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
017900/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
20250306,160318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1823,2,2,0.11,57092798,31202,122.66,1821,1854,1820,2365,1275,1821,1829.78,18.00,0,-3700,1852,1836,1823,1807,1794,1844,1815,290,544,500,1230,1,1,57943763,1056,-107.24,0.42,12,0.05,-17.00,4305.00,2965,20240222,-38.52,1538,20241209,18.53,1909,-4.50,20250227,1621,12.46,20250102,2500,-27.08,20240306,1538,18.53,20241209,1.36,N,017900,500,289 억,,10432129,N,N,6,N,00,N
20250306,150318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1826,5,2,0.27,54619709,29847,117.34,1821,1854,1820,2365,1275,1821,1829.99,18.00,0,-3065,1852,1836,1823,1807,1794,1844,1815,290,544,500,1230,1,1,57943763,1058,-107.41,0.42,12,0.05,-17.00,4305.00,2965,20240222,-38.41,1538,20241209,18.73,1909,-4.35,20250227,1621,12.65,20250102,2500,-26.96,20240306,1538,18.73,20241209,1.36,N,017900,500,289 억,,10432129,N,N,27,N,00,N
20250306,140318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1830,9,2,0.49,54442681,29750,116.96,1821,1854,1820,2365,1275,1821,1830.01,18.00,0,-3063,1852,1836,1823,1807,1794,1844,1815,290,544,500,1230,1,1,57943763,1060,-107.65,0.43,12,0.05,-17.00,4305.00,2965,20240222,-38.28,1538,20241209,18.99,1909,-4.14,20250227,1621,12.89,20250102,2500,-26.80,20240306,1538,18.99,20241209,1.36,N,017900,500,289 억,,10432129,N,N,27,N,00,N
20250306,130318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1833,12,2,0.66,50797421,27758,109.12,1821,1854,1820,2365,1275,1821,1830.01,18.00,0,-3055,1852,1836,1823,1807,1794,1844,1815,290,544,500,1230,1,1,57943763,1062,-107.82,0.43,12,0.05,-17.00,4305.00,2965,20240222,-38.18,1538,20241209,19.18,1909,-3.98,20250227,1621,13.08,20250102,2500,-26.68,20240306,1538,19.18,20241209,1.36,N,017900,500,289 억,,10432129,N,N,27,N,00,N
20250306,120318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1829,8,2,0.44,20345394,11059,43.48,1821,1854,1820,2365,1275,1821,1839.71,18.00,0,-2945,1852,1836,1823,1807,1794,1844,1815,290,544,500,1230,1,1,57943763,1060,-107.59,0.42,12,0.02,-17.00,4305.00,2965,20240222,-38.31,1538,20241209,18.92,1909,-4.19,20250227,1621,12.83,20250102,2500,-26.84,20240306,1538,18.92,20241209,1.36,N,017900,500,289 억,,10432129,N,N,27,N,00,N
20250306,110317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1830,9,2,0.49,20134400,10944,43.02,1821,1854,1820,2365,1275,1821,1839.77,18.00,0,-2945,1852,1836,1823,1807,1794,1844,1815,290,544,500,1230,1,1,57943763,1060,-107.65,0.43,12,0.02,-17.00,4305.00,2965,20240222,-38.28,1538,20241209,18.99,1909,-4.14,20250227,1621,12.89,20250102,2500,-26.80,20240306,1538,18.99,20241209,1.36,N,017900,500,289 억,,10432129,N,N,27,N,00,N
20250306,100319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1830,9,2,0.49,16358055,8883,34.92,1821,1854,1820,2365,1275,1821,1841.50,18.00,0,-3101,1852,1836,1823,1807,1794,1844,1815,290,544,500,1230,1,1,57943763,1060,-107.65,0.43,12,0.02,-17.00,4305.00,2965,20240222,-38.28,1538,20241209,18.99,1909,-4.14,20250227,1621,12.89,20250102,2500,-26.80,20240306,1538,18.99,20241209,1.36,N,017900,500,289 억,,10432129,N,N,27,N,00,N
20250306,090321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1835,14,2,0.77,156833,86,0.34,1821,1835,1820,2365,1275,1821,1823.64,18.00,0,16,1852,1836,1823,1807,1794,1844,1815,290,544,500,1230,1,1,57943763,1063,-107.94,0.43,12,0.00,-17.00,4305.00,2965,20240222,-38.11,1538,20241209,19.31,1909,-3.88,20250227,1621,13.20,20250102,2500,-26.60,20240306,1538,19.31,20241209,1.36,N,017900,500,289 억,,10432129,N,N,27,N,00,N
20250305,160316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1821,11,2,0.61,46309740,25426,49.47,1810,1839,1810,2350,1267,1810,1821.35,18.01,0,-2293,1901,1855,1830,1784,1759,1843,1772,290,540,500,1230,1,1,57943763,1055,-107.12,0.42,12,0.04,-17.00,4305.00,2965,20240222,-38.58,1538,20241209,18.40,1909,-4.61,20250227,1621,12.34,20250102,2510,-27.45,20240305,1538,18.40,20241209,1.38,N,017900,500,289 억,,10433054,N,N,27,N,00,N
20250305,150317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1823,13,2,0.72,42852713,23528,45.78,1810,1839,1810,2350,1267,1810,1821.35,18.01,0,-2165,1901,1855,1830,1784,1759,1843,1772,290,540,500,1230,1,1,57943763,1056,-107.24,0.42,12,0.04,-17.00,4305.00,2965,20240222,-38.52,1538,20241209,18.53,1909,-4.50,20250227,1621,12.46,20250102,2510,-27.37,20240305,1538,18.53,20241209,1.38,N,017900,500,289 억,,10433054,N,N,23,N,00,N
20250305,140315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1825,15,2,0.83,39991127,21961,42.73,1810,1839,1810,2350,1267,1810,1821.01,18.01,0,-2167,1901,1855,1830,1784,1759,1843,1772,290,540,500,1230,1,1,57943763,1057,-107.35,0.42,12,0.04,-17.00,4305.00,2965,20240222,-38.45,1538,20241209,18.66,1909,-4.40,20250227,1621,12.58,20250102,2510,-27.29,20240305,1538,18.66,20241209,1.38,N,017900,500,289 억,,10433054,N,N,23,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 160318 57 100.00 KOSPI 전기·전자 N N N N N 1823 2 2 0.11 57092798 31202 122.66 1821 1854 1820 2365 1275 1821 1829.78 18.00 0 -3700 1852 1836 1823 1807 1794 1844 1815 290 544 500 1230 1 1 57943763 1056 -107.24 0.42 12 0.05 -17.00 4305.00 2965 20240222 -38.52 1538 20241209 18.53 1909 -4.50 20250227 1621 12.46 20250102 2500 -27.08 20240306 1538 18.53 20241209 1.36 N 017900 500 289 억 10432129 N N 6 N 00 N
3 20250306 150318 57 100.00 KOSPI 전기·전자 N N N N N 1826 5 2 0.27 54619709 29847 117.34 1821 1854 1820 2365 1275 1821 1829.99 18.00 0 -3065 1852 1836 1823 1807 1794 1844 1815 290 544 500 1230 1 1 57943763 1058 -107.41 0.42 12 0.05 -17.00 4305.00 2965 20240222 -38.41 1538 20241209 18.73 1909 -4.35 20250227 1621 12.65 20250102 2500 -26.96 20240306 1538 18.73 20241209 1.36 N 017900 500 289 억 10432129 N N 27 N 00 N
4 20250306 140318 57 100.00 KOSPI 전기·전자 N N N N N 1830 9 2 0.49 54442681 29750 116.96 1821 1854 1820 2365 1275 1821 1830.01 18.00 0 -3063 1852 1836 1823 1807 1794 1844 1815 290 544 500 1230 1 1 57943763 1060 -107.65 0.43 12 0.05 -17.00 4305.00 2965 20240222 -38.28 1538 20241209 18.99 1909 -4.14 20250227 1621 12.89 20250102 2500 -26.80 20240306 1538 18.99 20241209 1.36 N 017900 500 289 억 10432129 N N 27 N 00 N
5 20250306 130318 57 100.00 KOSPI 전기·전자 N N N N N 1833 12 2 0.66 50797421 27758 109.12 1821 1854 1820 2365 1275 1821 1830.01 18.00 0 -3055 1852 1836 1823 1807 1794 1844 1815 290 544 500 1230 1 1 57943763 1062 -107.82 0.43 12 0.05 -17.00 4305.00 2965 20240222 -38.18 1538 20241209 19.18 1909 -3.98 20250227 1621 13.08 20250102 2500 -26.68 20240306 1538 19.18 20241209 1.36 N 017900 500 289 억 10432129 N N 27 N 00 N
6 20250306 120318 57 100.00 KOSPI 전기·전자 N N N N N 1829 8 2 0.44 20345394 11059 43.48 1821 1854 1820 2365 1275 1821 1839.71 18.00 0 -2945 1852 1836 1823 1807 1794 1844 1815 290 544 500 1230 1 1 57943763 1060 -107.59 0.42 12 0.02 -17.00 4305.00 2965 20240222 -38.31 1538 20241209 18.92 1909 -4.19 20250227 1621 12.83 20250102 2500 -26.84 20240306 1538 18.92 20241209 1.36 N 017900 500 289 억 10432129 N N 27 N 00 N
7 20250306 110317 57 100.00 KOSPI 전기·전자 N N N N N 1830 9 2 0.49 20134400 10944 43.02 1821 1854 1820 2365 1275 1821 1839.77 18.00 0 -2945 1852 1836 1823 1807 1794 1844 1815 290 544 500 1230 1 1 57943763 1060 -107.65 0.43 12 0.02 -17.00 4305.00 2965 20240222 -38.28 1538 20241209 18.99 1909 -4.14 20250227 1621 12.89 20250102 2500 -26.80 20240306 1538 18.99 20241209 1.36 N 017900 500 289 억 10432129 N N 27 N 00 N
8 20250306 100319 57 100.00 KOSPI 전기·전자 N N N N N 1830 9 2 0.49 16358055 8883 34.92 1821 1854 1820 2365 1275 1821 1841.50 18.00 0 -3101 1852 1836 1823 1807 1794 1844 1815 290 544 500 1230 1 1 57943763 1060 -107.65 0.43 12 0.02 -17.00 4305.00 2965 20240222 -38.28 1538 20241209 18.99 1909 -4.14 20250227 1621 12.89 20250102 2500 -26.80 20240306 1538 18.99 20241209 1.36 N 017900 500 289 억 10432129 N N 27 N 00 N
9 20250306 090321 57 100.00 KOSPI 전기·전자 N N N N N 1835 14 2 0.77 156833 86 0.34 1821 1835 1820 2365 1275 1821 1823.64 18.00 0 16 1852 1836 1823 1807 1794 1844 1815 290 544 500 1230 1 1 57943763 1063 -107.94 0.43 12 0.00 -17.00 4305.00 2965 20240222 -38.11 1538 20241209 19.31 1909 -3.88 20250227 1621 13.20 20250102 2500 -26.60 20240306 1538 19.31 20241209 1.36 N 017900 500 289 억 10432129 N N 27 N 00 N
10 20250305 160316 57 100.00 KOSPI 전기·전자 N N N N N 1821 11 2 0.61 46309740 25426 49.47 1810 1839 1810 2350 1267 1810 1821.35 18.01 0 -2293 1901 1855 1830 1784 1759 1843 1772 290 540 500 1230 1 1 57943763 1055 -107.12 0.42 12 0.04 -17.00 4305.00 2965 20240222 -38.58 1538 20241209 18.40 1909 -4.61 20250227 1621 12.34 20250102 2510 -27.45 20240305 1538 18.40 20241209 1.38 N 017900 500 289 억 10433054 N N 27 N 00 N
11 20250305 150317 57 100.00 KOSPI 전기·전자 N N N N N 1823 13 2 0.72 42852713 23528 45.78 1810 1839 1810 2350 1267 1810 1821.35 18.01 0 -2165 1901 1855 1830 1784 1759 1843 1772 290 540 500 1230 1 1 57943763 1056 -107.24 0.42 12 0.04 -17.00 4305.00 2965 20240222 -38.52 1538 20241209 18.53 1909 -4.50 20250227 1621 12.46 20250102 2510 -27.37 20240305 1538 18.53 20241209 1.38 N 017900 500 289 억 10433054 N N 23 N 00 N
12 20250305 140315 57 100.00 KOSPI 전기·전자 N N N N N 1825 15 2 0.83 39991127 21961 42.73 1810 1839 1810 2350 1267 1810 1821.01 18.01 0 -2167 1901 1855 1830 1784 1759 1843 1772 290 540 500 1230 1 1 57943763 1057 -107.35 0.42 12 0.04 -17.00 4305.00 2965 20240222 -38.45 1538 20241209 18.66 1909 -4.40 20250227 1621 12.58 20250102 2510 -27.29 20240305 1538 18.66 20241209 1.38 N 017900 500 289 억 10433054 N N 23 N 00 N