250317,100317,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,498,3,2,0.61,1576585,3183,26.68,500,500,490,643,347,495,495.31,0.00,0,-395,504,499,495,490,486,502,493,226,148,500,340,1,1,45116894,225,-2.28,0.69,12,0.01,-218.00,726.00,1363,20240328,-63.46,490,20250317,1.63,707,-29.56,20250123,490,1.63,20250317,1363,-63.46,20240328,490,1.63,20250317,0.01,N,015260,500,225 억,,0,N,N,10,N,00,N
20250317,090316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,495,0,3,0.00,486930,978,8.20,500,500,495,643,347,495,497.88,0.00,0,-84,504,499,495,490,486,502,493,226,148,500,340,1,1,45116894,223,-2.27,0.68,12,0.00,-218.00,726.00,1363,20240328,-63.68,490,20250313,1.02,707,-29.99,20250123,490,1.02,20250313,1363,-63.68,20240328,490,1.02,20250313,0.01,N,015260,500,225 억,,0,N,N,10,N,00,N
20250314,160315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,495,3,2,0.61,5874076,11932,77.44,492,500,491,639,345,492,492.30,0.00,0,49,506,498,494,486,482,497,485,226,147,500,340,1,1,45116894,223,-2.27,0.68,12,0.03,-218.00,726.00,1363,20240328,-63.68,490,20250313,1.02,707,-29.99,20250123,490,1.02,20250313,1363,-63.68,20240328,490,1.02,20250313,0.01,N,015260,500,225 억,,0,N,N,10,N,00,N
20250314,150317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,500,8,2,1.63,5636135,11453,74.33,492,500,491,639,345,492,492.11,0.00,0,230,506,498,494,486,482,497,485,226,147,500,340,1,1,45116894,226,-2.29,0.69,12,0.03,-218.00,726.00,1363,20240328,-63.32,490,20250313,2.04,707,-29.28,20250123,490,2.04,20250313,1363,-63.32,20240328,490,2.04,20250313,0.01,N,015260,500,225 억,,0,N,N,101,N,00,N
20250314,140315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,499,7,2,1.42,5482663,11146,72.33,492,499,491,639,345,492,491.90,0.00,0,230,506,498,494,486,482,497,485,226,147,500,340,1,1,45116894,225,-2.29,0.69,12,0.02,-218.00,726.00,1363,20240328,-63.39,490,20250313,1.84,707,-29.42,20250123,490,1.84,20250313,1363,-63.39,20240328,490,1.84,20250313,0.01,N,015260,500,225 억,,0,N,N,101,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 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
3 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
4 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
5 20250317 130316 57 100.00 KOSPI 신저가 전기·전자 N N N N N 490 -5 5 -1.01 8735116 17776 148.98 500 500 490 643 347 495 491.40 0.00 0 48 504 499 495 490 486 502 493 226 148 500 340 1 1 45116894 221 -2.25 0.67 12 0.04 -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 10 N 00 N
6 20250317 120315 57 100.00 KOSPI 신저가 전기·전자 N N N N N 490 -5 5 -1.01 5391356 10952 91.79 500 500 490 643 347 495 492.27 0.00 0 48 504 499 495 490 486 502 493 226 148 500 340 1 1 45116894 221 -2.25 0.67 12 0.02 -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 10 N 00 N
7 20250317 110315 57 100.00 KOSPI 신저가 전기·전자 N N N N N 490 -5 5 -1.01 4924344 9999 83.80 500 500 490 643 347 495 492.48 0.00 0 51 504 499 495 490 486 502 493 226 148 500 340 1 1 45116894 221 -2.25 0.67 12 0.02 -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 10 N 00 N
8 20250317 100317 57 100.00 KOSPI 신저가 전기·전자 N N N N N 498 3 2 0.61 1576585 3183 26.68 500 500 490 643 347 495 495.31 0.00 0 -395 504 499 495 490 486 502 493 226 148 500 340 1 1 45116894 225 -2.28 0.69 12 0.01 -218.00 726.00 1363 20240328 -63.46 490 20250317 1.63 707 -29.56 20250123 490 1.63 20250317 1363 -63.46 20240328 490 1.63 20250317 0.01 N 015260 500 225 억 0 N N 10 N 00 N
9 20250317 090316 57 100.00 KOSPI 전기·전자 N N N N N 495 0 3 0.00 486930 978 8.20 500 500 495 643 347 495 497.88 0.00 0 -84 504 499 495 490 486 502 493 226 148 500 340 1 1 45116894 223 -2.27 0.68 12 0.00 -218.00 726.00 1363 20240328 -63.68 490 20250313 1.02 707 -29.99 20250123 490 1.02 20250313 1363 -63.68 20240328 490 1.02 20250313 0.01 N 015260 500 225 억 0 N N 10 N 00 N
10 20250314 160315 57 100.00 KOSPI 전기·전자 N N N N N 495 3 2 0.61 5874076 11932 77.44 492 500 491 639 345 492 492.30 0.00 0 49 506 498 494 486 482 497 485 226 147 500 340 1 1 45116894 223 -2.27 0.68 12 0.03 -218.00 726.00 1363 20240328 -63.68 490 20250313 1.02 707 -29.99 20250123 490 1.02 20250313 1363 -63.68 20240328 490 1.02 20250313 0.01 N 015260 500 225 억 0 N N 10 N 00 N
11 20250314 150317 57 100.00 KOSPI 전기·전자 N N N N N 500 8 2 1.63 5636135 11453 74.33 492 500 491 639 345 492 492.11 0.00 0 230 506 498 494 486 482 497 485 226 147 500 340 1 1 45116894 226 -2.29 0.69 12 0.03 -218.00 726.00 1363 20240328 -63.32 490 20250313 2.04 707 -29.28 20250123 490 2.04 20250313 1363 -63.32 20240328 490 2.04 20250313 0.01 N 015260 500 225 억 0 N N 101 N 00 N
12 20250314 140315 57 100.00 KOSPI 전기·전자 N N N N N 499 7 2 1.42 5482663 11146 72.33 492 499 491 639 345 492 491.90 0.00 0 230 506 498 494 486 482 497 485 226 147 500 340 1 1 45116894 225 -2.29 0.69 12 0.02 -218.00 726.00 1363 20240328 -63.39 490 20250313 1.84 707 -29.42 20250123 490 1.84 20250313 1363 -63.39 20240328 490 1.84 20250313 0.01 N 015260 500 225 억 0 N N 101 N 00 N