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
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
20250306,160328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,867,-2,5,-0.23,16331474,18833,50.39,879,890,861,1129,609,869,867.17,0.30,0,-1162,904,886,872,854,840,895,863,258,260,500,530,1,1,51513741,447,-2.99,1.74,12,0.04,-290.00,497.00,1490,20240530,-41.81,769,20241209,12.74,998,-13.13,20250110,810,7.04,20250103,1490,-41.81,20240530,769,12.74,20241209,0.00,N,020760,500,257 억,,156857,N,N,7,N,00,N
20250306,150328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,867,-2,5,-0.23,10369817,11937,31.94,879,890,862,1129,609,869,868.71,0.30,0,-666,904,886,872,854,840,895,863,258,260,500,530,1,1,51513741,447,-2.99,1.74,12,0.02,-290.00,497.00,1490,20240530,-41.81,769,20241209,12.74,998,-13.13,20250110,810,7.04,20250103,1490,-41.81,20240530,769,12.74,20241209,0.00,N,020760,500,257 억,,156857,N,N,24,N,00,N
20250306,140328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,866,-3,5,-0.35,9828521,11312,30.27,879,890,862,1129,609,869,868.86,0.30,0,-668,904,886,872,854,840,895,863,258,260,500,530,1,1,51513741,446,-2.99,1.74,12,0.02,-290.00,497.00,1490,20240530,-41.88,769,20241209,12.61,998,-13.23,20250110,810,6.91,20250103,1490,-41.88,20240530,769,12.61,20241209,0.00,N,020760,500,257 억,,156857,N,N,24,N,00,N
20250306,130328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,870,1,2,0.12,5463943,6291,16.83,879,890,862,1129,609,869,868.53,0.30,0,874,904,886,872,854,840,895,863,258,260,500,530,1,1,51513741,448,-3.00,1.75,12,0.01,-290.00,497.00,1490,20240530,-41.61,769,20241209,13.13,998,-12.83,20250110,810,7.41,20250103,1490,-41.61,20240530,769,13.13,20241209,0.00,N,020760,500,257 억,,156857,N,N,24,N,00,N
20250306,120328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,870,1,2,0.12,5389373,6205,16.60,879,890,862,1129,609,869,868.55,0.30,0,873,904,886,872,854,840,895,863,258,260,500,530,1,1,51513741,448,-3.00,1.75,12,0.01,-290.00,497.00,1490,20240530,-41.61,769,20241209,13.13,998,-12.83,20250110,810,7.41,20250103,1490,-41.61,20240530,769,13.13,20241209,0.00,N,020760,500,257 억,,156857,N,N,24,N,00,N
20250306,110327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,863,-6,5,-0.69,1337567,1525,4.08,879,890,862,1129,609,869,877.09,0.30,0,-494,904,886,872,854,840,895,863,258,260,500,530,1,1,51513741,445,-2.98,1.74,12,0.00,-290.00,497.00,1490,20240530,-42.08,769,20241209,12.22,998,-13.53,20250110,810,6.54,20250103,1490,-42.08,20240530,769,12.22,20241209,0.00,N,020760,500,257 억,,156857,N,N,24,N,00,N
20250306,100328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,876,7,2,0.81,1026565,1165,3.12,879,890,876,1129,609,869,881.17,0.30,0,-503,904,886,872,854,840,895,863,258,260,500,530,1,1,51513741,451,-3.02,1.76,12,0.00,-290.00,497.00,1490,20240530,-41.21,769,20241209,13.91,998,-12.22,20250110,810,8.15,20250103,1490,-41.21,20240530,769,13.91,20241209,0.00,N,020760,500,257 억,,156857,N,N,24,N,00,N
20250306,090331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,890,21,2,2.42,17735,20,0.05,879,890,879,1129,609,869,886.75,0.30,0,0,904,886,872,854,840,895,863,258,260,500,530,1,1,51513741,458,-3.07,1.79,12,0.00,-290.00,497.00,1490,20240530,-40.27,769,20241209,15.73,998,-10.82,20250110,810,9.88,20250103,1490,-40.27,20240530,769,15.73,20241209,0.00,N,020760,500,257 억,,156857,N,N,24,N,00,N
20250305,160325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,869,10,2,1.16,32690394,37376,96.74,859,890,858,1116,602,859,874.64,0.30,0,-225,906,882,859,835,812,871,824,258,257,500,530,1,1,51513741,448,-3.00,1.75,12,0.07,-290.00,497.00,1490,20240530,-41.68,769,20241209,13.00,998,-12.93,20250110,810,7.28,20250103,1490,-41.68,20240530,769,13.00,20241209,0.00,N,020760,500,257 억,,157037,N,N,24,N,00,N
20250305,150327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,868,9,2,1.05,32362923,36999,95.77,859,890,858,1116,602,859,874.70,0.30,0,-225,906,882,859,835,812,871,824,258,257,500,530,1,1,51513741,447,-2.99,1.75,12,0.07,-290.00,497.00,1490,20240530,-41.74,769,20241209,12.87,998,-13.03,20250110,810,7.16,20250103,1490,-41.74,20240530,769,12.87,20241209,0.00,N,020760,500,257 억,,157037,N,N,19,N,00,N
20250305,140325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,879,20,2,2.33,23755534,27113,70.18,859,890,858,1116,602,859,876.17,0.30,0,-2039,906,882,859,835,812,871,824,258,257,500,530,1,1,51513741,453,-3.03,1.77,12,0.05,-290.00,497.00,1490,20240530,-41.01,769,20241209,14.30,998,-11.92,20250110,810,8.52,20250103,1490,-41.01,20240530,769,14.30,20241209,0.00,N,020760,500,257 억,,157037,N,N,19,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 160328 57 100.00 KOSPI 전기·전자 N N N N N 867 -2 5 -0.23 16331474 18833 50.39 879 890 861 1129 609 869 867.17 0.30 0 -1162 904 886 872 854 840 895 863 258 260 500 530 1 1 51513741 447 -2.99 1.74 12 0.04 -290.00 497.00 1490 20240530 -41.81 769 20241209 12.74 998 -13.13 20250110 810 7.04 20250103 1490 -41.81 20240530 769 12.74 20241209 0.00 N 020760 500 257 억 156857 N N 7 N 00 N
3 20250306 150328 57 100.00 KOSPI 전기·전자 N N N N N 867 -2 5 -0.23 10369817 11937 31.94 879 890 862 1129 609 869 868.71 0.30 0 -666 904 886 872 854 840 895 863 258 260 500 530 1 1 51513741 447 -2.99 1.74 12 0.02 -290.00 497.00 1490 20240530 -41.81 769 20241209 12.74 998 -13.13 20250110 810 7.04 20250103 1490 -41.81 20240530 769 12.74 20241209 0.00 N 020760 500 257 억 156857 N N 24 N 00 N
4 20250306 140328 57 100.00 KOSPI 전기·전자 N N N N N 866 -3 5 -0.35 9828521 11312 30.27 879 890 862 1129 609 869 868.86 0.30 0 -668 904 886 872 854 840 895 863 258 260 500 530 1 1 51513741 446 -2.99 1.74 12 0.02 -290.00 497.00 1490 20240530 -41.88 769 20241209 12.61 998 -13.23 20250110 810 6.91 20250103 1490 -41.88 20240530 769 12.61 20241209 0.00 N 020760 500 257 억 156857 N N 24 N 00 N
5 20250306 130328 57 100.00 KOSPI 전기·전자 N N N N N 870 1 2 0.12 5463943 6291 16.83 879 890 862 1129 609 869 868.53 0.30 0 874 904 886 872 854 840 895 863 258 260 500 530 1 1 51513741 448 -3.00 1.75 12 0.01 -290.00 497.00 1490 20240530 -41.61 769 20241209 13.13 998 -12.83 20250110 810 7.41 20250103 1490 -41.61 20240530 769 13.13 20241209 0.00 N 020760 500 257 억 156857 N N 24 N 00 N
6 20250306 120328 57 100.00 KOSPI 전기·전자 N N N N N 870 1 2 0.12 5389373 6205 16.60 879 890 862 1129 609 869 868.55 0.30 0 873 904 886 872 854 840 895 863 258 260 500 530 1 1 51513741 448 -3.00 1.75 12 0.01 -290.00 497.00 1490 20240530 -41.61 769 20241209 13.13 998 -12.83 20250110 810 7.41 20250103 1490 -41.61 20240530 769 13.13 20241209 0.00 N 020760 500 257 억 156857 N N 24 N 00 N
7 20250306 110327 57 100.00 KOSPI 전기·전자 N N N N N 863 -6 5 -0.69 1337567 1525 4.08 879 890 862 1129 609 869 877.09 0.30 0 -494 904 886 872 854 840 895 863 258 260 500 530 1 1 51513741 445 -2.98 1.74 12 0.00 -290.00 497.00 1490 20240530 -42.08 769 20241209 12.22 998 -13.53 20250110 810 6.54 20250103 1490 -42.08 20240530 769 12.22 20241209 0.00 N 020760 500 257 억 156857 N N 24 N 00 N
8 20250306 100328 57 100.00 KOSPI 전기·전자 N N N N N 876 7 2 0.81 1026565 1165 3.12 879 890 876 1129 609 869 881.17 0.30 0 -503 904 886 872 854 840 895 863 258 260 500 530 1 1 51513741 451 -3.02 1.76 12 0.00 -290.00 497.00 1490 20240530 -41.21 769 20241209 13.91 998 -12.22 20250110 810 8.15 20250103 1490 -41.21 20240530 769 13.91 20241209 0.00 N 020760 500 257 억 156857 N N 24 N 00 N
9 20250306 090331 57 100.00 KOSPI 전기·전자 N N N N N 890 21 2 2.42 17735 20 0.05 879 890 879 1129 609 869 886.75 0.30 0 0 904 886 872 854 840 895 863 258 260 500 530 1 1 51513741 458 -3.07 1.79 12 0.00 -290.00 497.00 1490 20240530 -40.27 769 20241209 15.73 998 -10.82 20250110 810 9.88 20250103 1490 -40.27 20240530 769 15.73 20241209 0.00 N 020760 500 257 억 156857 N N 24 N 00 N
10 20250305 160325 57 100.00 KOSPI 전기·전자 N N N N N 869 10 2 1.16 32690394 37376 96.74 859 890 858 1116 602 859 874.64 0.30 0 -225 906 882 859 835 812 871 824 258 257 500 530 1 1 51513741 448 -3.00 1.75 12 0.07 -290.00 497.00 1490 20240530 -41.68 769 20241209 13.00 998 -12.93 20250110 810 7.28 20250103 1490 -41.68 20240530 769 13.00 20241209 0.00 N 020760 500 257 억 157037 N N 24 N 00 N
11 20250305 150327 57 100.00 KOSPI 전기·전자 N N N N N 868 9 2 1.05 32362923 36999 95.77 859 890 858 1116 602 859 874.70 0.30 0 -225 906 882 859 835 812 871 824 258 257 500 530 1 1 51513741 447 -2.99 1.75 12 0.07 -290.00 497.00 1490 20240530 -41.74 769 20241209 12.87 998 -13.03 20250110 810 7.16 20250103 1490 -41.74 20240530 769 12.87 20241209 0.00 N 020760 500 257 억 157037 N N 19 N 00 N
12 20250305 140325 57 100.00 KOSPI 전기·전자 N N N N N 879 20 2 2.33 23755534 27113 70.18 859 890 858 1116 602 859 876.17 0.30 0 -2039 906 882 859 835 812 871 824 258 257 500 530 1 1 51513741 453 -3.03 1.77 12 0.05 -290.00 497.00 1490 20240530 -41.01 769 20241209 14.30 998 -11.92 20250110 810 8.52 20250103 1490 -41.01 20240530 769 14.30 20241209 0.00 N 020760 500 257 억 157037 N N 19 N 00 N