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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1410,-30,5,-2.08,261413320,184382,109.63,1440,1450,1408,1872,1008,1440,1417.78,2.88,0,-10225,1530,1485,1460,1415,1390,1472,1402,217,432,500,1060,1,1,43337615,611,5.85,0.50,12,0.43,241.00,2835.00,3320,20240508,-57.53,1250,20241031,12.80,1740,-18.97,20250113,1401,0.64,20250212,3320,-57.53,20240508,1250,12.80,20241031,2.65,N,017040,500,216 억,,1247199,N,N,4,N,00,N
20250307,150317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1409,-31,5,-2.15,245709467,173245,103.01,1440,1450,1408,1872,1008,1440,1418.28,2.88,0,-8977,1530,1485,1460,1415,1390,1472,1402,217,432,500,1060,1,1,43337615,611,5.85,0.50,12,0.40,241.00,2835.00,3320,20240508,-57.56,1250,20241031,12.72,1740,-19.02,20250113,1401,0.57,20250212,3320,-57.56,20240508,1250,12.72,20241031,2.65,N,017040,500,216 억,,1247199,N,N,4,N,00,N
20250307,140316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1416,-24,5,-1.67,211306015,148863,88.51,1440,1450,1410,1872,1008,1440,1419.47,2.88,0,-6353,1530,1485,1460,1415,1390,1472,1402,217,432,500,1060,1,1,43337615,614,5.88,0.50,12,0.34,241.00,2835.00,3320,20240508,-57.35,1250,20241031,13.28,1740,-18.62,20250113,1401,1.07,20250212,3320,-57.35,20240508,1250,13.28,20241031,2.65,N,017040,500,216 억,,1247199,N,N,4,N,00,N
20250307,130317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1423,-17,5,-1.18,119047135,83549,49.68,1440,1450,1415,1872,1008,1440,1424.88,2.88,0,-14023,1530,1485,1460,1415,1390,1472,1402,217,432,500,1060,1,1,43337615,617,5.90,0.50,12,0.19,241.00,2835.00,3320,20240508,-57.14,1250,20241031,13.84,1740,-18.22,20250113,1401,1.57,20250212,3320,-57.14,20240508,1250,13.84,20241031,2.65,N,017040,500,216 억,,1247199,N,N,4,N,00,N
20250307,120317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1422,-18,5,-1.25,92364655,64744,38.50,1440,1450,1415,1872,1008,1440,1426.61,2.88,0,-14884,1530,1485,1460,1415,1390,1472,1402,217,432,500,1060,1,1,43337615,616,5.90,0.50,12,0.15,241.00,2835.00,3320,20240508,-57.17,1250,20241031,13.76,1740,-18.28,20250113,1401,1.50,20250212,3320,-57.17,20240508,1250,13.76,20241031,2.65,N,017040,500,216 억,,1247199,N,N,4,N,00,N
20250307,110316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1428,-12,5,-0.83,72193242,50580,30.07,1440,1450,1415,1872,1008,1440,1427.31,2.88,0,-13647,1530,1485,1460,1415,1390,1472,1402,217,432,500,1060,1,1,43337615,619,5.93,0.50,12,0.12,241.00,2835.00,3320,20240508,-56.99,1250,20241031,14.24,1740,-17.93,20250113,1401,1.93,20250212,3320,-56.99,20240508,1250,14.24,20241031,2.65,N,017040,500,216 억,,1247199,N,N,4,N,00,N
20250307,100315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1430,-10,5,-0.69,65154796,45654,27.15,1440,1450,1415,1872,1008,1440,1427.14,2.88,0,-14144,1530,1485,1460,1415,1390,1472,1402,217,432,500,1060,1,1,43337615,620,5.93,0.50,12,0.11,241.00,2835.00,3320,20240508,-56.93,1250,20241031,14.40,1740,-17.82,20250113,1401,2.07,20250212,3320,-56.93,20240508,1250,14.40,20241031,2.65,N,017040,500,216 억,,1247199,N,N,4,N,00,N
20250307,090317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1425,-15,5,-1.04,19660654,13709,8.15,1440,1450,1424,1872,1008,1440,1434.14,2.88,0,-8098,1530,1485,1460,1415,1390,1472,1402,217,432,500,1060,1,1,43337615,618,5.91,0.50,12,0.03,241.00,2835.00,3320,20240508,-57.08,1250,20241031,14.00,1740,-18.10,20250113,1401,1.71,20250212,3320,-57.08,20240508,1250,14.00,20241031,2.65,N,017040,500,216 억,,1247199,N,N,4,N,00,N
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
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 20250307 160316 57 100.00 KOSPI 전기·전자 N N N N N 1410 -30 5 -2.08 261413320 184382 109.63 1440 1450 1408 1872 1008 1440 1417.78 2.88 0 -10225 1530 1485 1460 1415 1390 1472 1402 217 432 500 1060 1 1 43337615 611 5.85 0.50 12 0.43 241.00 2835.00 3320 20240508 -57.53 1250 20241031 12.80 1740 -18.97 20250113 1401 0.64 20250212 3320 -57.53 20240508 1250 12.80 20241031 2.65 N 017040 500 216 억 1247199 N N 4 N 00 N
3 20250307 150317 57 100.00 KOSPI 전기·전자 N N N N N 1409 -31 5 -2.15 245709467 173245 103.01 1440 1450 1408 1872 1008 1440 1418.28 2.88 0 -8977 1530 1485 1460 1415 1390 1472 1402 217 432 500 1060 1 1 43337615 611 5.85 0.50 12 0.40 241.00 2835.00 3320 20240508 -57.56 1250 20241031 12.72 1740 -19.02 20250113 1401 0.57 20250212 3320 -57.56 20240508 1250 12.72 20241031 2.65 N 017040 500 216 억 1247199 N N 4 N 00 N
4 20250307 140316 57 100.00 KOSPI 전기·전자 N N N N N 1416 -24 5 -1.67 211306015 148863 88.51 1440 1450 1410 1872 1008 1440 1419.47 2.88 0 -6353 1530 1485 1460 1415 1390 1472 1402 217 432 500 1060 1 1 43337615 614 5.88 0.50 12 0.34 241.00 2835.00 3320 20240508 -57.35 1250 20241031 13.28 1740 -18.62 20250113 1401 1.07 20250212 3320 -57.35 20240508 1250 13.28 20241031 2.65 N 017040 500 216 억 1247199 N N 4 N 00 N
5 20250307 130317 57 100.00 KOSPI 전기·전자 N N N N N 1423 -17 5 -1.18 119047135 83549 49.68 1440 1450 1415 1872 1008 1440 1424.88 2.88 0 -14023 1530 1485 1460 1415 1390 1472 1402 217 432 500 1060 1 1 43337615 617 5.90 0.50 12 0.19 241.00 2835.00 3320 20240508 -57.14 1250 20241031 13.84 1740 -18.22 20250113 1401 1.57 20250212 3320 -57.14 20240508 1250 13.84 20241031 2.65 N 017040 500 216 억 1247199 N N 4 N 00 N
6 20250307 120317 57 100.00 KOSPI 전기·전자 N N N N N 1422 -18 5 -1.25 92364655 64744 38.50 1440 1450 1415 1872 1008 1440 1426.61 2.88 0 -14884 1530 1485 1460 1415 1390 1472 1402 217 432 500 1060 1 1 43337615 616 5.90 0.50 12 0.15 241.00 2835.00 3320 20240508 -57.17 1250 20241031 13.76 1740 -18.28 20250113 1401 1.50 20250212 3320 -57.17 20240508 1250 13.76 20241031 2.65 N 017040 500 216 억 1247199 N N 4 N 00 N
7 20250307 110316 57 100.00 KOSPI 전기·전자 N N N N N 1428 -12 5 -0.83 72193242 50580 30.07 1440 1450 1415 1872 1008 1440 1427.31 2.88 0 -13647 1530 1485 1460 1415 1390 1472 1402 217 432 500 1060 1 1 43337615 619 5.93 0.50 12 0.12 241.00 2835.00 3320 20240508 -56.99 1250 20241031 14.24 1740 -17.93 20250113 1401 1.93 20250212 3320 -56.99 20240508 1250 14.24 20241031 2.65 N 017040 500 216 억 1247199 N N 4 N 00 N
8 20250307 100315 57 100.00 KOSPI 전기·전자 N N N N N 1430 -10 5 -0.69 65154796 45654 27.15 1440 1450 1415 1872 1008 1440 1427.14 2.88 0 -14144 1530 1485 1460 1415 1390 1472 1402 217 432 500 1060 1 1 43337615 620 5.93 0.50 12 0.11 241.00 2835.00 3320 20240508 -56.93 1250 20241031 14.40 1740 -17.82 20250113 1401 2.07 20250212 3320 -56.93 20240508 1250 14.40 20241031 2.65 N 017040 500 216 억 1247199 N N 4 N 00 N
9 20250307 090317 57 100.00 KOSPI 전기·전자 N N N N N 1425 -15 5 -1.04 19660654 13709 8.15 1440 1450 1424 1872 1008 1440 1434.14 2.88 0 -8098 1530 1485 1460 1415 1390 1472 1402 217 432 500 1060 1 1 43337615 618 5.91 0.50 12 0.03 241.00 2835.00 3320 20240508 -57.08 1250 20241031 14.00 1740 -18.10 20250113 1401 1.71 20250212 3320 -57.08 20240508 1250 14.00 20241031 2.65 N 017040 500 216 억 1247199 N N 4 N 00 N
10 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
11 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
12 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