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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
017040/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
20250312,160319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1416,28,2,2.02,211820449,150196,113.17,1394,1422,1381,1804,972,1388,1410.29,2.88,0,-28927,1434,1411,1386,1363,1338,1398,1350,217,416,500,1020,1,1,43337615,614,5.88,0.50,12,0.35,241.00,2835.00,3320,20240508,-57.35,1250,20241031,13.28,1740,-18.62,20250113,1361,4.04,20250311,3320,-57.35,20240508,1250,13.28,20241031,2.70,N,017040,500,216 억,,1248651,N,N,51,N,00,N
20250312,150320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1417,29,2,2.09,205426701,145682,109.76,1394,1422,1381,1804,972,1388,1410.10,2.88,0,-28338,1434,1411,1386,1363,1338,1398,1350,217,416,500,1020,1,1,43337615,614,5.88,0.50,12,0.34,241.00,2835.00,3320,20240508,-57.32,1250,20241031,13.36,1740,-18.56,20250113,1361,4.11,20250311,3320,-57.32,20240508,1250,13.36,20241031,2.70,N,017040,500,216 억,,1248651,N,N,6,N,00,N
20250312,140319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1408,20,2,1.44,143695568,102017,76.86,1394,1419,1381,1804,972,1388,1408.55,2.88,0,-23103,1434,1411,1386,1363,1338,1398,1350,217,416,500,1020,1,1,43337615,610,5.84,0.50,12,0.24,241.00,2835.00,3320,20240508,-57.59,1250,20241031,12.64,1740,-19.08,20250113,1361,3.45,20250311,3320,-57.59,20240508,1250,12.64,20241031,2.70,N,017040,500,216 억,,1248651,N,N,6,N,00,N
20250312,130320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1417,29,2,2.09,131975937,93701,70.60,1394,1419,1381,1804,972,1388,1408.48,2.88,0,-20404,1434,1411,1386,1363,1338,1398,1350,217,416,500,1020,1,1,43337615,614,5.88,0.50,12,0.22,241.00,2835.00,3320,20240508,-57.32,1250,20241031,13.36,1740,-18.56,20250113,1361,4.11,20250311,3320,-57.32,20240508,1250,13.36,20241031,2.70,N,017040,500,216 억,,1248651,N,N,6,N,00,N
20250312,120320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1412,24,2,1.73,51755765,37073,27.93,1394,1415,1381,1804,972,1388,1396.05,2.88,0,11780,1434,1411,1386,1363,1338,1398,1350,217,416,500,1020,1,1,43337615,612,5.86,0.50,12,0.09,241.00,2835.00,3320,20240508,-57.47,1250,20241031,12.96,1740,-18.85,20250113,1361,3.75,20250311,3320,-57.47,20240508,1250,12.96,20241031,2.70,N,017040,500,216 억,,1248651,N,N,6,N,00,N
20250312,110318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1402,14,2,1.01,43228337,31030,23.38,1394,1410,1381,1804,972,1388,1393.11,2.88,0,8234,1434,1411,1386,1363,1338,1398,1350,217,416,500,1020,1,1,43337615,608,5.82,0.49,12,0.07,241.00,2835.00,3320,20240508,-57.77,1250,20241031,12.16,1740,-19.43,20250113,1361,3.01,20250311,3320,-57.77,20240508,1250,12.16,20241031,2.70,N,017040,500,216 억,,1248651,N,N,6,N,00,N
20250312,100319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1396,8,2,0.58,33538022,24106,18.16,1394,1410,1381,1804,972,1388,1391.27,2.88,0,5241,1434,1411,1386,1363,1338,1398,1350,217,416,500,1020,1,1,43337615,605,5.79,0.49,12,0.06,241.00,2835.00,3320,20240508,-57.95,1250,20241031,11.68,1740,-19.77,20250113,1361,2.57,20250311,3320,-57.95,20240508,1250,11.68,20241031,2.70,N,017040,500,216 억,,1248651,N,N,6,N,00,N
20250312,090320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1410,22,2,1.59,6059752,4311,3.25,1394,1410,1389,1804,972,1388,1405.65,2.88,0,-2698,1434,1411,1386,1363,1338,1398,1350,217,416,500,1020,1,1,43337615,611,5.85,0.50,12,0.01,241.00,2835.00,3320,20240508,-57.53,1250,20241031,12.80,1740,-18.97,20250113,1361,3.60,20250311,3320,-57.53,20240508,1250,12.80,20241031,2.70,N,017040,500,216 억,,1248651,N,N,6,N,00,N
20250311,160317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1388,-21,5,-1.49,182384009,132572,115.70,1389,1409,1361,1831,987,1409,1375.74,2.92,0,-15633,1442,1425,1402,1385,1362,1429,1389,217,422,500,1040,1,1,43337615,602,5.76,0.49,12,0.31,241.00,2835.00,3320,20240508,-58.19,1250,20241031,11.04,1740,-20.23,20250113,1361,1.98,20250311,3320,-58.19,20240508,1250,11.04,20241031,2.67,N,017040,500,216 억,,1263523,N,N,6,N,00,N
20250311,150318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1387,-22,5,-1.56,172213168,125232,109.30,1389,1409,1361,1831,987,1409,1375.15,2.92,0,-15574,1442,1425,1402,1385,1362,1429,1389,217,422,500,1040,1,1,43337615,601,5.76,0.49,12,0.29,241.00,2835.00,3320,20240508,-58.22,1250,20241031,10.96,1740,-20.29,20250113,1361,1.91,20250311,3320,-58.22,20240508,1250,10.96,20241031,2.67,N,017040,500,216 억,,1263523,N,N,7,N,00,N
20250311,140319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1397,-12,5,-0.85,161657970,117655,102.69,1389,1409,1361,1831,987,1409,1374.00,2.92,0,-11475,1442,1425,1402,1385,1362,1429,1389,217,422,500,1040,1,1,43337615,605,5.80,0.49,12,0.27,241.00,2835.00,3320,20240508,-57.92,1250,20241031,11.76,1740,-19.71,20250113,1361,2.65,20250311,3320,-57.92,20240508,1250,11.76,20241031,2.67,N,017040,500,216 억,,1263523,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 20250312 160319 57 100.00 KOSPI 전기·전자 N N N N N 1416 28 2 2.02 211820449 150196 113.17 1394 1422 1381 1804 972 1388 1410.29 2.88 0 -28927 1434 1411 1386 1363 1338 1398 1350 217 416 500 1020 1 1 43337615 614 5.88 0.50 12 0.35 241.00 2835.00 3320 20240508 -57.35 1250 20241031 13.28 1740 -18.62 20250113 1361 4.04 20250311 3320 -57.35 20240508 1250 13.28 20241031 2.70 N 017040 500 216 억 1248651 N N 51 N 00 N
3 20250312 150320 57 100.00 KOSPI 전기·전자 N N N N N 1417 29 2 2.09 205426701 145682 109.76 1394 1422 1381 1804 972 1388 1410.10 2.88 0 -28338 1434 1411 1386 1363 1338 1398 1350 217 416 500 1020 1 1 43337615 614 5.88 0.50 12 0.34 241.00 2835.00 3320 20240508 -57.32 1250 20241031 13.36 1740 -18.56 20250113 1361 4.11 20250311 3320 -57.32 20240508 1250 13.36 20241031 2.70 N 017040 500 216 억 1248651 N N 6 N 00 N
4 20250312 140319 57 100.00 KOSPI 전기·전자 N N N N N 1408 20 2 1.44 143695568 102017 76.86 1394 1419 1381 1804 972 1388 1408.55 2.88 0 -23103 1434 1411 1386 1363 1338 1398 1350 217 416 500 1020 1 1 43337615 610 5.84 0.50 12 0.24 241.00 2835.00 3320 20240508 -57.59 1250 20241031 12.64 1740 -19.08 20250113 1361 3.45 20250311 3320 -57.59 20240508 1250 12.64 20241031 2.70 N 017040 500 216 억 1248651 N N 6 N 00 N
5 20250312 130320 57 100.00 KOSPI 전기·전자 N N N N N 1417 29 2 2.09 131975937 93701 70.60 1394 1419 1381 1804 972 1388 1408.48 2.88 0 -20404 1434 1411 1386 1363 1338 1398 1350 217 416 500 1020 1 1 43337615 614 5.88 0.50 12 0.22 241.00 2835.00 3320 20240508 -57.32 1250 20241031 13.36 1740 -18.56 20250113 1361 4.11 20250311 3320 -57.32 20240508 1250 13.36 20241031 2.70 N 017040 500 216 억 1248651 N N 6 N 00 N
6 20250312 120320 57 100.00 KOSPI 전기·전자 N N N N N 1412 24 2 1.73 51755765 37073 27.93 1394 1415 1381 1804 972 1388 1396.05 2.88 0 11780 1434 1411 1386 1363 1338 1398 1350 217 416 500 1020 1 1 43337615 612 5.86 0.50 12 0.09 241.00 2835.00 3320 20240508 -57.47 1250 20241031 12.96 1740 -18.85 20250113 1361 3.75 20250311 3320 -57.47 20240508 1250 12.96 20241031 2.70 N 017040 500 216 억 1248651 N N 6 N 00 N
7 20250312 110318 57 100.00 KOSPI 전기·전자 N N N N N 1402 14 2 1.01 43228337 31030 23.38 1394 1410 1381 1804 972 1388 1393.11 2.88 0 8234 1434 1411 1386 1363 1338 1398 1350 217 416 500 1020 1 1 43337615 608 5.82 0.49 12 0.07 241.00 2835.00 3320 20240508 -57.77 1250 20241031 12.16 1740 -19.43 20250113 1361 3.01 20250311 3320 -57.77 20240508 1250 12.16 20241031 2.70 N 017040 500 216 억 1248651 N N 6 N 00 N
8 20250312 100319 57 100.00 KOSPI 전기·전자 N N N N N 1396 8 2 0.58 33538022 24106 18.16 1394 1410 1381 1804 972 1388 1391.27 2.88 0 5241 1434 1411 1386 1363 1338 1398 1350 217 416 500 1020 1 1 43337615 605 5.79 0.49 12 0.06 241.00 2835.00 3320 20240508 -57.95 1250 20241031 11.68 1740 -19.77 20250113 1361 2.57 20250311 3320 -57.95 20240508 1250 11.68 20241031 2.70 N 017040 500 216 억 1248651 N N 6 N 00 N
9 20250312 090320 57 100.00 KOSPI 전기·전자 N N N N N 1410 22 2 1.59 6059752 4311 3.25 1394 1410 1389 1804 972 1388 1405.65 2.88 0 -2698 1434 1411 1386 1363 1338 1398 1350 217 416 500 1020 1 1 43337615 611 5.85 0.50 12 0.01 241.00 2835.00 3320 20240508 -57.53 1250 20241031 12.80 1740 -18.97 20250113 1361 3.60 20250311 3320 -57.53 20240508 1250 12.80 20241031 2.70 N 017040 500 216 억 1248651 N N 6 N 00 N
10 20250311 160317 57 100.00 KOSPI 전기·전자 N N N N N 1388 -21 5 -1.49 182384009 132572 115.70 1389 1409 1361 1831 987 1409 1375.74 2.92 0 -15633 1442 1425 1402 1385 1362 1429 1389 217 422 500 1040 1 1 43337615 602 5.76 0.49 12 0.31 241.00 2835.00 3320 20240508 -58.19 1250 20241031 11.04 1740 -20.23 20250113 1361 1.98 20250311 3320 -58.19 20240508 1250 11.04 20241031 2.67 N 017040 500 216 억 1263523 N N 6 N 00 N
11 20250311 150318 57 100.00 KOSPI 전기·전자 N N N N N 1387 -22 5 -1.56 172213168 125232 109.30 1389 1409 1361 1831 987 1409 1375.15 2.92 0 -15574 1442 1425 1402 1385 1362 1429 1389 217 422 500 1040 1 1 43337615 601 5.76 0.49 12 0.29 241.00 2835.00 3320 20240508 -58.22 1250 20241031 10.96 1740 -20.29 20250113 1361 1.91 20250311 3320 -58.22 20240508 1250 10.96 20241031 2.67 N 017040 500 216 억 1263523 N N 7 N 00 N
12 20250311 140319 57 100.00 KOSPI 전기·전자 N N N N N 1397 -12 5 -0.85 161657970 117655 102.69 1389 1409 1361 1831 987 1409 1374.00 2.92 0 -11475 1442 1425 1402 1385 1362 1429 1389 217 422 500 1040 1 1 43337615 605 5.80 0.49 12 0.27 241.00 2835.00 3320 20240508 -57.92 1250 20241031 11.76 1740 -19.71 20250113 1361 2.65 20250311 3320 -57.92 20240508 1250 11.76 20241031 2.67 N 017040 500 216 억 1263523 N N 7 N 00 N