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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,480,-5,5,-1.03,16901424,34992,79.48,485,491,480,630,340,485,483.01,0.00,0,-699,497,491,488,482,479,489,480,226,145,500,330,1,1,45116894,217,-2.20,0.66,12,0.08,-218.00,726.00,1363,20240328,-64.78,476,20250319,0.84,707,-32.11,20250123,476,0.84,20250319,1363,-64.78,20240328,476,0.84,20250319,0.01,N,015260,500,225 억,,0,N,N,82,N,00,N
20250321,150318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,485,0,3,0.00,8137017,16769,38.09,485,491,481,630,340,485,485.24,0.00,0,-475,497,491,488,482,479,489,480,226,145,500,330,1,1,45116894,219,-2.22,0.67,12,0.04,-218.00,726.00,1363,20240328,-64.42,476,20250319,1.89,707,-31.40,20250123,476,1.89,20250319,1363,-64.42,20240328,476,1.89,20250319,0.01,N,015260,500,225 억,,0,N,N,9,N,00,N
20250321,140318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,490,5,2,1.03,8136532,16768,38.08,485,491,481,630,340,485,485.24,0.00,0,-475,497,491,488,482,479,489,480,226,145,500,330,1,1,45116894,221,-2.25,0.67,12,0.04,-218.00,726.00,1363,20240328,-64.05,476,20250319,2.94,707,-30.69,20250123,476,2.94,20250319,1363,-64.05,20240328,476,2.94,20250319,0.01,N,015260,500,225 억,,0,N,N,9,N,00,N
20250321,130318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,490,5,2,1.03,8113012,16720,37.98,485,491,481,630,340,485,485.23,0.00,0,-475,497,491,488,482,479,489,480,226,145,500,330,1,1,45116894,221,-2.25,0.67,12,0.04,-218.00,726.00,1363,20240328,-64.05,476,20250319,2.94,707,-30.69,20250123,476,2.94,20250319,1363,-64.05,20240328,476,2.94,20250319,0.01,N,015260,500,225 억,,0,N,N,9,N,00,N
20250321,120320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,491,6,2,1.24,8110084,16714,37.96,485,491,481,630,340,485,485.23,0.00,0,-475,497,491,488,482,479,489,480,226,145,500,330,1,1,45116894,222,-2.25,0.68,12,0.04,-218.00,726.00,1363,20240328,-63.98,476,20250319,3.15,707,-30.55,20250123,476,3.15,20250319,1363,-63.98,20240328,476,3.15,20250319,0.01,N,015260,500,225 억,,0,N,N,9,N,00,N
20250321,110318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,486,1,2,0.21,5230519,10791,24.51,485,489,481,630,340,485,484.71,0.00,0,-455,497,491,488,482,479,489,480,226,145,500,330,1,1,45116894,219,-2.23,0.67,12,0.02,-218.00,726.00,1363,20240328,-64.34,476,20250319,2.10,707,-31.26,20250123,476,2.10,20250319,1363,-64.34,20240328,476,2.10,20250319,0.01,N,015260,500,225 억,,0,N,N,9,N,00,N
20250321,100320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,486,1,2,0.21,5193105,10714,24.33,485,489,481,630,340,485,484.70,0.00,0,-455,497,491,488,482,479,489,480,226,145,500,330,1,1,45116894,219,-2.23,0.67,12,0.02,-218.00,726.00,1363,20240328,-64.34,476,20250319,2.10,707,-31.26,20250123,476,2.10,20250319,1363,-64.34,20240328,476,2.10,20250319,0.01,N,015260,500,225 억,,0,N,N,9,N,00,N
20250321,090321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,485,0,3,0.00,1124230,2318,5.26,485,485,485,630,340,485,485.00,0.00,0,-322,497,491,488,482,479,489,480,226,145,500,330,1,1,45116894,219,-2.22,0.67,12,0.01,-218.00,726.00,1363,20240328,-64.42,476,20250319,1.89,707,-31.40,20250123,476,1.89,20250319,1363,-64.42,20240328,476,1.89,20250319,0.01,N,015260,500,225 억,,0,N,N,9,N,00,N
20250320,160337,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,485,1,2,0.21,21517518,44028,63.85,486,494,485,629,339,484,488.72,0.00,0,-1166,494,488,482,476,470,492,480,226,145,500,330,1,1,45116894,219,-2.22,0.67,12,0.10,-218.00,726.00,1363,20240328,-64.42,476,20250319,1.89,707,-31.40,20250123,476,1.89,20250319,1363,-64.42,20240328,476,1.89,20250319,0.01,N,015260,500,225 억,,0,N,N,9,N,00,N
20250320,150319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,487,3,2,0.62,17753142,36274,52.60,486,494,486,629,339,484,489.42,0.00,0,-1002,494,488,482,476,470,492,480,226,145,500,330,1,1,45116894,220,-2.23,0.67,12,0.08,-218.00,726.00,1363,20240328,-64.27,476,20250319,2.31,707,-31.12,20250123,476,2.31,20250319,1363,-64.27,20240328,476,2.31,20250319,0.01,N,015260,500,225 억,,0,N,N,6,N,00,N
20250320,140320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,489,5,2,1.03,17294594,35333,51.24,486,494,486,629,339,484,489.47,0.00,0,-1003,494,488,482,476,470,492,480,226,145,500,330,1,1,45116894,221,-2.24,0.67,12,0.08,-218.00,726.00,1363,20240328,-64.12,476,20250319,2.73,707,-30.83,20250123,476,2.73,20250319,1363,-64.12,20240328,476,2.73,20250319,0.01,N,015260,500,225 억,,0,N,N,6,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 20250321 160318 57 100.00 KOSPI 전기·전자 N N N N N 480 -5 5 -1.03 16901424 34992 79.48 485 491 480 630 340 485 483.01 0.00 0 -699 497 491 488 482 479 489 480 226 145 500 330 1 1 45116894 217 -2.20 0.66 12 0.08 -218.00 726.00 1363 20240328 -64.78 476 20250319 0.84 707 -32.11 20250123 476 0.84 20250319 1363 -64.78 20240328 476 0.84 20250319 0.01 N 015260 500 225 억 0 N N 82 N 00 N
3 20250321 150318 57 100.00 KOSPI 전기·전자 N N N N N 485 0 3 0.00 8137017 16769 38.09 485 491 481 630 340 485 485.24 0.00 0 -475 497 491 488 482 479 489 480 226 145 500 330 1 1 45116894 219 -2.22 0.67 12 0.04 -218.00 726.00 1363 20240328 -64.42 476 20250319 1.89 707 -31.40 20250123 476 1.89 20250319 1363 -64.42 20240328 476 1.89 20250319 0.01 N 015260 500 225 억 0 N N 9 N 00 N
4 20250321 140318 57 100.00 KOSPI 전기·전자 N N N N N 490 5 2 1.03 8136532 16768 38.08 485 491 481 630 340 485 485.24 0.00 0 -475 497 491 488 482 479 489 480 226 145 500 330 1 1 45116894 221 -2.25 0.67 12 0.04 -218.00 726.00 1363 20240328 -64.05 476 20250319 2.94 707 -30.69 20250123 476 2.94 20250319 1363 -64.05 20240328 476 2.94 20250319 0.01 N 015260 500 225 억 0 N N 9 N 00 N
5 20250321 130318 57 100.00 KOSPI 전기·전자 N N N N N 490 5 2 1.03 8113012 16720 37.98 485 491 481 630 340 485 485.23 0.00 0 -475 497 491 488 482 479 489 480 226 145 500 330 1 1 45116894 221 -2.25 0.67 12 0.04 -218.00 726.00 1363 20240328 -64.05 476 20250319 2.94 707 -30.69 20250123 476 2.94 20250319 1363 -64.05 20240328 476 2.94 20250319 0.01 N 015260 500 225 억 0 N N 9 N 00 N
6 20250321 120320 57 100.00 KOSPI 전기·전자 N N N N N 491 6 2 1.24 8110084 16714 37.96 485 491 481 630 340 485 485.23 0.00 0 -475 497 491 488 482 479 489 480 226 145 500 330 1 1 45116894 222 -2.25 0.68 12 0.04 -218.00 726.00 1363 20240328 -63.98 476 20250319 3.15 707 -30.55 20250123 476 3.15 20250319 1363 -63.98 20240328 476 3.15 20250319 0.01 N 015260 500 225 억 0 N N 9 N 00 N
7 20250321 110318 57 100.00 KOSPI 전기·전자 N N N N N 486 1 2 0.21 5230519 10791 24.51 485 489 481 630 340 485 484.71 0.00 0 -455 497 491 488 482 479 489 480 226 145 500 330 1 1 45116894 219 -2.23 0.67 12 0.02 -218.00 726.00 1363 20240328 -64.34 476 20250319 2.10 707 -31.26 20250123 476 2.10 20250319 1363 -64.34 20240328 476 2.10 20250319 0.01 N 015260 500 225 억 0 N N 9 N 00 N
8 20250321 100320 57 100.00 KOSPI 전기·전자 N N N N N 486 1 2 0.21 5193105 10714 24.33 485 489 481 630 340 485 484.70 0.00 0 -455 497 491 488 482 479 489 480 226 145 500 330 1 1 45116894 219 -2.23 0.67 12 0.02 -218.00 726.00 1363 20240328 -64.34 476 20250319 2.10 707 -31.26 20250123 476 2.10 20250319 1363 -64.34 20240328 476 2.10 20250319 0.01 N 015260 500 225 억 0 N N 9 N 00 N
9 20250321 090321 57 100.00 KOSPI 전기·전자 N N N N N 485 0 3 0.00 1124230 2318 5.26 485 485 485 630 340 485 485.00 0.00 0 -322 497 491 488 482 479 489 480 226 145 500 330 1 1 45116894 219 -2.22 0.67 12 0.01 -218.00 726.00 1363 20240328 -64.42 476 20250319 1.89 707 -31.40 20250123 476 1.89 20250319 1363 -64.42 20240328 476 1.89 20250319 0.01 N 015260 500 225 억 0 N N 9 N 00 N
10 20250320 160337 57 100.00 KOSPI 전기·전자 N N N N N 485 1 2 0.21 21517518 44028 63.85 486 494 485 629 339 484 488.72 0.00 0 -1166 494 488 482 476 470 492 480 226 145 500 330 1 1 45116894 219 -2.22 0.67 12 0.10 -218.00 726.00 1363 20240328 -64.42 476 20250319 1.89 707 -31.40 20250123 476 1.89 20250319 1363 -64.42 20240328 476 1.89 20250319 0.01 N 015260 500 225 억 0 N N 9 N 00 N
11 20250320 150319 57 100.00 KOSPI 전기·전자 N N N N N 487 3 2 0.62 17753142 36274 52.60 486 494 486 629 339 484 489.42 0.00 0 -1002 494 488 482 476 470 492 480 226 145 500 330 1 1 45116894 220 -2.23 0.67 12 0.08 -218.00 726.00 1363 20240328 -64.27 476 20250319 2.31 707 -31.12 20250123 476 2.31 20250319 1363 -64.27 20240328 476 2.31 20250319 0.01 N 015260 500 225 억 0 N N 6 N 00 N
12 20250320 140320 57 100.00 KOSPI 전기·전자 N N N N N 489 5 2 1.03 17294594 35333 51.24 486 494 486 629 339 484 489.47 0.00 0 -1003 494 488 482 476 470 492 480 226 145 500 330 1 1 45116894 221 -2.24 0.67 12 0.08 -218.00 726.00 1363 20240328 -64.12 476 20250319 2.73 707 -30.83 20250123 476 2.73 20250319 1363 -64.12 20240328 476 2.73 20250319 0.01 N 015260 500 225 억 0 N N 6 N 00 N