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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1430,-23,5,-1.58,78568740,54626,25.46,1445,1460,1430,1888,1018,1453,1438.30,2.97,0,-17276,1478,1465,1452,1439,1426,1472,1446,217,435,500,1070,1,1,43337615,620,5.93,0.50,12,0.13,241.00,2835.00,3320,20240508,-56.93,1250,20241031,14.40,1740,-17.82,20250113,1361,5.07,20250311,3320,-56.93,20240508,1250,14.40,20241031,2.66,N,017040,500,216 억,,1285668,N,N,38,N,00,N
20250318,150326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1439,-14,5,-0.96,74024089,51451,23.98,1445,1460,1430,1888,1018,1453,1438.73,2.97,0,-15709,1478,1465,1452,1439,1426,1472,1446,217,435,500,1070,1,1,43337615,624,5.97,0.51,12,0.12,241.00,2835.00,3320,20240508,-56.66,1250,20241031,15.12,1740,-17.30,20250113,1361,5.73,20250311,3320,-56.66,20240508,1250,15.12,20241031,2.66,N,017040,500,216 억,,1285668,N,N,12,N,00,N
20250318,140325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1431,-22,5,-1.51,73185118,50866,23.70,1445,1460,1430,1888,1018,1453,1438.78,2.97,0,-15359,1478,1465,1452,1439,1426,1472,1446,217,435,500,1070,1,1,43337615,620,5.94,0.50,12,0.12,241.00,2835.00,3320,20240508,-56.90,1250,20241031,14.48,1740,-17.76,20250113,1361,5.14,20250311,3320,-56.90,20240508,1250,14.48,20241031,2.66,N,017040,500,216 억,,1285668,N,N,12,N,00,N
20250318,130324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1435,-18,5,-1.24,58169018,40386,18.82,1445,1460,1433,1888,1018,1453,1440.33,2.97,0,-7144,1478,1465,1452,1439,1426,1472,1446,217,435,500,1070,1,1,43337615,622,5.95,0.51,12,0.09,241.00,2835.00,3320,20240508,-56.78,1250,20241031,14.80,1740,-17.53,20250113,1361,5.44,20250311,3320,-56.78,20240508,1250,14.80,20241031,2.66,N,017040,500,216 억,,1285668,N,N,12,N,00,N
20250318,120324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1434,-19,5,-1.31,52473890,36417,16.97,1445,1460,1433,1888,1018,1453,1440.92,2.97,0,-7259,1478,1465,1452,1439,1426,1472,1446,217,435,500,1070,1,1,43337615,621,5.95,0.51,12,0.08,241.00,2835.00,3320,20240508,-56.81,1250,20241031,14.72,1740,-17.59,20250113,1361,5.36,20250311,3320,-56.81,20240508,1250,14.72,20241031,2.66,N,017040,500,216 억,,1285668,N,N,12,N,00,N
20250318,110323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1440,-13,5,-0.89,43986543,30512,14.22,1445,1460,1435,1888,1018,1453,1441.61,2.97,0,-5901,1478,1465,1452,1439,1426,1472,1446,217,435,500,1070,1,1,43337615,624,5.98,0.51,12,0.07,241.00,2835.00,3320,20240508,-56.63,1250,20241031,15.20,1740,-17.24,20250113,1361,5.80,20250311,3320,-56.63,20240508,1250,15.20,20241031,2.66,N,017040,500,216 억,,1285668,N,N,12,N,00,N
20250318,100325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1447,-6,5,-0.41,20760656,14369,6.70,1445,1460,1440,1888,1018,1453,1444.82,2.97,0,-1524,1478,1465,1452,1439,1426,1472,1446,217,435,500,1070,1,1,43337615,627,6.00,0.51,12,0.03,241.00,2835.00,3320,20240508,-56.42,1250,20241031,15.76,1740,-16.84,20250113,1361,6.32,20250311,3320,-56.42,20240508,1250,15.76,20241031,2.66,N,017040,500,216 억,,1285668,N,N,12,N,00,N
20250318,090325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1459,6,2,0.41,2521311,1732,0.81,1445,1460,1445,1888,1018,1453,1455.72,2.97,0,-314,1478,1465,1452,1439,1426,1472,1446,217,435,500,1070,1,1,43337615,632,6.05,0.51,12,0.00,241.00,2835.00,3320,20240508,-56.05,1250,20241031,16.72,1740,-16.15,20250113,1361,7.20,20250311,3320,-56.05,20240508,1250,16.72,20241031,2.66,N,017040,500,216 억,,1285668,N,N,12,N,00,N
20250317,160324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1453,16,2,1.11,311105151,214501,171.95,1445,1465,1439,1868,1006,1437,1450.36,2.82,0,61951,1468,1452,1436,1420,1404,1460,1428,217,431,500,1060,1,1,43337615,630,6.03,0.51,12,0.49,241.00,2835.00,3320,20240508,-56.23,1250,20241031,16.24,1740,-16.49,20250113,1361,6.76,20250311,3320,-56.23,20240508,1250,16.24,20241031,2.68,N,017040,500,216 억,,1224242,N,N,12,N,00,N
20250317,150324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1453,16,2,1.11,244480344,168305,134.92,1445,1465,1442,1868,1006,1437,1452.60,2.82,0,34291,1468,1452,1436,1420,1404,1460,1428,217,431,500,1060,1,1,43337615,630,6.03,0.51,12,0.39,241.00,2835.00,3320,20240508,-56.23,1250,20241031,16.24,1740,-16.49,20250113,1361,6.76,20250311,3320,-56.23,20240508,1250,16.24,20241031,2.68,N,017040,500,216 억,,1224242,N,N,13,N,00,N
20250317,140324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1454,17,2,1.18,217882661,149988,120.23,1445,1465,1442,1868,1006,1437,1452.67,2.82,0,23685,1468,1452,1436,1420,1404,1460,1428,217,431,500,1060,1,1,43337615,630,6.03,0.51,12,0.35,241.00,2835.00,3320,20240508,-56.20,1250,20241031,16.32,1740,-16.44,20250113,1361,6.83,20250311,3320,-56.20,20240508,1250,16.32,20241031,2.68,N,017040,500,216 억,,1224242,N,N,13,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 20250318 160323 57 100.00 KOSPI 전기·전자 N N N N N 1430 -23 5 -1.58 78568740 54626 25.46 1445 1460 1430 1888 1018 1453 1438.30 2.97 0 -17276 1478 1465 1452 1439 1426 1472 1446 217 435 500 1070 1 1 43337615 620 5.93 0.50 12 0.13 241.00 2835.00 3320 20240508 -56.93 1250 20241031 14.40 1740 -17.82 20250113 1361 5.07 20250311 3320 -56.93 20240508 1250 14.40 20241031 2.66 N 017040 500 216 억 1285668 N N 38 N 00 N
3 20250318 150326 57 100.00 KOSPI 전기·전자 N N N N N 1439 -14 5 -0.96 74024089 51451 23.98 1445 1460 1430 1888 1018 1453 1438.73 2.97 0 -15709 1478 1465 1452 1439 1426 1472 1446 217 435 500 1070 1 1 43337615 624 5.97 0.51 12 0.12 241.00 2835.00 3320 20240508 -56.66 1250 20241031 15.12 1740 -17.30 20250113 1361 5.73 20250311 3320 -56.66 20240508 1250 15.12 20241031 2.66 N 017040 500 216 억 1285668 N N 12 N 00 N
4 20250318 140325 57 100.00 KOSPI 전기·전자 N N N N N 1431 -22 5 -1.51 73185118 50866 23.70 1445 1460 1430 1888 1018 1453 1438.78 2.97 0 -15359 1478 1465 1452 1439 1426 1472 1446 217 435 500 1070 1 1 43337615 620 5.94 0.50 12 0.12 241.00 2835.00 3320 20240508 -56.90 1250 20241031 14.48 1740 -17.76 20250113 1361 5.14 20250311 3320 -56.90 20240508 1250 14.48 20241031 2.66 N 017040 500 216 억 1285668 N N 12 N 00 N
5 20250318 130324 57 100.00 KOSPI 전기·전자 N N N N N 1435 -18 5 -1.24 58169018 40386 18.82 1445 1460 1433 1888 1018 1453 1440.33 2.97 0 -7144 1478 1465 1452 1439 1426 1472 1446 217 435 500 1070 1 1 43337615 622 5.95 0.51 12 0.09 241.00 2835.00 3320 20240508 -56.78 1250 20241031 14.80 1740 -17.53 20250113 1361 5.44 20250311 3320 -56.78 20240508 1250 14.80 20241031 2.66 N 017040 500 216 억 1285668 N N 12 N 00 N
6 20250318 120324 57 100.00 KOSPI 전기·전자 N N N N N 1434 -19 5 -1.31 52473890 36417 16.97 1445 1460 1433 1888 1018 1453 1440.92 2.97 0 -7259 1478 1465 1452 1439 1426 1472 1446 217 435 500 1070 1 1 43337615 621 5.95 0.51 12 0.08 241.00 2835.00 3320 20240508 -56.81 1250 20241031 14.72 1740 -17.59 20250113 1361 5.36 20250311 3320 -56.81 20240508 1250 14.72 20241031 2.66 N 017040 500 216 억 1285668 N N 12 N 00 N
7 20250318 110323 57 100.00 KOSPI 전기·전자 N N N N N 1440 -13 5 -0.89 43986543 30512 14.22 1445 1460 1435 1888 1018 1453 1441.61 2.97 0 -5901 1478 1465 1452 1439 1426 1472 1446 217 435 500 1070 1 1 43337615 624 5.98 0.51 12 0.07 241.00 2835.00 3320 20240508 -56.63 1250 20241031 15.20 1740 -17.24 20250113 1361 5.80 20250311 3320 -56.63 20240508 1250 15.20 20241031 2.66 N 017040 500 216 억 1285668 N N 12 N 00 N
8 20250318 100325 57 100.00 KOSPI 전기·전자 N N N N N 1447 -6 5 -0.41 20760656 14369 6.70 1445 1460 1440 1888 1018 1453 1444.82 2.97 0 -1524 1478 1465 1452 1439 1426 1472 1446 217 435 500 1070 1 1 43337615 627 6.00 0.51 12 0.03 241.00 2835.00 3320 20240508 -56.42 1250 20241031 15.76 1740 -16.84 20250113 1361 6.32 20250311 3320 -56.42 20240508 1250 15.76 20241031 2.66 N 017040 500 216 억 1285668 N N 12 N 00 N
9 20250318 090325 57 100.00 KOSPI 전기·전자 N N N N N 1459 6 2 0.41 2521311 1732 0.81 1445 1460 1445 1888 1018 1453 1455.72 2.97 0 -314 1478 1465 1452 1439 1426 1472 1446 217 435 500 1070 1 1 43337615 632 6.05 0.51 12 0.00 241.00 2835.00 3320 20240508 -56.05 1250 20241031 16.72 1740 -16.15 20250113 1361 7.20 20250311 3320 -56.05 20240508 1250 16.72 20241031 2.66 N 017040 500 216 억 1285668 N N 12 N 00 N
10 20250317 160324 57 100.00 KOSPI 전기·전자 N N N N N 1453 16 2 1.11 311105151 214501 171.95 1445 1465 1439 1868 1006 1437 1450.36 2.82 0 61951 1468 1452 1436 1420 1404 1460 1428 217 431 500 1060 1 1 43337615 630 6.03 0.51 12 0.49 241.00 2835.00 3320 20240508 -56.23 1250 20241031 16.24 1740 -16.49 20250113 1361 6.76 20250311 3320 -56.23 20240508 1250 16.24 20241031 2.68 N 017040 500 216 억 1224242 N N 12 N 00 N
11 20250317 150324 57 100.00 KOSPI 전기·전자 N N N N N 1453 16 2 1.11 244480344 168305 134.92 1445 1465 1442 1868 1006 1437 1452.60 2.82 0 34291 1468 1452 1436 1420 1404 1460 1428 217 431 500 1060 1 1 43337615 630 6.03 0.51 12 0.39 241.00 2835.00 3320 20240508 -56.23 1250 20241031 16.24 1740 -16.49 20250113 1361 6.76 20250311 3320 -56.23 20240508 1250 16.24 20241031 2.68 N 017040 500 216 억 1224242 N N 13 N 00 N
12 20250317 140324 57 100.00 KOSPI 전기·전자 N N N N N 1454 17 2 1.18 217882661 149988 120.23 1445 1465 1442 1868 1006 1437 1452.67 2.82 0 23685 1468 1452 1436 1420 1404 1460 1428 217 431 500 1060 1 1 43337615 630 6.03 0.51 12 0.35 241.00 2835.00 3320 20240508 -56.20 1250 20241031 16.32 1740 -16.44 20250113 1361 6.83 20250311 3320 -56.20 20240508 1250 16.32 20241031 2.68 N 017040 500 216 억 1224242 N N 13 N 00 N