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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1444,7,2,0.49,165936601,114168,91.52,1445,1465,1442,1868,1006,1437,1453.44,2.82,0,-5796,1468,1452,1436,1420,1404,1460,1428,217,431,500,1060,1,1,43337615,626,5.99,0.51,12,0.26,241.00,2835.00,3320,20240508,-56.51,1250,20241031,15.52,1740,-17.01,20250113,1361,6.10,20250311,3320,-56.51,20240508,1250,15.52,20241031,2.68,N,017040,500,216 억,,1224242,N,N,13,N,00,N
20250317,120323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1443,6,2,0.42,160625924,110494,88.57,1445,1465,1442,1868,1006,1437,1453.71,2.82,0,-5070,1468,1452,1436,1420,1404,1460,1428,217,431,500,1060,1,1,43337615,625,5.99,0.51,12,0.25,241.00,2835.00,3320,20240508,-56.54,1250,20241031,15.44,1740,-17.07,20250113,1361,6.02,20250311,3320,-56.54,20240508,1250,15.44,20241031,2.68,N,017040,500,216 억,,1224242,N,N,13,N,00,N
20250317,110323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1456,19,2,1.32,97395034,66899,53.63,1445,1465,1442,1868,1006,1437,1455.85,2.82,0,17371,1468,1452,1436,1420,1404,1460,1428,217,431,500,1060,1,1,43337615,631,6.04,0.51,12,0.15,241.00,2835.00,3320,20240508,-56.14,1250,20241031,16.48,1740,-16.32,20250113,1361,6.98,20250311,3320,-56.14,20240508,1250,16.48,20241031,2.68,N,017040,500,216 억,,1224242,N,N,13,N,00,N
20250317,100324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1454,17,2,1.18,79254830,54412,43.62,1445,1465,1442,1868,1006,1437,1456.57,2.82,0,22522,1468,1452,1436,1420,1404,1460,1428,217,431,500,1060,1,1,43337615,630,6.03,0.51,12,0.13,241.00,2835.00,3320,20240508,-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
20250317,090323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1454,17,2,1.18,16581690,11400,9.14,1445,1457,1442,1868,1006,1437,1454.53,2.82,0,186,1468,1452,1436,1420,1404,1460,1428,217,431,500,1060,1,1,43337615,630,6.03,0.51,12,0.03,241.00,2835.00,3320,20240508,-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
20250314,160322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1437,9,2,0.63,178749944,124697,25.99,1428,1452,1420,1856,1000,1428,1433.47,2.72,0,33474,1504,1466,1437,1399,1370,1485,1418,217,428,500,1050,1,1,43337615,623,5.96,0.51,12,0.29,241.00,2835.00,3320,20240508,-56.72,1250,20241031,14.96,1740,-17.41,20250113,1361,5.58,20250311,3320,-56.72,20240508,1250,14.96,20241031,2.69,N,017040,500,216 억,,1178542,N,N,13,N,00,N
20250314,150325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1443,15,2,1.05,175817835,122657,25.56,1428,1452,1420,1856,1000,1428,1433.41,2.72,0,33485,1504,1466,1437,1399,1370,1485,1418,217,428,500,1050,1,1,43337615,625,5.99,0.51,12,0.28,241.00,2835.00,3320,20240508,-56.54,1250,20241031,15.44,1740,-17.07,20250113,1361,6.02,20250311,3320,-56.54,20240508,1250,15.44,20241031,2.69,N,017040,500,216 억,,1178542,N,N,126,N,00,N
20250314,140322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1437,9,2,0.63,154046311,107555,22.42,1428,1452,1420,1856,1000,1428,1432.26,2.72,0,41960,1504,1466,1437,1399,1370,1485,1418,217,428,500,1050,1,1,43337615,623,5.96,0.51,12,0.25,241.00,2835.00,3320,20240508,-56.72,1250,20241031,14.96,1740,-17.41,20250113,1361,5.58,20250311,3320,-56.72,20240508,1250,14.96,20241031,2.69,N,017040,500,216 억,,1178542,N,N,126,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 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
3 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
4 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
5 20250317 130323 57 100.00 KOSPI 전기·전자 N N N N N 1444 7 2 0.49 165936601 114168 91.52 1445 1465 1442 1868 1006 1437 1453.44 2.82 0 -5796 1468 1452 1436 1420 1404 1460 1428 217 431 500 1060 1 1 43337615 626 5.99 0.51 12 0.26 241.00 2835.00 3320 20240508 -56.51 1250 20241031 15.52 1740 -17.01 20250113 1361 6.10 20250311 3320 -56.51 20240508 1250 15.52 20241031 2.68 N 017040 500 216 억 1224242 N N 13 N 00 N
6 20250317 120323 57 100.00 KOSPI 전기·전자 N N N N N 1443 6 2 0.42 160625924 110494 88.57 1445 1465 1442 1868 1006 1437 1453.71 2.82 0 -5070 1468 1452 1436 1420 1404 1460 1428 217 431 500 1060 1 1 43337615 625 5.99 0.51 12 0.25 241.00 2835.00 3320 20240508 -56.54 1250 20241031 15.44 1740 -17.07 20250113 1361 6.02 20250311 3320 -56.54 20240508 1250 15.44 20241031 2.68 N 017040 500 216 억 1224242 N N 13 N 00 N
7 20250317 110323 57 100.00 KOSPI 전기·전자 N N N N N 1456 19 2 1.32 97395034 66899 53.63 1445 1465 1442 1868 1006 1437 1455.85 2.82 0 17371 1468 1452 1436 1420 1404 1460 1428 217 431 500 1060 1 1 43337615 631 6.04 0.51 12 0.15 241.00 2835.00 3320 20240508 -56.14 1250 20241031 16.48 1740 -16.32 20250113 1361 6.98 20250311 3320 -56.14 20240508 1250 16.48 20241031 2.68 N 017040 500 216 억 1224242 N N 13 N 00 N
8 20250317 100324 57 100.00 KOSPI 전기·전자 N N N N N 1454 17 2 1.18 79254830 54412 43.62 1445 1465 1442 1868 1006 1437 1456.57 2.82 0 22522 1468 1452 1436 1420 1404 1460 1428 217 431 500 1060 1 1 43337615 630 6.03 0.51 12 0.13 241.00 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
9 20250317 090323 57 100.00 KOSPI 전기·전자 N N N N N 1454 17 2 1.18 16581690 11400 9.14 1445 1457 1442 1868 1006 1437 1454.53 2.82 0 186 1468 1452 1436 1420 1404 1460 1428 217 431 500 1060 1 1 43337615 630 6.03 0.51 12 0.03 241.00 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
10 20250314 160322 57 100.00 KOSPI 전기·전자 N N N N N 1437 9 2 0.63 178749944 124697 25.99 1428 1452 1420 1856 1000 1428 1433.47 2.72 0 33474 1504 1466 1437 1399 1370 1485 1418 217 428 500 1050 1 1 43337615 623 5.96 0.51 12 0.29 241.00 2835.00 3320 20240508 -56.72 1250 20241031 14.96 1740 -17.41 20250113 1361 5.58 20250311 3320 -56.72 20240508 1250 14.96 20241031 2.69 N 017040 500 216 억 1178542 N N 13 N 00 N
11 20250314 150325 57 100.00 KOSPI 전기·전자 N N N N N 1443 15 2 1.05 175817835 122657 25.56 1428 1452 1420 1856 1000 1428 1433.41 2.72 0 33485 1504 1466 1437 1399 1370 1485 1418 217 428 500 1050 1 1 43337615 625 5.99 0.51 12 0.28 241.00 2835.00 3320 20240508 -56.54 1250 20241031 15.44 1740 -17.07 20250113 1361 6.02 20250311 3320 -56.54 20240508 1250 15.44 20241031 2.69 N 017040 500 216 억 1178542 N N 126 N 00 N
12 20250314 140322 57 100.00 KOSPI 전기·전자 N N N N N 1437 9 2 0.63 154046311 107555 22.42 1428 1452 1420 1856 1000 1428 1432.26 2.72 0 41960 1504 1466 1437 1399 1370 1485 1418 217 428 500 1050 1 1 43337615 623 5.96 0.51 12 0.25 241.00 2835.00 3320 20240508 -56.72 1250 20241031 14.96 1740 -17.41 20250113 1361 5.58 20250311 3320 -56.72 20240508 1250 14.96 20241031 2.69 N 017040 500 216 억 1178542 N N 126 N 00 N