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
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
20250321,160341,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,817,-5,5,-0.61,19124933,23251,34.68,831,833,817,1068,576,822,822.54,0.47,0,-1012,836,828,822,814,808,833,819,258,246,500,500,1,1,51513741,421,-2.82,1.64,12,0.05,-290.00,497.00,1490,20240530,-45.17,769,20241209,6.24,998,-18.14,20250110,810,0.86,20250103,1490,-45.17,20240530,769,6.24,20241209,0.00,N,020760,500,257 억,,239822,N,N,92,N,00,N
20250321,150341,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,824,2,2,0.24,15247544,18515,27.62,831,833,817,1068,576,822,823.52,0.47,0,-974,836,828,822,814,808,833,819,258,246,500,500,1,1,51513741,424,-2.84,1.66,12,0.04,-290.00,497.00,1490,20240530,-44.70,769,20241209,7.15,998,-17.43,20250110,810,1.73,20250103,1490,-44.70,20240530,769,7.15,20241209,0.00,N,020760,500,257 억,,239822,N,N,9,N,00,N
20250321,140340,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,828,6,2,0.73,13103284,15919,23.75,831,833,817,1068,576,822,823.12,0.47,0,-987,836,828,822,814,808,833,819,258,246,500,500,1,1,51513741,427,-2.86,1.67,12,0.03,-290.00,497.00,1490,20240530,-44.43,769,20241209,7.67,998,-17.03,20250110,810,2.22,20250103,1490,-44.43,20240530,769,7.67,20241209,0.00,N,020760,500,257 억,,239822,N,N,9,N,00,N
20250321,130341,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,830,8,2,0.97,12602527,15310,22.84,831,833,817,1068,576,822,823.16,0.47,0,-980,836,828,822,814,808,833,819,258,246,500,500,1,1,51513741,428,-2.86,1.67,12,0.03,-290.00,497.00,1490,20240530,-44.30,769,20241209,7.93,998,-16.83,20250110,810,2.47,20250103,1490,-44.30,20240530,769,7.93,20241209,0.00,N,020760,500,257 억,,239822,N,N,9,N,00,N
20250321,120342,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,827,5,2,0.61,11287821,13721,20.47,831,833,817,1068,576,822,822.67,0.47,0,-863,836,828,822,814,808,833,819,258,246,500,500,1,1,51513741,426,-2.85,1.66,12,0.03,-290.00,497.00,1490,20240530,-44.50,769,20241209,7.54,998,-17.13,20250110,810,2.10,20250103,1490,-44.50,20240530,769,7.54,20241209,0.00,N,020760,500,257 억,,239822,N,N,9,N,00,N
20250321,110341,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,827,5,2,0.61,7725397,9408,14.03,831,833,817,1068,576,822,821.15,0.47,0,-807,836,828,822,814,808,833,819,258,246,500,500,1,1,51513741,426,-2.85,1.66,12,0.02,-290.00,497.00,1490,20240530,-44.50,769,20241209,7.54,998,-17.13,20250110,810,2.10,20250103,1490,-44.50,20240530,769,7.54,20241209,0.00,N,020760,500,257 억,,239822,N,N,9,N,00,N
20250321,100342,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,827,5,2,0.61,4341813,5286,7.89,831,833,817,1068,576,822,821.38,0.47,0,-638,836,828,822,814,808,833,819,258,246,500,500,1,1,51513741,426,-2.85,1.66,12,0.01,-290.00,497.00,1490,20240530,-44.50,769,20241209,7.54,998,-17.13,20250110,810,2.10,20250103,1490,-44.50,20240530,769,7.54,20241209,0.00,N,020760,500,257 억,,239822,N,N,9,N,00,N
20250321,090343,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,833,11,2,1.34,1019100,1228,1.83,831,833,827,1068,576,822,829.89,0.47,0,-700,836,828,822,814,808,833,819,258,246,500,500,1,1,51513741,429,-2.87,1.68,12,0.00,-290.00,497.00,1490,20240530,-44.09,769,20241209,8.32,998,-16.53,20250110,810,2.84,20250103,1490,-44.09,20240530,769,8.32,20241209,0.00,N,020760,500,257 억,,239822,N,N,9,N,00,N
20250320,160359,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,822,7,2,0.86,55319397,67036,164.30,816,830,816,1059,571,815,825.22,0.47,0,300,851,833,824,806,797,828,801,258,244,500,500,1,1,51513741,423,-2.83,1.65,12,0.13,-290.00,497.00,1490,20240530,-44.83,769,20241209,6.89,998,-17.64,20250110,810,1.48,20250103,1490,-44.83,20240530,769,6.89,20241209,0.00,N,020760,500,257 억,,239556,N,N,9,N,00,N
20250320,150341,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,828,13,2,1.60,49002444,59355,145.47,816,830,816,1059,571,815,825.58,0.47,0,431,851,833,824,806,797,828,801,258,244,500,500,1,1,51513741,427,-2.86,1.67,12,0.12,-290.00,497.00,1490,20240530,-44.43,769,20241209,7.67,998,-17.03,20250110,810,2.22,20250103,1490,-44.43,20240530,769,7.67,20241209,0.00,N,020760,500,257 억,,239556,N,N,6,N,00,N
20250320,140342,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,825,10,2,1.23,45367066,54948,134.67,816,830,816,1059,571,815,825.64,0.47,0,325,851,833,824,806,797,828,801,258,244,500,500,1,1,51513741,425,-2.84,1.66,12,0.11,-290.00,497.00,1490,20240530,-44.63,769,20241209,7.28,998,-17.33,20250110,810,1.85,20250103,1490,-44.63,20240530,769,7.28,20241209,0.00,N,020760,500,257 억,,239556,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 160341 57 100.00 KOSPI 전기·전자 N N N N N 817 -5 5 -0.61 19124933 23251 34.68 831 833 817 1068 576 822 822.54 0.47 0 -1012 836 828 822 814 808 833 819 258 246 500 500 1 1 51513741 421 -2.82 1.64 12 0.05 -290.00 497.00 1490 20240530 -45.17 769 20241209 6.24 998 -18.14 20250110 810 0.86 20250103 1490 -45.17 20240530 769 6.24 20241209 0.00 N 020760 500 257 억 239822 N N 92 N 00 N
3 20250321 150341 57 100.00 KOSPI 전기·전자 N N N N N 824 2 2 0.24 15247544 18515 27.62 831 833 817 1068 576 822 823.52 0.47 0 -974 836 828 822 814 808 833 819 258 246 500 500 1 1 51513741 424 -2.84 1.66 12 0.04 -290.00 497.00 1490 20240530 -44.70 769 20241209 7.15 998 -17.43 20250110 810 1.73 20250103 1490 -44.70 20240530 769 7.15 20241209 0.00 N 020760 500 257 억 239822 N N 9 N 00 N
4 20250321 140340 57 100.00 KOSPI 전기·전자 N N N N N 828 6 2 0.73 13103284 15919 23.75 831 833 817 1068 576 822 823.12 0.47 0 -987 836 828 822 814 808 833 819 258 246 500 500 1 1 51513741 427 -2.86 1.67 12 0.03 -290.00 497.00 1490 20240530 -44.43 769 20241209 7.67 998 -17.03 20250110 810 2.22 20250103 1490 -44.43 20240530 769 7.67 20241209 0.00 N 020760 500 257 억 239822 N N 9 N 00 N
5 20250321 130341 57 100.00 KOSPI 전기·전자 N N N N N 830 8 2 0.97 12602527 15310 22.84 831 833 817 1068 576 822 823.16 0.47 0 -980 836 828 822 814 808 833 819 258 246 500 500 1 1 51513741 428 -2.86 1.67 12 0.03 -290.00 497.00 1490 20240530 -44.30 769 20241209 7.93 998 -16.83 20250110 810 2.47 20250103 1490 -44.30 20240530 769 7.93 20241209 0.00 N 020760 500 257 억 239822 N N 9 N 00 N
6 20250321 120342 57 100.00 KOSPI 전기·전자 N N N N N 827 5 2 0.61 11287821 13721 20.47 831 833 817 1068 576 822 822.67 0.47 0 -863 836 828 822 814 808 833 819 258 246 500 500 1 1 51513741 426 -2.85 1.66 12 0.03 -290.00 497.00 1490 20240530 -44.50 769 20241209 7.54 998 -17.13 20250110 810 2.10 20250103 1490 -44.50 20240530 769 7.54 20241209 0.00 N 020760 500 257 억 239822 N N 9 N 00 N
7 20250321 110341 57 100.00 KOSPI 전기·전자 N N N N N 827 5 2 0.61 7725397 9408 14.03 831 833 817 1068 576 822 821.15 0.47 0 -807 836 828 822 814 808 833 819 258 246 500 500 1 1 51513741 426 -2.85 1.66 12 0.02 -290.00 497.00 1490 20240530 -44.50 769 20241209 7.54 998 -17.13 20250110 810 2.10 20250103 1490 -44.50 20240530 769 7.54 20241209 0.00 N 020760 500 257 억 239822 N N 9 N 00 N
8 20250321 100342 57 100.00 KOSPI 전기·전자 N N N N N 827 5 2 0.61 4341813 5286 7.89 831 833 817 1068 576 822 821.38 0.47 0 -638 836 828 822 814 808 833 819 258 246 500 500 1 1 51513741 426 -2.85 1.66 12 0.01 -290.00 497.00 1490 20240530 -44.50 769 20241209 7.54 998 -17.13 20250110 810 2.10 20250103 1490 -44.50 20240530 769 7.54 20241209 0.00 N 020760 500 257 억 239822 N N 9 N 00 N
9 20250321 090343 57 100.00 KOSPI 전기·전자 N N N N N 833 11 2 1.34 1019100 1228 1.83 831 833 827 1068 576 822 829.89 0.47 0 -700 836 828 822 814 808 833 819 258 246 500 500 1 1 51513741 429 -2.87 1.68 12 0.00 -290.00 497.00 1490 20240530 -44.09 769 20241209 8.32 998 -16.53 20250110 810 2.84 20250103 1490 -44.09 20240530 769 8.32 20241209 0.00 N 020760 500 257 억 239822 N N 9 N 00 N
10 20250320 160359 57 100.00 KOSPI 전기·전자 N N N N N 822 7 2 0.86 55319397 67036 164.30 816 830 816 1059 571 815 825.22 0.47 0 300 851 833 824 806 797 828 801 258 244 500 500 1 1 51513741 423 -2.83 1.65 12 0.13 -290.00 497.00 1490 20240530 -44.83 769 20241209 6.89 998 -17.64 20250110 810 1.48 20250103 1490 -44.83 20240530 769 6.89 20241209 0.00 N 020760 500 257 억 239556 N N 9 N 00 N
11 20250320 150341 57 100.00 KOSPI 전기·전자 N N N N N 828 13 2 1.60 49002444 59355 145.47 816 830 816 1059 571 815 825.58 0.47 0 431 851 833 824 806 797 828 801 258 244 500 500 1 1 51513741 427 -2.86 1.67 12 0.12 -290.00 497.00 1490 20240530 -44.43 769 20241209 7.67 998 -17.03 20250110 810 2.22 20250103 1490 -44.43 20240530 769 7.67 20241209 0.00 N 020760 500 257 억 239556 N N 6 N 00 N
12 20250320 140342 57 100.00 KOSPI 전기·전자 N N N N N 825 10 2 1.23 45367066 54948 134.67 816 830 816 1059 571 815 825.64 0.47 0 325 851 833 824 806 797 828 801 258 244 500 500 1 1 51513741 425 -2.84 1.66 12 0.11 -290.00 497.00 1490 20240530 -44.63 769 20241209 7.28 998 -17.33 20250110 810 1.85 20250103 1490 -44.63 20240530 769 7.28 20241209 0.00 N 020760 500 257 억 239556 N N 6 N 00 N