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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1440,-56,5,-3.74,245550369,167978,197.87,1482,1505,1435,1944,1048,1496,1461.83,2.95,0,-31844,1532,1513,1480,1461,1428,1523,1471,217,448,500,1100,1,1,43337615,624,5.98,0.51,12,0.39,241.00,2835.00,3320,20240508,-56.63,1250,20241031,15.20,1740,-17.24,20250113,1401,2.78,20250212,3320,-56.63,20240508,1250,15.20,20241031,2.65,N,017040,500,216 억,,1280341,N,N,4,N,00,N
20250306,150315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1435,-61,5,-4.08,229635496,156919,184.84,1482,1505,1435,1944,1048,1496,1463.40,2.95,0,-28566,1532,1513,1480,1461,1428,1523,1471,217,448,500,1100,1,1,43337615,622,5.95,0.51,12,0.36,241.00,2835.00,3320,20240508,-56.78,1250,20241031,14.80,1740,-17.53,20250113,1401,2.43,20250212,3320,-56.78,20240508,1250,14.80,20241031,2.65,N,017040,500,216 억,,1280341,N,N,20,N,00,N
20250306,140315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1455,-41,5,-2.74,152524061,103550,121.98,1482,1505,1455,1944,1048,1496,1472.95,2.95,0,-10964,1532,1513,1480,1461,1428,1523,1471,217,448,500,1100,1,1,43337615,631,6.04,0.51,12,0.24,241.00,2835.00,3320,20240508,-56.17,1250,20241031,16.40,1740,-16.38,20250113,1401,3.85,20250212,3320,-56.17,20240508,1250,16.40,20241031,2.65,N,017040,500,216 억,,1280341,N,N,20,N,00,N
20250306,130314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1462,-34,5,-2.27,122698117,83125,97.92,1482,1505,1460,1944,1048,1496,1476.07,2.95,0,-5957,1532,1513,1480,1461,1428,1523,1471,217,448,500,1100,1,1,43337615,634,6.07,0.52,12,0.19,241.00,2835.00,3320,20240508,-55.96,1250,20241031,16.96,1740,-15.98,20250113,1401,4.35,20250212,3320,-55.96,20240508,1250,16.96,20241031,2.65,N,017040,500,216 억,,1280341,N,N,20,N,00,N
20250306,120315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1475,-21,5,-1.40,91593354,61874,72.88,1482,1505,1462,1944,1048,1496,1480.32,2.95,0,-4195,1532,1513,1480,1461,1428,1523,1471,217,448,500,1100,1,1,43337615,639,6.12,0.52,12,0.14,241.00,2835.00,3320,20240508,-55.57,1250,20241031,18.00,1740,-15.23,20250113,1401,5.28,20250212,3320,-55.57,20240508,1250,18.00,20241031,2.65,N,017040,500,216 억,,1280341,N,N,20,N,00,N
20250306,110314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1478,-18,5,-1.20,54771993,36807,43.36,1482,1505,1473,1944,1048,1496,1488.09,2.95,0,-3210,1532,1513,1480,1461,1428,1523,1471,217,448,500,1100,1,1,43337615,641,6.13,0.52,12,0.08,241.00,2835.00,3320,20240508,-55.48,1250,20241031,18.24,1740,-15.06,20250113,1401,5.50,20250212,3320,-55.48,20240508,1250,18.24,20241031,2.65,N,017040,500,216 억,,1280341,N,N,20,N,00,N
20250306,100315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1494,-2,5,-0.13,43674661,29291,34.50,1482,1505,1480,1944,1048,1496,1491.06,2.95,0,-2056,1532,1513,1480,1461,1428,1523,1471,217,448,500,1100,1,1,43337615,647,6.20,0.53,12,0.07,241.00,2835.00,3320,20240508,-55.00,1250,20241031,19.52,1740,-14.14,20250113,1401,6.64,20250212,3320,-55.00,20240508,1250,19.52,20241031,2.65,N,017040,500,216 억,,1280341,N,N,20,N,00,N
20250306,090317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1484,-12,5,-0.80,7952510,5365,6.32,1482,1496,1482,1944,1048,1496,1482.29,2.95,0,1,1532,1513,1480,1461,1428,1523,1471,217,448,500,1100,1,1,43337615,643,6.16,0.52,12,0.01,241.00,2835.00,3320,20240508,-55.30,1250,20241031,18.72,1740,-14.71,20250113,1401,5.92,20250212,3320,-55.30,20240508,1250,18.72,20241031,2.65,N,017040,500,216 억,,1280341,N,N,20,N,00,N
20250305,160312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1496,36,2,2.47,125782842,84881,86.34,1447,1499,1447,1898,1022,1460,1481.87,2.85,0,46117,1514,1487,1469,1442,1424,1478,1433,217,438,500,1080,1,1,43337615,648,6.21,0.53,12,0.20,241.00,2835.00,3320,20240508,-54.94,1250,20241031,19.68,1740,-14.02,20250113,1401,6.78,20250212,3320,-54.94,20240508,1250,19.68,20241031,2.64,N,017040,500,216 억,,1233213,N,N,20,N,00,N
20250305,150314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1496,36,2,2.47,115767999,78183,79.52,1447,1498,1447,1898,1022,1460,1480.73,2.85,0,43244,1514,1487,1469,1442,1424,1478,1433,217,438,500,1080,1,1,43337615,648,6.21,0.53,12,0.18,241.00,2835.00,3320,20240508,-54.94,1250,20241031,19.68,1740,-14.02,20250113,1401,6.78,20250212,3320,-54.94,20240508,1250,19.68,20241031,2.64,N,017040,500,216 억,,1233213,N,N,17,N,00,N
20250305,140311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1492,32,2,2.19,97813023,66165,67.30,1447,1496,1447,1898,1022,1460,1478.32,2.85,0,34168,1514,1487,1469,1442,1424,1478,1433,217,438,500,1080,1,1,43337615,647,6.19,0.53,12,0.15,241.00,2835.00,3320,20240508,-55.06,1250,20241031,19.36,1740,-14.25,20250113,1401,6.50,20250212,3320,-55.06,20240508,1250,19.36,20241031,2.64,N,017040,500,216 억,,1233213,N,N,17,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 20250306 160315 57 100.00 KOSPI 전기·전자 N N N N N 1440 -56 5 -3.74 245550369 167978 197.87 1482 1505 1435 1944 1048 1496 1461.83 2.95 0 -31844 1532 1513 1480 1461 1428 1523 1471 217 448 500 1100 1 1 43337615 624 5.98 0.51 12 0.39 241.00 2835.00 3320 20240508 -56.63 1250 20241031 15.20 1740 -17.24 20250113 1401 2.78 20250212 3320 -56.63 20240508 1250 15.20 20241031 2.65 N 017040 500 216 억 1280341 N N 4 N 00 N
3 20250306 150315 57 100.00 KOSPI 전기·전자 N N N N N 1435 -61 5 -4.08 229635496 156919 184.84 1482 1505 1435 1944 1048 1496 1463.40 2.95 0 -28566 1532 1513 1480 1461 1428 1523 1471 217 448 500 1100 1 1 43337615 622 5.95 0.51 12 0.36 241.00 2835.00 3320 20240508 -56.78 1250 20241031 14.80 1740 -17.53 20250113 1401 2.43 20250212 3320 -56.78 20240508 1250 14.80 20241031 2.65 N 017040 500 216 억 1280341 N N 20 N 00 N
4 20250306 140315 57 100.00 KOSPI 전기·전자 N N N N N 1455 -41 5 -2.74 152524061 103550 121.98 1482 1505 1455 1944 1048 1496 1472.95 2.95 0 -10964 1532 1513 1480 1461 1428 1523 1471 217 448 500 1100 1 1 43337615 631 6.04 0.51 12 0.24 241.00 2835.00 3320 20240508 -56.17 1250 20241031 16.40 1740 -16.38 20250113 1401 3.85 20250212 3320 -56.17 20240508 1250 16.40 20241031 2.65 N 017040 500 216 억 1280341 N N 20 N 00 N
5 20250306 130314 57 100.00 KOSPI 전기·전자 N N N N N 1462 -34 5 -2.27 122698117 83125 97.92 1482 1505 1460 1944 1048 1496 1476.07 2.95 0 -5957 1532 1513 1480 1461 1428 1523 1471 217 448 500 1100 1 1 43337615 634 6.07 0.52 12 0.19 241.00 2835.00 3320 20240508 -55.96 1250 20241031 16.96 1740 -15.98 20250113 1401 4.35 20250212 3320 -55.96 20240508 1250 16.96 20241031 2.65 N 017040 500 216 억 1280341 N N 20 N 00 N
6 20250306 120315 57 100.00 KOSPI 전기·전자 N N N N N 1475 -21 5 -1.40 91593354 61874 72.88 1482 1505 1462 1944 1048 1496 1480.32 2.95 0 -4195 1532 1513 1480 1461 1428 1523 1471 217 448 500 1100 1 1 43337615 639 6.12 0.52 12 0.14 241.00 2835.00 3320 20240508 -55.57 1250 20241031 18.00 1740 -15.23 20250113 1401 5.28 20250212 3320 -55.57 20240508 1250 18.00 20241031 2.65 N 017040 500 216 억 1280341 N N 20 N 00 N
7 20250306 110314 57 100.00 KOSPI 전기·전자 N N N N N 1478 -18 5 -1.20 54771993 36807 43.36 1482 1505 1473 1944 1048 1496 1488.09 2.95 0 -3210 1532 1513 1480 1461 1428 1523 1471 217 448 500 1100 1 1 43337615 641 6.13 0.52 12 0.08 241.00 2835.00 3320 20240508 -55.48 1250 20241031 18.24 1740 -15.06 20250113 1401 5.50 20250212 3320 -55.48 20240508 1250 18.24 20241031 2.65 N 017040 500 216 억 1280341 N N 20 N 00 N
8 20250306 100315 57 100.00 KOSPI 전기·전자 N N N N N 1494 -2 5 -0.13 43674661 29291 34.50 1482 1505 1480 1944 1048 1496 1491.06 2.95 0 -2056 1532 1513 1480 1461 1428 1523 1471 217 448 500 1100 1 1 43337615 647 6.20 0.53 12 0.07 241.00 2835.00 3320 20240508 -55.00 1250 20241031 19.52 1740 -14.14 20250113 1401 6.64 20250212 3320 -55.00 20240508 1250 19.52 20241031 2.65 N 017040 500 216 억 1280341 N N 20 N 00 N
9 20250306 090317 57 100.00 KOSPI 전기·전자 N N N N N 1484 -12 5 -0.80 7952510 5365 6.32 1482 1496 1482 1944 1048 1496 1482.29 2.95 0 1 1532 1513 1480 1461 1428 1523 1471 217 448 500 1100 1 1 43337615 643 6.16 0.52 12 0.01 241.00 2835.00 3320 20240508 -55.30 1250 20241031 18.72 1740 -14.71 20250113 1401 5.92 20250212 3320 -55.30 20240508 1250 18.72 20241031 2.65 N 017040 500 216 억 1280341 N N 20 N 00 N
10 20250305 160312 57 100.00 KOSPI 전기·전자 N N N N N 1496 36 2 2.47 125782842 84881 86.34 1447 1499 1447 1898 1022 1460 1481.87 2.85 0 46117 1514 1487 1469 1442 1424 1478 1433 217 438 500 1080 1 1 43337615 648 6.21 0.53 12 0.20 241.00 2835.00 3320 20240508 -54.94 1250 20241031 19.68 1740 -14.02 20250113 1401 6.78 20250212 3320 -54.94 20240508 1250 19.68 20241031 2.64 N 017040 500 216 억 1233213 N N 20 N 00 N
11 20250305 150314 57 100.00 KOSPI 전기·전자 N N N N N 1496 36 2 2.47 115767999 78183 79.52 1447 1498 1447 1898 1022 1460 1480.73 2.85 0 43244 1514 1487 1469 1442 1424 1478 1433 217 438 500 1080 1 1 43337615 648 6.21 0.53 12 0.18 241.00 2835.00 3320 20240508 -54.94 1250 20241031 19.68 1740 -14.02 20250113 1401 6.78 20250212 3320 -54.94 20240508 1250 19.68 20241031 2.64 N 017040 500 216 억 1233213 N N 17 N 00 N
12 20250305 140311 57 100.00 KOSPI 전기·전자 N N N N N 1492 32 2 2.19 97813023 66165 67.30 1447 1496 1447 1898 1022 1460 1478.32 2.85 0 34168 1514 1487 1469 1442 1424 1478 1433 217 438 500 1080 1 1 43337615 647 6.19 0.53 12 0.15 241.00 2835.00 3320 20240508 -55.06 1250 20241031 19.36 1740 -14.25 20250113 1401 6.50 20250212 3320 -55.06 20240508 1250 19.36 20241031 2.64 N 017040 500 216 억 1233213 N N 17 N 00 N