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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160313,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,492,-3,5,-0.61,7596684,15409,146.71,502,502,490,643,347,495,493.00,0.00,0,-298,501,498,495,492,489,498,492,226,148,500,340,1,1,45116894,222,-2.26,0.68,12,0.03,-218.00,726.00,1363,20240328,-63.90,490,20250313,0.41,707,-30.41,20250123,490,0.41,20250313,1363,-63.90,20240328,490,0.41,20250313,0.01,N,015260,500,225 억,,0,N,N,101,N,00,N
20250313,150314,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,494,-1,5,-0.20,5937079,12037,114.61,502,502,490,643,347,495,493.24,0.00,0,135,501,498,495,492,489,498,492,226,148,500,340,1,1,45116894,223,-2.27,0.68,12,0.03,-218.00,726.00,1363,20240328,-63.76,490,20250313,0.82,707,-30.13,20250123,490,0.82,20250313,1363,-63.76,20240328,490,0.82,20250313,0.01,N,015260,500,225 억,,0,N,N,28,N,00,N
20250313,140313,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,497,2,2,0.40,5870283,11902,113.32,502,502,490,643,347,495,493.22,0.00,0,235,501,498,495,492,489,498,492,226,148,500,340,1,1,45116894,224,-2.28,0.68,12,0.03,-218.00,726.00,1363,20240328,-63.54,490,20250313,1.43,707,-29.70,20250123,490,1.43,20250313,1363,-63.54,20240328,490,1.43,20250313,0.01,N,015260,500,225 억,,0,N,N,28,N,00,N
20250313,130314,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,491,-4,5,-0.81,5477429,11105,105.73,502,502,490,643,347,495,493.24,0.00,0,453,501,498,495,492,489,498,492,226,148,500,340,1,1,45116894,222,-2.25,0.68,12,0.02,-218.00,726.00,1363,20240328,-63.98,490,20250313,0.20,707,-30.55,20250123,490,0.20,20250313,1363,-63.98,20240328,490,0.20,20250313,0.01,N,015260,500,225 억,,0,N,N,28,N,00,N
20250313,120314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,497,2,2,0.40,1014962,2030,19.33,502,502,497,643,347,495,499.98,0.00,0,-108,501,498,495,492,489,498,492,226,148,500,340,1,1,45116894,224,-2.28,0.68,12,0.00,-218.00,726.00,1363,20240328,-63.54,491,20250307,1.22,707,-29.70,20250123,491,1.22,20250307,1363,-63.54,20240328,491,1.22,20250307,0.01,N,015260,500,225 억,,0,N,N,28,N,00,N
20250313,110314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,497,2,2,0.40,762486,1522,14.49,502,502,497,643,347,495,500.98,0.00,0,-108,501,498,495,492,489,498,492,226,148,500,340,1,1,45116894,224,-2.28,0.68,12,0.00,-218.00,726.00,1363,20240328,-63.54,491,20250307,1.22,707,-29.70,20250123,491,1.22,20250307,1363,-63.54,20240328,491,1.22,20250307,0.01,N,015260,500,225 억,,0,N,N,28,N,00,N
20250313,100313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,502,7,2,1.41,672062,1341,12.77,502,502,497,643,347,495,501.16,0.00,0,-108,501,498,495,492,489,498,492,226,148,500,340,1,1,45116894,226,-2.30,0.69,12,0.00,-218.00,726.00,1363,20240328,-63.17,491,20250307,2.24,707,-29.00,20250123,491,2.24,20250307,1363,-63.17,20240328,491,2.24,20250307,0.01,N,015260,500,225 억,,0,N,N,28,N,00,N
20250313,090314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,502,7,2,1.41,287144,572,5.45,502,502,502,643,347,495,502.00,0.00,0,-85,501,498,495,492,489,498,492,226,148,500,340,1,1,45116894,226,-2.30,0.69,12,0.00,-218.00,726.00,1363,20240328,-63.17,491,20250307,2.24,707,-29.00,20250123,491,2.24,20250307,1363,-63.17,20240328,491,2.24,20250307,0.01,N,015260,500,225 억,,0,N,N,28,N,00,N
20250312,160312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,495,0,3,0.00,5187461,10503,37.83,495,498,492,643,347,495,493.90,0.00,0,-10,504,499,497,492,490,498,491,226,148,500,340,1,1,45116894,223,-2.27,0.68,12,0.02,-218.00,726.00,1363,20240328,-63.68,491,20250307,0.81,707,-29.99,20250123,491,0.81,20250307,1363,-63.68,20240328,491,0.81,20250307,0.01,N,015260,500,225 억,,0,N,N,28,N,00,N
20250312,150313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,492,-3,5,-0.61,5043416,10212,36.78,495,498,492,643,347,495,493.87,0.00,0,71,504,499,497,492,490,498,491,226,148,500,340,1,1,45116894,222,-2.26,0.68,12,0.02,-218.00,726.00,1363,20240328,-63.90,491,20250307,0.20,707,-30.41,20250123,491,0.20,20250307,1363,-63.90,20240328,491,0.20,20250307,0.01,N,015260,500,225 억,,0,N,N,5,N,00,N
20250312,140312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,496,1,2,0.20,4796924,9711,34.97,495,498,492,643,347,495,493.97,0.00,0,72,504,499,497,492,490,498,491,226,148,500,340,1,1,45116894,224,-2.28,0.68,12,0.02,-218.00,726.00,1363,20240328,-63.61,491,20250307,1.02,707,-29.84,20250123,491,1.02,20250307,1363,-63.61,20240328,491,1.02,20250307,0.01,N,015260,500,225 억,,0,N,N,5,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 20250313 160313 57 100.00 KOSPI 신저가 전기·전자 N N N N N 492 -3 5 -0.61 7596684 15409 146.71 502 502 490 643 347 495 493.00 0.00 0 -298 501 498 495 492 489 498 492 226 148 500 340 1 1 45116894 222 -2.26 0.68 12 0.03 -218.00 726.00 1363 20240328 -63.90 490 20250313 0.41 707 -30.41 20250123 490 0.41 20250313 1363 -63.90 20240328 490 0.41 20250313 0.01 N 015260 500 225 억 0 N N 101 N 00 N
3 20250313 150314 57 100.00 KOSPI 신저가 전기·전자 N N N N N 494 -1 5 -0.20 5937079 12037 114.61 502 502 490 643 347 495 493.24 0.00 0 135 501 498 495 492 489 498 492 226 148 500 340 1 1 45116894 223 -2.27 0.68 12 0.03 -218.00 726.00 1363 20240328 -63.76 490 20250313 0.82 707 -30.13 20250123 490 0.82 20250313 1363 -63.76 20240328 490 0.82 20250313 0.01 N 015260 500 225 억 0 N N 28 N 00 N
4 20250313 140313 57 100.00 KOSPI 신저가 전기·전자 N N N N N 497 2 2 0.40 5870283 11902 113.32 502 502 490 643 347 495 493.22 0.00 0 235 501 498 495 492 489 498 492 226 148 500 340 1 1 45116894 224 -2.28 0.68 12 0.03 -218.00 726.00 1363 20240328 -63.54 490 20250313 1.43 707 -29.70 20250123 490 1.43 20250313 1363 -63.54 20240328 490 1.43 20250313 0.01 N 015260 500 225 억 0 N N 28 N 00 N
5 20250313 130314 57 100.00 KOSPI 신저가 전기·전자 N N N N N 491 -4 5 -0.81 5477429 11105 105.73 502 502 490 643 347 495 493.24 0.00 0 453 501 498 495 492 489 498 492 226 148 500 340 1 1 45116894 222 -2.25 0.68 12 0.02 -218.00 726.00 1363 20240328 -63.98 490 20250313 0.20 707 -30.55 20250123 490 0.20 20250313 1363 -63.98 20240328 490 0.20 20250313 0.01 N 015260 500 225 억 0 N N 28 N 00 N
6 20250313 120314 57 100.00 KOSPI 전기·전자 N N N N N 497 2 2 0.40 1014962 2030 19.33 502 502 497 643 347 495 499.98 0.00 0 -108 501 498 495 492 489 498 492 226 148 500 340 1 1 45116894 224 -2.28 0.68 12 0.00 -218.00 726.00 1363 20240328 -63.54 491 20250307 1.22 707 -29.70 20250123 491 1.22 20250307 1363 -63.54 20240328 491 1.22 20250307 0.01 N 015260 500 225 억 0 N N 28 N 00 N
7 20250313 110314 57 100.00 KOSPI 전기·전자 N N N N N 497 2 2 0.40 762486 1522 14.49 502 502 497 643 347 495 500.98 0.00 0 -108 501 498 495 492 489 498 492 226 148 500 340 1 1 45116894 224 -2.28 0.68 12 0.00 -218.00 726.00 1363 20240328 -63.54 491 20250307 1.22 707 -29.70 20250123 491 1.22 20250307 1363 -63.54 20240328 491 1.22 20250307 0.01 N 015260 500 225 억 0 N N 28 N 00 N
8 20250313 100313 57 100.00 KOSPI 전기·전자 N N N N N 502 7 2 1.41 672062 1341 12.77 502 502 497 643 347 495 501.16 0.00 0 -108 501 498 495 492 489 498 492 226 148 500 340 1 1 45116894 226 -2.30 0.69 12 0.00 -218.00 726.00 1363 20240328 -63.17 491 20250307 2.24 707 -29.00 20250123 491 2.24 20250307 1363 -63.17 20240328 491 2.24 20250307 0.01 N 015260 500 225 억 0 N N 28 N 00 N
9 20250313 090314 57 100.00 KOSPI 전기·전자 N N N N N 502 7 2 1.41 287144 572 5.45 502 502 502 643 347 495 502.00 0.00 0 -85 501 498 495 492 489 498 492 226 148 500 340 1 1 45116894 226 -2.30 0.69 12 0.00 -218.00 726.00 1363 20240328 -63.17 491 20250307 2.24 707 -29.00 20250123 491 2.24 20250307 1363 -63.17 20240328 491 2.24 20250307 0.01 N 015260 500 225 억 0 N N 28 N 00 N
10 20250312 160312 57 100.00 KOSPI 전기·전자 N N N N N 495 0 3 0.00 5187461 10503 37.83 495 498 492 643 347 495 493.90 0.00 0 -10 504 499 497 492 490 498 491 226 148 500 340 1 1 45116894 223 -2.27 0.68 12 0.02 -218.00 726.00 1363 20240328 -63.68 491 20250307 0.81 707 -29.99 20250123 491 0.81 20250307 1363 -63.68 20240328 491 0.81 20250307 0.01 N 015260 500 225 억 0 N N 28 N 00 N
11 20250312 150313 57 100.00 KOSPI 전기·전자 N N N N N 492 -3 5 -0.61 5043416 10212 36.78 495 498 492 643 347 495 493.87 0.00 0 71 504 499 497 492 490 498 491 226 148 500 340 1 1 45116894 222 -2.26 0.68 12 0.02 -218.00 726.00 1363 20240328 -63.90 491 20250307 0.20 707 -30.41 20250123 491 0.20 20250307 1363 -63.90 20240328 491 0.20 20250307 0.01 N 015260 500 225 억 0 N N 5 N 00 N
12 20250312 140312 57 100.00 KOSPI 전기·전자 N N N N N 496 1 2 0.20 4796924 9711 34.97 495 498 492 643 347 495 493.97 0.00 0 72 504 499 497 492 490 498 491 226 148 500 340 1 1 45116894 224 -2.28 0.68 12 0.02 -218.00 726.00 1363 20240328 -63.61 491 20250307 1.02 707 -29.84 20250123 491 1.02 20250307 1363 -63.61 20240328 491 1.02 20250307 0.01 N 015260 500 225 억 0 N N 5 N 00 N