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
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
20250313,160335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,857,0,3,0.00,38020182,44127,452.72,889,889,855,1114,600,857,861.61,0.27,0,-332,881,868,862,849,843,866,847,258,257,500,530,1,1,51513741,441,-2.96,1.72,12,0.09,-290.00,497.00,1490,20240530,-42.48,769,20241209,11.44,998,-14.13,20250110,810,5.80,20250103,1490,-42.48,20240530,769,11.44,20241209,0.00,N,020760,500,257 억,,141251,N,N,148,N,00,N
20250313,150336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,858,1,2,0.12,37529460,43554,446.85,889,889,855,1114,600,857,861.68,0.27,0,-176,881,868,862,849,843,866,847,258,257,500,530,1,1,51513741,442,-2.96,1.73,12,0.08,-290.00,497.00,1490,20240530,-42.42,769,20241209,11.57,998,-14.03,20250110,810,5.93,20250103,1490,-42.42,20240530,769,11.57,20241209,0.00,N,020760,500,257 억,,141251,N,N,59,N,00,N
20250313,140335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,856,-1,5,-0.12,35588556,41285,423.57,889,889,856,1114,600,857,862.02,0.27,0,-195,881,868,862,849,843,866,847,258,257,500,530,1,1,51513741,441,-2.95,1.72,12,0.08,-290.00,497.00,1490,20240530,-42.55,769,20241209,11.31,998,-14.23,20250110,810,5.68,20250103,1490,-42.55,20240530,769,11.31,20241209,0.00,N,020760,500,257 억,,141251,N,N,59,N,00,N
20250313,130335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,859,2,2,0.23,22091692,25569,262.33,889,889,856,1114,600,857,864.00,0.27,0,1097,881,868,862,849,843,866,847,258,257,500,530,1,1,51513741,443,-2.96,1.73,12,0.05,-290.00,497.00,1490,20240530,-42.35,769,20241209,11.70,998,-13.93,20250110,810,6.05,20250103,1490,-42.35,20240530,769,11.70,20241209,0.00,N,020760,500,257 억,,141251,N,N,59,N,00,N
20250313,120335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,861,4,2,0.47,15160099,17521,179.76,889,889,856,1114,600,857,865.25,0.27,0,820,881,868,862,849,843,866,847,258,257,500,530,1,1,51513741,444,-2.97,1.73,12,0.03,-290.00,497.00,1490,20240530,-42.21,769,20241209,11.96,998,-13.73,20250110,810,6.30,20250103,1490,-42.21,20240530,769,11.96,20241209,0.00,N,020760,500,257 억,,141251,N,N,59,N,00,N
20250313,110335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,872,15,2,1.75,9346739,10765,110.44,889,889,860,1114,600,857,868.25,0.27,0,825,881,868,862,849,843,866,847,258,257,500,530,1,1,51513741,449,-3.01,1.75,12,0.02,-290.00,497.00,1490,20240530,-41.48,769,20241209,13.39,998,-12.63,20250110,810,7.65,20250103,1490,-41.48,20240530,769,13.39,20241209,0.00,N,020760,500,257 억,,141251,N,N,59,N,00,N
20250313,100335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,874,17,2,1.98,3768548,4364,44.77,889,889,860,1114,600,857,863.55,0.27,0,856,881,868,862,849,843,866,847,258,257,500,530,1,1,51513741,450,-3.01,1.76,12,0.01,-290.00,497.00,1490,20240530,-41.34,769,20241209,13.65,998,-12.42,20250110,810,7.90,20250103,1490,-41.34,20240530,769,13.65,20241209,0.00,N,020760,500,257 억,,141251,N,N,59,N,00,N
20250313,090336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,880,23,2,2.68,253651,288,2.95,889,889,880,1114,600,857,880.73,0.27,0,0,881,868,862,849,843,866,847,258,257,500,530,1,1,51513741,453,-3.03,1.77,12,0.00,-290.00,497.00,1490,20240530,-40.94,769,20241209,14.43,998,-11.82,20250110,810,8.64,20250103,1490,-40.94,20240530,769,14.43,20241209,0.00,N,020760,500,257 억,,141251,N,N,59,N,00,N
20250312,160334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,857,-8,5,-0.92,8409320,9745,15.85,875,875,856,1124,606,865,862.94,0.31,0,-491,889,877,866,854,843,871,848,258,259,500,530,1,1,51513741,441,-2.96,1.72,12,0.02,-290.00,497.00,1490,20240530,-42.48,769,20241209,11.44,998,-14.13,20250110,810,5.80,20250103,1490,-42.48,20240530,769,11.44,20241209,0.00,N,020760,500,257 억,,157742,N,N,59,N,00,N
20250312,150335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,865,0,3,0.00,5920184,6844,11.13,875,875,856,1124,606,865,865.02,0.31,0,-155,889,877,866,854,843,871,848,258,259,500,530,1,1,51513741,446,-2.98,1.74,12,0.01,-290.00,497.00,1490,20240530,-41.95,769,20241209,12.48,998,-13.33,20250110,810,6.79,20250103,1490,-41.95,20240530,769,12.48,20241209,0.00,N,020760,500,257 억,,157742,N,N,7,N,00,N
20250312,140333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,865,0,3,0.00,4909731,5672,9.22,875,875,856,1124,606,865,865.61,0.31,0,-155,889,877,866,854,843,871,848,258,259,500,530,1,1,51513741,446,-2.98,1.74,12,0.01,-290.00,497.00,1490,20240530,-41.95,769,20241209,12.48,998,-13.33,20250110,810,6.79,20250103,1490,-41.95,20240530,769,12.48,20241209,0.00,N,020760,500,257 억,,157742,N,N,7,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 160335 57 100.00 KOSPI 전기·전자 N N N N N 857 0 3 0.00 38020182 44127 452.72 889 889 855 1114 600 857 861.61 0.27 0 -332 881 868 862 849 843 866 847 258 257 500 530 1 1 51513741 441 -2.96 1.72 12 0.09 -290.00 497.00 1490 20240530 -42.48 769 20241209 11.44 998 -14.13 20250110 810 5.80 20250103 1490 -42.48 20240530 769 11.44 20241209 0.00 N 020760 500 257 억 141251 N N 148 N 00 N
3 20250313 150336 57 100.00 KOSPI 전기·전자 N N N N N 858 1 2 0.12 37529460 43554 446.85 889 889 855 1114 600 857 861.68 0.27 0 -176 881 868 862 849 843 866 847 258 257 500 530 1 1 51513741 442 -2.96 1.73 12 0.08 -290.00 497.00 1490 20240530 -42.42 769 20241209 11.57 998 -14.03 20250110 810 5.93 20250103 1490 -42.42 20240530 769 11.57 20241209 0.00 N 020760 500 257 억 141251 N N 59 N 00 N
4 20250313 140335 57 100.00 KOSPI 전기·전자 N N N N N 856 -1 5 -0.12 35588556 41285 423.57 889 889 856 1114 600 857 862.02 0.27 0 -195 881 868 862 849 843 866 847 258 257 500 530 1 1 51513741 441 -2.95 1.72 12 0.08 -290.00 497.00 1490 20240530 -42.55 769 20241209 11.31 998 -14.23 20250110 810 5.68 20250103 1490 -42.55 20240530 769 11.31 20241209 0.00 N 020760 500 257 억 141251 N N 59 N 00 N
5 20250313 130335 57 100.00 KOSPI 전기·전자 N N N N N 859 2 2 0.23 22091692 25569 262.33 889 889 856 1114 600 857 864.00 0.27 0 1097 881 868 862 849 843 866 847 258 257 500 530 1 1 51513741 443 -2.96 1.73 12 0.05 -290.00 497.00 1490 20240530 -42.35 769 20241209 11.70 998 -13.93 20250110 810 6.05 20250103 1490 -42.35 20240530 769 11.70 20241209 0.00 N 020760 500 257 억 141251 N N 59 N 00 N
6 20250313 120335 57 100.00 KOSPI 전기·전자 N N N N N 861 4 2 0.47 15160099 17521 179.76 889 889 856 1114 600 857 865.25 0.27 0 820 881 868 862 849 843 866 847 258 257 500 530 1 1 51513741 444 -2.97 1.73 12 0.03 -290.00 497.00 1490 20240530 -42.21 769 20241209 11.96 998 -13.73 20250110 810 6.30 20250103 1490 -42.21 20240530 769 11.96 20241209 0.00 N 020760 500 257 억 141251 N N 59 N 00 N
7 20250313 110335 57 100.00 KOSPI 전기·전자 N N N N N 872 15 2 1.75 9346739 10765 110.44 889 889 860 1114 600 857 868.25 0.27 0 825 881 868 862 849 843 866 847 258 257 500 530 1 1 51513741 449 -3.01 1.75 12 0.02 -290.00 497.00 1490 20240530 -41.48 769 20241209 13.39 998 -12.63 20250110 810 7.65 20250103 1490 -41.48 20240530 769 13.39 20241209 0.00 N 020760 500 257 억 141251 N N 59 N 00 N
8 20250313 100335 57 100.00 KOSPI 전기·전자 N N N N N 874 17 2 1.98 3768548 4364 44.77 889 889 860 1114 600 857 863.55 0.27 0 856 881 868 862 849 843 866 847 258 257 500 530 1 1 51513741 450 -3.01 1.76 12 0.01 -290.00 497.00 1490 20240530 -41.34 769 20241209 13.65 998 -12.42 20250110 810 7.90 20250103 1490 -41.34 20240530 769 13.65 20241209 0.00 N 020760 500 257 억 141251 N N 59 N 00 N
9 20250313 090336 57 100.00 KOSPI 전기·전자 N N N N N 880 23 2 2.68 253651 288 2.95 889 889 880 1114 600 857 880.73 0.27 0 0 881 868 862 849 843 866 847 258 257 500 530 1 1 51513741 453 -3.03 1.77 12 0.00 -290.00 497.00 1490 20240530 -40.94 769 20241209 14.43 998 -11.82 20250110 810 8.64 20250103 1490 -40.94 20240530 769 14.43 20241209 0.00 N 020760 500 257 억 141251 N N 59 N 00 N
10 20250312 160334 57 100.00 KOSPI 전기·전자 N N N N N 857 -8 5 -0.92 8409320 9745 15.85 875 875 856 1124 606 865 862.94 0.31 0 -491 889 877 866 854 843 871 848 258 259 500 530 1 1 51513741 441 -2.96 1.72 12 0.02 -290.00 497.00 1490 20240530 -42.48 769 20241209 11.44 998 -14.13 20250110 810 5.80 20250103 1490 -42.48 20240530 769 11.44 20241209 0.00 N 020760 500 257 억 157742 N N 59 N 00 N
11 20250312 150335 57 100.00 KOSPI 전기·전자 N N N N N 865 0 3 0.00 5920184 6844 11.13 875 875 856 1124 606 865 865.02 0.31 0 -155 889 877 866 854 843 871 848 258 259 500 530 1 1 51513741 446 -2.98 1.74 12 0.01 -290.00 497.00 1490 20240530 -41.95 769 20241209 12.48 998 -13.33 20250110 810 6.79 20250103 1490 -41.95 20240530 769 12.48 20241209 0.00 N 020760 500 257 억 157742 N N 7 N 00 N
12 20250312 140333 57 100.00 KOSPI 전기·전자 N N N N N 865 0 3 0.00 4909731 5672 9.22 875 875 856 1124 606 865 865.61 0.31 0 -155 889 877 866 854 843 871 848 258 259 500 530 1 1 51513741 446 -2.98 1.74 12 0.01 -290.00 497.00 1490 20240530 -41.95 769 20241209 12.48 998 -13.33 20250110 810 6.79 20250103 1490 -41.95 20240530 769 12.48 20241209 0.00 N 020760 500 257 억 157742 N N 7 N 00 N