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
044380/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
20250317,160506,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,339,-3,5,-0.88,24050467,70497,222.47,344,345,338,444,240,342,341.16,0.97,0,-18693,347,344,342,339,337,346,341,133,102,200,240,1,1,66403852,225,-4.52,0.50,12,0.11,-75.00,676.00,604,20240312,-43.87,271,20241209,25.09,540,-37.22,20250110,302,12.25,20250102,540,-37.22,20250110,271,25.09,20241209,0.00,N,044380,200,132 억,,644258,N,N,9,N,00,N
20250317,150506,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,339,-3,5,-0.88,19083196,55900,176.41,344,345,338,444,240,342,341.38,0.97,0,-12041,347,344,342,339,337,346,341,133,102,200,240,1,1,66403852,225,-4.52,0.50,12,0.08,-75.00,676.00,604,20240312,-43.87,271,20241209,25.09,540,-37.22,20250110,302,12.25,20250102,540,-37.22,20250110,271,25.09,20241209,0.00,N,044380,200,132 억,,644258,N,N,6,N,00,N
20250317,140507,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,340,-2,5,-0.58,17508796,51268,161.79,344,345,338,444,240,342,341.52,0.97,0,-7920,347,344,342,339,337,346,341,133,102,200,240,1,1,66403852,226,-4.53,0.50,12,0.08,-75.00,676.00,604,20240312,-43.71,271,20241209,25.46,540,-37.04,20250110,302,12.58,20250102,540,-37.04,20250110,271,25.46,20241209,0.00,N,044380,200,132 억,,644258,N,N,6,N,00,N
20250317,130506,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,339,-3,5,-0.88,16982734,49721,156.91,344,345,338,444,240,342,341.56,0.97,0,-7821,347,344,342,339,337,346,341,133,102,200,240,1,1,66403852,225,-4.52,0.50,12,0.07,-75.00,676.00,604,20240312,-43.87,271,20241209,25.09,540,-37.22,20250110,302,12.25,20250102,540,-37.22,20250110,271,25.09,20241209,0.00,N,044380,200,132 억,,644258,N,N,6,N,00,N
20250317,120505,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,339,-3,5,-0.88,15713696,45977,145.09,344,345,339,444,240,342,341.77,0.97,0,-7821,347,344,342,339,337,346,341,133,102,200,240,1,1,66403852,225,-4.52,0.50,12,0.07,-75.00,676.00,604,20240312,-43.87,271,20241209,25.09,540,-37.22,20250110,302,12.25,20250102,540,-37.22,20250110,271,25.09,20241209,0.00,N,044380,200,132 억,,644258,N,N,6,N,00,N
20250317,110506,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,341,-1,5,-0.29,9998500,29173,92.06,344,345,340,444,240,342,342.73,0.97,0,2821,347,344,342,339,337,346,341,133,102,200,240,1,1,66403852,226,-4.55,0.50,12,0.04,-75.00,676.00,604,20240312,-43.54,271,20241209,25.83,540,-36.85,20250110,302,12.91,20250102,540,-36.85,20250110,271,25.83,20241209,0.00,N,044380,200,132 억,,644258,N,N,6,N,00,N
20250317,100507,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,343,1,2,0.29,4870051,14157,44.68,344,345,343,444,240,342,344.00,0.97,0,2496,347,344,342,339,337,346,341,133,102,200,240,1,1,66403852,228,-4.57,0.51,12,0.02,-75.00,676.00,604,20240312,-43.21,271,20241209,26.57,540,-36.48,20250110,302,13.58,20250102,540,-36.48,20250110,271,26.57,20241209,0.00,N,044380,200,132 억,,644258,N,N,6,N,00,N
20250317,090507,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,343,1,2,0.29,758499,2205,6.96,344,344,343,444,240,342,343.99,0.97,0,-232,347,344,342,339,337,346,341,133,102,200,240,1,1,66403852,228,-4.57,0.51,12,0.00,-75.00,676.00,604,20240312,-43.21,271,20241209,26.57,540,-36.48,20250110,302,13.58,20250102,540,-36.48,20250110,271,26.57,20241209,0.00,N,044380,200,132 억,,644258,N,N,6,N,00,N
20250314,160505,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,342,-1,5,-0.29,10875869,31684,68.85,341,345,340,445,241,343,343.26,0.96,0,1626,349,346,343,340,337,346,340,133,102,200,240,1,1,66403852,227,-4.56,0.51,12,0.05,-75.00,676.00,604,20240312,-43.38,271,20241209,26.20,540,-36.67,20250110,302,13.25,20250102,540,-36.67,20250110,271,26.20,20241209,0.00,N,044380,200,132 억,,640637,N,N,6,N,00,N
20250314,150508,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,342,-1,5,-0.29,7859917,22922,49.81,341,345,340,445,241,343,342.90,0.96,0,2306,349,346,343,340,337,346,340,133,102,200,240,1,1,66403852,227,-4.56,0.51,12,0.03,-75.00,676.00,604,20240312,-43.38,271,20241209,26.20,540,-36.67,20250110,302,13.25,20250102,540,-36.67,20250110,271,26.20,20241209,0.00,N,044380,200,132 억,,640637,N,N,4,N,00,N
20250314,140504,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,342,-1,5,-0.29,7305144,21300,46.29,341,345,340,445,241,343,342.96,0.96,0,3335,349,346,343,340,337,346,340,133,102,200,240,1,1,66403852,227,-4.56,0.51,12,0.03,-75.00,676.00,604,20240312,-43.38,271,20241209,26.20,540,-36.67,20250110,302,13.25,20250102,540,-36.67,20250110,271,26.20,20241209,0.00,N,044380,200,132 억,,640637,N,N,4,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 160506 57 100.00 KOSPI 전기·전자 N N N N N 339 -3 5 -0.88 24050467 70497 222.47 344 345 338 444 240 342 341.16 0.97 0 -18693 347 344 342 339 337 346 341 133 102 200 240 1 1 66403852 225 -4.52 0.50 12 0.11 -75.00 676.00 604 20240312 -43.87 271 20241209 25.09 540 -37.22 20250110 302 12.25 20250102 540 -37.22 20250110 271 25.09 20241209 0.00 N 044380 200 132 억 644258 N N 9 N 00 N
3 20250317 150506 57 100.00 KOSPI 전기·전자 N N N N N 339 -3 5 -0.88 19083196 55900 176.41 344 345 338 444 240 342 341.38 0.97 0 -12041 347 344 342 339 337 346 341 133 102 200 240 1 1 66403852 225 -4.52 0.50 12 0.08 -75.00 676.00 604 20240312 -43.87 271 20241209 25.09 540 -37.22 20250110 302 12.25 20250102 540 -37.22 20250110 271 25.09 20241209 0.00 N 044380 200 132 억 644258 N N 6 N 00 N
4 20250317 140507 57 100.00 KOSPI 전기·전자 N N N N N 340 -2 5 -0.58 17508796 51268 161.79 344 345 338 444 240 342 341.52 0.97 0 -7920 347 344 342 339 337 346 341 133 102 200 240 1 1 66403852 226 -4.53 0.50 12 0.08 -75.00 676.00 604 20240312 -43.71 271 20241209 25.46 540 -37.04 20250110 302 12.58 20250102 540 -37.04 20250110 271 25.46 20241209 0.00 N 044380 200 132 억 644258 N N 6 N 00 N
5 20250317 130506 57 100.00 KOSPI 전기·전자 N N N N N 339 -3 5 -0.88 16982734 49721 156.91 344 345 338 444 240 342 341.56 0.97 0 -7821 347 344 342 339 337 346 341 133 102 200 240 1 1 66403852 225 -4.52 0.50 12 0.07 -75.00 676.00 604 20240312 -43.87 271 20241209 25.09 540 -37.22 20250110 302 12.25 20250102 540 -37.22 20250110 271 25.09 20241209 0.00 N 044380 200 132 억 644258 N N 6 N 00 N
6 20250317 120505 57 100.00 KOSPI 전기·전자 N N N N N 339 -3 5 -0.88 15713696 45977 145.09 344 345 339 444 240 342 341.77 0.97 0 -7821 347 344 342 339 337 346 341 133 102 200 240 1 1 66403852 225 -4.52 0.50 12 0.07 -75.00 676.00 604 20240312 -43.87 271 20241209 25.09 540 -37.22 20250110 302 12.25 20250102 540 -37.22 20250110 271 25.09 20241209 0.00 N 044380 200 132 억 644258 N N 6 N 00 N
7 20250317 110506 57 100.00 KOSPI 전기·전자 N N N N N 341 -1 5 -0.29 9998500 29173 92.06 344 345 340 444 240 342 342.73 0.97 0 2821 347 344 342 339 337 346 341 133 102 200 240 1 1 66403852 226 -4.55 0.50 12 0.04 -75.00 676.00 604 20240312 -43.54 271 20241209 25.83 540 -36.85 20250110 302 12.91 20250102 540 -36.85 20250110 271 25.83 20241209 0.00 N 044380 200 132 억 644258 N N 6 N 00 N
8 20250317 100507 57 100.00 KOSPI 전기·전자 N N N N N 343 1 2 0.29 4870051 14157 44.68 344 345 343 444 240 342 344.00 0.97 0 2496 347 344 342 339 337 346 341 133 102 200 240 1 1 66403852 228 -4.57 0.51 12 0.02 -75.00 676.00 604 20240312 -43.21 271 20241209 26.57 540 -36.48 20250110 302 13.58 20250102 540 -36.48 20250110 271 26.57 20241209 0.00 N 044380 200 132 억 644258 N N 6 N 00 N
9 20250317 090507 57 100.00 KOSPI 전기·전자 N N N N N 343 1 2 0.29 758499 2205 6.96 344 344 343 444 240 342 343.99 0.97 0 -232 347 344 342 339 337 346 341 133 102 200 240 1 1 66403852 228 -4.57 0.51 12 0.00 -75.00 676.00 604 20240312 -43.21 271 20241209 26.57 540 -36.48 20250110 302 13.58 20250102 540 -36.48 20250110 271 26.57 20241209 0.00 N 044380 200 132 억 644258 N N 6 N 00 N
10 20250314 160505 57 100.00 KOSPI 전기·전자 N N N N N 342 -1 5 -0.29 10875869 31684 68.85 341 345 340 445 241 343 343.26 0.96 0 1626 349 346 343 340 337 346 340 133 102 200 240 1 1 66403852 227 -4.56 0.51 12 0.05 -75.00 676.00 604 20240312 -43.38 271 20241209 26.20 540 -36.67 20250110 302 13.25 20250102 540 -36.67 20250110 271 26.20 20241209 0.00 N 044380 200 132 억 640637 N N 6 N 00 N
11 20250314 150508 57 100.00 KOSPI 전기·전자 N N N N N 342 -1 5 -0.29 7859917 22922 49.81 341 345 340 445 241 343 342.90 0.96 0 2306 349 346 343 340 337 346 340 133 102 200 240 1 1 66403852 227 -4.56 0.51 12 0.03 -75.00 676.00 604 20240312 -43.38 271 20241209 26.20 540 -36.67 20250110 302 13.25 20250102 540 -36.67 20250110 271 26.20 20241209 0.00 N 044380 200 132 억 640637 N N 4 N 00 N
12 20250314 140504 57 100.00 KOSPI 전기·전자 N N N N N 342 -1 5 -0.29 7305144 21300 46.29 341 345 340 445 241 343 342.96 0.96 0 3335 349 346 343 340 337 346 340 133 102 200 240 1 1 66403852 227 -4.56 0.51 12 0.03 -75.00 676.00 604 20240312 -43.38 271 20241209 26.20 540 -36.67 20250110 302 13.25 20250102 540 -36.67 20250110 271 26.20 20241209 0.00 N 044380 200 132 억 640637 N N 4 N 00 N