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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,496,0,3,0.00,14104736,27860,57.63,518,518,496,644,348,496,506.27,0.00,0,-2493,528,511,503,486,478,508,483,226,148,500,340,1,1,45116894,224,-2.28,0.68,12,0.06,-218.00,726.00,1363,20240328,-63.61,494,20250304,0.40,707,-29.84,20250123,494,0.40,20250304,1363,-63.61,20240328,494,0.40,20250304,0.01,N,015260,500,225 억,,0,N,N,5,N,00,N
20250306,150308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,500,4,2,0.81,13019157,25675,53.11,518,518,496,644,348,496,507.08,0.00,0,-2469,528,511,503,486,478,508,483,226,148,500,340,1,1,45116894,226,-2.29,0.69,12,0.06,-218.00,726.00,1363,20240328,-63.32,494,20250304,1.21,707,-29.28,20250123,494,1.21,20250304,1363,-63.32,20240328,494,1.21,20250304,0.01,N,015260,500,225 억,,0,N,N,26,N,00,N
20250306,140308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,496,0,3,0.00,13018657,25674,53.11,518,518,496,644,348,496,507.08,0.00,0,-2469,528,511,503,486,478,508,483,226,148,500,340,1,1,45116894,224,-2.28,0.68,12,0.06,-218.00,726.00,1363,20240328,-63.61,494,20250304,0.40,707,-29.84,20250123,494,0.40,20250304,1363,-63.61,20240328,494,0.40,20250304,0.01,N,015260,500,225 억,,0,N,N,26,N,00,N
20250306,130307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,499,3,2,0.60,11275250,22165,45.85,518,518,497,644,348,496,508.70,0.00,0,-2475,528,511,503,486,478,508,483,226,148,500,340,1,1,45116894,225,-2.29,0.69,12,0.05,-218.00,726.00,1363,20240328,-63.39,494,20250304,1.01,707,-29.42,20250123,494,1.01,20250304,1363,-63.39,20240328,494,1.01,20250304,0.01,N,015260,500,225 억,,0,N,N,26,N,00,N
20250306,120308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,500,4,2,0.81,10569853,20754,42.93,518,518,497,644,348,496,509.29,0.00,0,-2443,528,511,503,486,478,508,483,226,148,500,340,1,1,45116894,226,-2.29,0.69,12,0.05,-218.00,726.00,1363,20240328,-63.32,494,20250304,1.21,707,-29.28,20250123,494,1.21,20250304,1363,-63.32,20240328,494,1.21,20250304,0.01,N,015260,500,225 억,,0,N,N,26,N,00,N
20250306,110306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,506,10,2,2.02,10085604,19789,40.94,518,518,497,644,348,496,509.66,0.00,0,-2749,528,511,503,486,478,508,483,226,148,500,340,1,1,45116894,228,-2.32,0.70,12,0.04,-218.00,726.00,1363,20240328,-62.88,494,20250304,2.43,707,-28.43,20250123,494,2.43,20250304,1363,-62.88,20240328,494,2.43,20250304,0.01,N,015260,500,225 억,,0,N,N,26,N,00,N
20250306,100308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,500,4,2,0.81,8983304,17581,36.37,518,518,497,644,348,496,510.97,0.00,0,-2765,528,511,503,486,478,508,483,226,148,500,340,1,1,45116894,226,-2.29,0.69,12,0.04,-218.00,726.00,1363,20240328,-63.32,494,20250304,1.21,707,-29.28,20250123,494,1.21,20250304,1363,-63.32,20240328,494,1.21,20250304,0.01,N,015260,500,225 억,,0,N,N,26,N,00,N
20250306,090310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,511,15,2,3.02,2358305,4619,9.56,518,518,497,644,348,496,510.57,0.00,0,-59,528,511,503,486,478,508,483,226,148,500,340,1,1,45116894,231,-2.34,0.70,12,0.01,-218.00,726.00,1363,20240328,-62.51,494,20250304,3.44,707,-27.72,20250123,494,3.44,20250304,1363,-62.51,20240328,494,3.44,20250304,0.01,N,015260,500,225 억,,0,N,N,26,N,00,N
20250305,160305,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,496,1,2,0.20,24222731,48337,151.80,519,520,495,643,347,495,501.12,0.00,0,-88,521,508,501,488,481,504,484,226,148,500,340,1,1,45116894,224,-2.28,0.68,12,0.11,-218.00,726.00,1363,20240328,-63.61,494,20250304,0.40,707,-29.84,20250123,494,0.40,20250304,1363,-63.61,20240328,494,0.40,20250304,0.01,N,015260,500,225 억,,0,N,N,26,N,00,N
20250305,150307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,498,3,2,0.61,20993079,41829,131.36,519,520,495,643,347,495,501.88,0.00,0,3854,521,508,501,488,481,504,484,226,148,500,340,1,1,45116894,225,-2.28,0.69,12,0.09,-218.00,726.00,1363,20240328,-63.46,494,20250304,0.81,707,-29.56,20250123,494,0.81,20250304,1363,-63.46,20240328,494,0.81,20250304,0.01,N,015260,500,225 억,,0,N,N,10,N,00,N
20250305,140304,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,498,3,2,0.61,17335393,34455,108.20,519,520,495,643,347,495,503.13,0.00,0,3874,521,508,501,488,481,504,484,226,148,500,340,1,1,45116894,225,-2.28,0.69,12,0.08,-218.00,726.00,1363,20240328,-63.46,494,20250304,0.81,707,-29.56,20250123,494,0.81,20250304,1363,-63.46,20240328,494,0.81,20250304,0.01,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 20250306 160308 57 100.00 KOSPI 전기·전자 N N N N N 496 0 3 0.00 14104736 27860 57.63 518 518 496 644 348 496 506.27 0.00 0 -2493 528 511 503 486 478 508 483 226 148 500 340 1 1 45116894 224 -2.28 0.68 12 0.06 -218.00 726.00 1363 20240328 -63.61 494 20250304 0.40 707 -29.84 20250123 494 0.40 20250304 1363 -63.61 20240328 494 0.40 20250304 0.01 N 015260 500 225 억 0 N N 5 N 00 N
3 20250306 150308 57 100.00 KOSPI 전기·전자 N N N N N 500 4 2 0.81 13019157 25675 53.11 518 518 496 644 348 496 507.08 0.00 0 -2469 528 511 503 486 478 508 483 226 148 500 340 1 1 45116894 226 -2.29 0.69 12 0.06 -218.00 726.00 1363 20240328 -63.32 494 20250304 1.21 707 -29.28 20250123 494 1.21 20250304 1363 -63.32 20240328 494 1.21 20250304 0.01 N 015260 500 225 억 0 N N 26 N 00 N
4 20250306 140308 57 100.00 KOSPI 전기·전자 N N N N N 496 0 3 0.00 13018657 25674 53.11 518 518 496 644 348 496 507.08 0.00 0 -2469 528 511 503 486 478 508 483 226 148 500 340 1 1 45116894 224 -2.28 0.68 12 0.06 -218.00 726.00 1363 20240328 -63.61 494 20250304 0.40 707 -29.84 20250123 494 0.40 20250304 1363 -63.61 20240328 494 0.40 20250304 0.01 N 015260 500 225 억 0 N N 26 N 00 N
5 20250306 130307 57 100.00 KOSPI 전기·전자 N N N N N 499 3 2 0.60 11275250 22165 45.85 518 518 497 644 348 496 508.70 0.00 0 -2475 528 511 503 486 478 508 483 226 148 500 340 1 1 45116894 225 -2.29 0.69 12 0.05 -218.00 726.00 1363 20240328 -63.39 494 20250304 1.01 707 -29.42 20250123 494 1.01 20250304 1363 -63.39 20240328 494 1.01 20250304 0.01 N 015260 500 225 억 0 N N 26 N 00 N
6 20250306 120308 57 100.00 KOSPI 전기·전자 N N N N N 500 4 2 0.81 10569853 20754 42.93 518 518 497 644 348 496 509.29 0.00 0 -2443 528 511 503 486 478 508 483 226 148 500 340 1 1 45116894 226 -2.29 0.69 12 0.05 -218.00 726.00 1363 20240328 -63.32 494 20250304 1.21 707 -29.28 20250123 494 1.21 20250304 1363 -63.32 20240328 494 1.21 20250304 0.01 N 015260 500 225 억 0 N N 26 N 00 N
7 20250306 110306 57 100.00 KOSPI 전기·전자 N N N N N 506 10 2 2.02 10085604 19789 40.94 518 518 497 644 348 496 509.66 0.00 0 -2749 528 511 503 486 478 508 483 226 148 500 340 1 1 45116894 228 -2.32 0.70 12 0.04 -218.00 726.00 1363 20240328 -62.88 494 20250304 2.43 707 -28.43 20250123 494 2.43 20250304 1363 -62.88 20240328 494 2.43 20250304 0.01 N 015260 500 225 억 0 N N 26 N 00 N
8 20250306 100308 57 100.00 KOSPI 전기·전자 N N N N N 500 4 2 0.81 8983304 17581 36.37 518 518 497 644 348 496 510.97 0.00 0 -2765 528 511 503 486 478 508 483 226 148 500 340 1 1 45116894 226 -2.29 0.69 12 0.04 -218.00 726.00 1363 20240328 -63.32 494 20250304 1.21 707 -29.28 20250123 494 1.21 20250304 1363 -63.32 20240328 494 1.21 20250304 0.01 N 015260 500 225 억 0 N N 26 N 00 N
9 20250306 090310 57 100.00 KOSPI 전기·전자 N N N N N 511 15 2 3.02 2358305 4619 9.56 518 518 497 644 348 496 510.57 0.00 0 -59 528 511 503 486 478 508 483 226 148 500 340 1 1 45116894 231 -2.34 0.70 12 0.01 -218.00 726.00 1363 20240328 -62.51 494 20250304 3.44 707 -27.72 20250123 494 3.44 20250304 1363 -62.51 20240328 494 3.44 20250304 0.01 N 015260 500 225 억 0 N N 26 N 00 N
10 20250305 160305 57 100.00 KOSPI 전기·전자 N N N N N 496 1 2 0.20 24222731 48337 151.80 519 520 495 643 347 495 501.12 0.00 0 -88 521 508 501 488 481 504 484 226 148 500 340 1 1 45116894 224 -2.28 0.68 12 0.11 -218.00 726.00 1363 20240328 -63.61 494 20250304 0.40 707 -29.84 20250123 494 0.40 20250304 1363 -63.61 20240328 494 0.40 20250304 0.01 N 015260 500 225 억 0 N N 26 N 00 N
11 20250305 150307 57 100.00 KOSPI 전기·전자 N N N N N 498 3 2 0.61 20993079 41829 131.36 519 520 495 643 347 495 501.88 0.00 0 3854 521 508 501 488 481 504 484 226 148 500 340 1 1 45116894 225 -2.28 0.69 12 0.09 -218.00 726.00 1363 20240328 -63.46 494 20250304 0.81 707 -29.56 20250123 494 0.81 20250304 1363 -63.46 20240328 494 0.81 20250304 0.01 N 015260 500 225 억 0 N N 10 N 00 N
12 20250305 140304 57 100.00 KOSPI 전기·전자 N N N N N 498 3 2 0.61 17335393 34455 108.20 519 520 495 643 347 495 503.13 0.00 0 3874 521 508 501 488 481 504 484 226 148 500 340 1 1 45116894 225 -2.28 0.69 12 0.08 -218.00 726.00 1363 20240328 -63.46 494 20250304 0.81 707 -29.56 20250123 494 0.81 20250304 1363 -63.46 20240328 494 0.81 20250304 0.01 N 015260 500 225 억 0 N N 10 N 00 N