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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1379,-35,5,-2.48,259700140,187503,62.63,1405,1414,1370,1838,990,1414,1385.05,2.86,0,-22992,1466,1440,1425,1399,1384,1432,1391,217,424,500,1040,1,1,43337615,598,5.72,0.49,12,0.43,241.00,2835.00,3320,20240508,-58.46,1250,20241031,10.32,1740,-20.75,20250113,1361,1.32,20250311,3320,-58.46,20240508,1250,10.32,20241031,2.61,N,017040,500,216 억,,1239253,N,N,66,N,00,N
20250321,150326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1389,-25,5,-1.77,230372978,166291,55.54,1405,1414,1370,1838,990,1414,1385.36,2.86,0,-15710,1466,1440,1425,1399,1384,1432,1391,217,424,500,1040,1,1,43337615,602,5.76,0.49,12,0.38,241.00,2835.00,3320,20240508,-58.16,1250,20241031,11.12,1740,-20.17,20250113,1361,2.06,20250311,3320,-58.16,20240508,1250,11.12,20241031,2.61,N,017040,500,216 억,,1239253,N,N,9,N,00,N
20250321,140325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1384,-30,5,-2.12,206417538,148977,49.76,1405,1414,1370,1838,990,1414,1385.57,2.86,0,-16835,1466,1440,1425,1399,1384,1432,1391,217,424,500,1040,1,1,43337615,600,5.74,0.49,12,0.34,241.00,2835.00,3320,20240508,-58.31,1250,20241031,10.72,1740,-20.46,20250113,1361,1.69,20250311,3320,-58.31,20240508,1250,10.72,20241031,2.61,N,017040,500,216 억,,1239253,N,N,9,N,00,N
20250321,130326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1393,-21,5,-1.49,196167363,141578,47.29,1405,1414,1370,1838,990,1414,1385.58,2.86,0,-15402,1466,1440,1425,1399,1384,1432,1391,217,424,500,1040,1,1,43337615,604,5.78,0.49,12,0.33,241.00,2835.00,3320,20240508,-58.04,1250,20241031,11.44,1740,-19.94,20250113,1361,2.35,20250311,3320,-58.04,20240508,1250,11.44,20241031,2.61,N,017040,500,216 억,,1239253,N,N,9,N,00,N
20250321,120327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1397,-17,5,-1.20,187467862,135328,45.20,1405,1414,1370,1838,990,1414,1385.29,2.86,0,-20017,1466,1440,1425,1399,1384,1432,1391,217,424,500,1040,1,1,43337615,605,5.80,0.49,12,0.31,241.00,2835.00,3320,20240508,-57.92,1250,20241031,11.76,1740,-19.71,20250113,1361,2.65,20250311,3320,-57.92,20240508,1250,11.76,20241031,2.61,N,017040,500,216 억,,1239253,N,N,9,N,00,N
20250321,110326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1389,-25,5,-1.77,174808360,126206,42.15,1405,1414,1370,1838,990,1414,1385.10,2.86,0,-25804,1466,1440,1425,1399,1384,1432,1391,217,424,500,1040,1,1,43337615,602,5.76,0.49,12,0.29,241.00,2835.00,3320,20240508,-58.16,1250,20241031,11.12,1740,-20.17,20250113,1361,2.06,20250311,3320,-58.16,20240508,1250,11.12,20241031,2.61,N,017040,500,216 억,,1239253,N,N,9,N,00,N
20250321,100327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1375,-39,5,-2.76,142070556,102458,34.22,1405,1414,1370,1838,990,1414,1386.62,2.86,0,-14983,1466,1440,1425,1399,1384,1432,1391,217,424,500,1040,1,1,43337615,596,5.71,0.49,12,0.24,241.00,2835.00,3320,20240508,-58.58,1250,20241031,10.00,1740,-20.98,20250113,1361,1.03,20250311,3320,-58.58,20240508,1250,10.00,20241031,2.61,N,017040,500,216 억,,1239253,N,N,9,N,00,N
20250321,090328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1410,-4,5,-0.28,3429741,2434,0.81,1405,1414,1404,1838,990,1414,1409.10,2.86,0,846,1466,1440,1425,1399,1384,1432,1391,217,424,500,1040,1,1,43337615,611,5.85,0.50,12,0.01,241.00,2835.00,3320,20240508,-57.53,1250,20241031,12.80,1740,-18.97,20250113,1361,3.60,20250311,3320,-57.53,20240508,1250,12.80,20241031,2.61,N,017040,500,216 억,,1239253,N,N,9,N,00,N
20250320,160345,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1414,-25,5,-1.74,425028895,298209,33.57,1431,1451,1410,1870,1008,1439,1425.25,2.80,0,34066,1623,1530,1468,1375,1313,1577,1422,217,431,500,1060,1,1,43337615,613,5.87,0.50,12,0.69,241.00,2835.00,3320,20240508,-57.41,1250,20241031,13.12,1740,-18.74,20250113,1361,3.89,20250311,3320,-57.41,20240508,1250,13.12,20241031,2.61,N,017040,500,216 억,,1214427,N,N,9,N,00,N
20250320,150326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1418,-21,5,-1.46,368506800,258238,29.07,1431,1451,1418,1870,1008,1439,1426.98,2.80,0,46084,1623,1530,1468,1375,1313,1577,1422,217,431,500,1060,1,1,43337615,615,5.88,0.50,12,0.60,241.00,2835.00,3320,20240508,-57.29,1250,20241031,13.44,1740,-18.51,20250113,1361,4.19,20250311,3320,-57.29,20240508,1250,13.44,20241031,2.61,N,017040,500,216 억,,1214427,N,N,5,N,00,N
20250320,140327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1428,-11,5,-0.76,342074367,239623,26.98,1431,1451,1418,1870,1008,1439,1427.53,2.80,0,48929,1623,1530,1468,1375,1313,1577,1422,217,431,500,1060,1,1,43337615,619,5.93,0.50,12,0.55,241.00,2835.00,3320,20240508,-56.99,1250,20241031,14.24,1740,-17.93,20250113,1361,4.92,20250311,3320,-56.99,20240508,1250,14.24,20241031,2.61,N,017040,500,216 억,,1214427,N,N,5,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 20250321 160325 57 100.00 KOSPI 전기·전자 N N N N N 1379 -35 5 -2.48 259700140 187503 62.63 1405 1414 1370 1838 990 1414 1385.05 2.86 0 -22992 1466 1440 1425 1399 1384 1432 1391 217 424 500 1040 1 1 43337615 598 5.72 0.49 12 0.43 241.00 2835.00 3320 20240508 -58.46 1250 20241031 10.32 1740 -20.75 20250113 1361 1.32 20250311 3320 -58.46 20240508 1250 10.32 20241031 2.61 N 017040 500 216 억 1239253 N N 66 N 00 N
3 20250321 150326 57 100.00 KOSPI 전기·전자 N N N N N 1389 -25 5 -1.77 230372978 166291 55.54 1405 1414 1370 1838 990 1414 1385.36 2.86 0 -15710 1466 1440 1425 1399 1384 1432 1391 217 424 500 1040 1 1 43337615 602 5.76 0.49 12 0.38 241.00 2835.00 3320 20240508 -58.16 1250 20241031 11.12 1740 -20.17 20250113 1361 2.06 20250311 3320 -58.16 20240508 1250 11.12 20241031 2.61 N 017040 500 216 억 1239253 N N 9 N 00 N
4 20250321 140325 57 100.00 KOSPI 전기·전자 N N N N N 1384 -30 5 -2.12 206417538 148977 49.76 1405 1414 1370 1838 990 1414 1385.57 2.86 0 -16835 1466 1440 1425 1399 1384 1432 1391 217 424 500 1040 1 1 43337615 600 5.74 0.49 12 0.34 241.00 2835.00 3320 20240508 -58.31 1250 20241031 10.72 1740 -20.46 20250113 1361 1.69 20250311 3320 -58.31 20240508 1250 10.72 20241031 2.61 N 017040 500 216 억 1239253 N N 9 N 00 N
5 20250321 130326 57 100.00 KOSPI 전기·전자 N N N N N 1393 -21 5 -1.49 196167363 141578 47.29 1405 1414 1370 1838 990 1414 1385.58 2.86 0 -15402 1466 1440 1425 1399 1384 1432 1391 217 424 500 1040 1 1 43337615 604 5.78 0.49 12 0.33 241.00 2835.00 3320 20240508 -58.04 1250 20241031 11.44 1740 -19.94 20250113 1361 2.35 20250311 3320 -58.04 20240508 1250 11.44 20241031 2.61 N 017040 500 216 억 1239253 N N 9 N 00 N
6 20250321 120327 57 100.00 KOSPI 전기·전자 N N N N N 1397 -17 5 -1.20 187467862 135328 45.20 1405 1414 1370 1838 990 1414 1385.29 2.86 0 -20017 1466 1440 1425 1399 1384 1432 1391 217 424 500 1040 1 1 43337615 605 5.80 0.49 12 0.31 241.00 2835.00 3320 20240508 -57.92 1250 20241031 11.76 1740 -19.71 20250113 1361 2.65 20250311 3320 -57.92 20240508 1250 11.76 20241031 2.61 N 017040 500 216 억 1239253 N N 9 N 00 N
7 20250321 110326 57 100.00 KOSPI 전기·전자 N N N N N 1389 -25 5 -1.77 174808360 126206 42.15 1405 1414 1370 1838 990 1414 1385.10 2.86 0 -25804 1466 1440 1425 1399 1384 1432 1391 217 424 500 1040 1 1 43337615 602 5.76 0.49 12 0.29 241.00 2835.00 3320 20240508 -58.16 1250 20241031 11.12 1740 -20.17 20250113 1361 2.06 20250311 3320 -58.16 20240508 1250 11.12 20241031 2.61 N 017040 500 216 억 1239253 N N 9 N 00 N
8 20250321 100327 57 100.00 KOSPI 전기·전자 N N N N N 1375 -39 5 -2.76 142070556 102458 34.22 1405 1414 1370 1838 990 1414 1386.62 2.86 0 -14983 1466 1440 1425 1399 1384 1432 1391 217 424 500 1040 1 1 43337615 596 5.71 0.49 12 0.24 241.00 2835.00 3320 20240508 -58.58 1250 20241031 10.00 1740 -20.98 20250113 1361 1.03 20250311 3320 -58.58 20240508 1250 10.00 20241031 2.61 N 017040 500 216 억 1239253 N N 9 N 00 N
9 20250321 090328 57 100.00 KOSPI 전기·전자 N N N N N 1410 -4 5 -0.28 3429741 2434 0.81 1405 1414 1404 1838 990 1414 1409.10 2.86 0 846 1466 1440 1425 1399 1384 1432 1391 217 424 500 1040 1 1 43337615 611 5.85 0.50 12 0.01 241.00 2835.00 3320 20240508 -57.53 1250 20241031 12.80 1740 -18.97 20250113 1361 3.60 20250311 3320 -57.53 20240508 1250 12.80 20241031 2.61 N 017040 500 216 억 1239253 N N 9 N 00 N
10 20250320 160345 57 100.00 KOSPI 전기·전자 N N N N N 1414 -25 5 -1.74 425028895 298209 33.57 1431 1451 1410 1870 1008 1439 1425.25 2.80 0 34066 1623 1530 1468 1375 1313 1577 1422 217 431 500 1060 1 1 43337615 613 5.87 0.50 12 0.69 241.00 2835.00 3320 20240508 -57.41 1250 20241031 13.12 1740 -18.74 20250113 1361 3.89 20250311 3320 -57.41 20240508 1250 13.12 20241031 2.61 N 017040 500 216 억 1214427 N N 9 N 00 N
11 20250320 150326 57 100.00 KOSPI 전기·전자 N N N N N 1418 -21 5 -1.46 368506800 258238 29.07 1431 1451 1418 1870 1008 1439 1426.98 2.80 0 46084 1623 1530 1468 1375 1313 1577 1422 217 431 500 1060 1 1 43337615 615 5.88 0.50 12 0.60 241.00 2835.00 3320 20240508 -57.29 1250 20241031 13.44 1740 -18.51 20250113 1361 4.19 20250311 3320 -57.29 20240508 1250 13.44 20241031 2.61 N 017040 500 216 억 1214427 N N 5 N 00 N
12 20250320 140327 57 100.00 KOSPI 전기·전자 N N N N N 1428 -11 5 -0.76 342074367 239623 26.98 1431 1451 1418 1870 1008 1439 1427.53 2.80 0 48929 1623 1530 1468 1375 1313 1577 1422 217 431 500 1060 1 1 43337615 619 5.93 0.50 12 0.55 241.00 2835.00 3320 20240508 -56.99 1250 20241031 14.24 1740 -17.93 20250113 1361 4.92 20250311 3320 -56.99 20240508 1250 14.24 20241031 2.61 N 017040 500 216 억 1214427 N N 5 N 00 N