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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008700/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
20250318,160235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1600,8,2,0.50,512219130,320686,86.12,1588,1610,1585,2065,1115,1592,1597.27,5.20,0,18054,1642,1617,1595,1570,1548,1629,1582,386,473,500,1140,1,1,77124820,1234,17.39,1.16,12,0.42,92.00,1381.00,2145,20240401,-25.41,1016,20241206,57.48,2140,-25.23,20250211,1200,33.33,20250203,2145,-25.41,20240401,1016,57.48,20241206,4.08,N,008700,500,385 억,,4012010,N,N,67,N,00,N
20250318,150236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1596,4,2,0.25,459127247,287426,77.19,1588,1610,1585,2065,1115,1592,1597.39,5.20,0,5052,1642,1617,1595,1570,1548,1629,1582,386,473,500,1140,1,1,77124820,1231,17.35,1.16,12,0.37,92.00,1381.00,2145,20240401,-25.59,1016,20241206,57.09,2140,-25.42,20250211,1200,33.00,20250203,2145,-25.59,20240401,1016,57.09,20241206,4.08,N,008700,500,385 억,,4012010,N,N,21,N,00,N
20250318,140236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1595,3,2,0.19,414820884,259666,69.73,1588,1610,1585,2065,1115,1592,1597.53,5.20,0,9463,1642,1617,1595,1570,1548,1629,1582,386,473,500,1140,1,1,77124820,1230,17.34,1.15,12,0.34,92.00,1381.00,2145,20240401,-25.64,1016,20241206,56.99,2140,-25.47,20250211,1200,32.92,20250203,2145,-25.64,20240401,1016,56.99,20241206,4.08,N,008700,500,385 억,,4012010,N,N,21,N,00,N
20250318,130235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1594,2,2,0.13,361813379,226312,60.78,1588,1610,1585,2065,1115,1592,1598.76,5.20,0,7037,1642,1617,1595,1570,1548,1629,1582,386,473,500,1140,1,1,77124820,1229,17.33,1.15,12,0.29,92.00,1381.00,2145,20240401,-25.69,1016,20241206,56.89,2140,-25.51,20250211,1200,32.83,20250203,2145,-25.69,20240401,1016,56.89,20241206,4.08,N,008700,500,385 억,,4012010,N,N,21,N,00,N
20250318,120235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1599,7,2,0.44,217171546,136054,36.54,1588,1607,1585,2065,1115,1592,1596.24,5.20,0,2256,1642,1617,1595,1570,1548,1629,1582,386,473,500,1140,1,1,77124820,1233,17.38,1.16,12,0.18,92.00,1381.00,2145,20240401,-25.45,1016,20241206,57.38,2140,-25.28,20250211,1200,33.25,20250203,2145,-25.45,20240401,1016,57.38,20241206,4.08,N,008700,500,385 억,,4012010,N,N,21,N,00,N
20250318,110235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1602,10,2,0.63,189576203,118801,31.90,1588,1607,1585,2065,1115,1592,1595.77,5.20,0,-216,1642,1617,1595,1570,1548,1629,1582,386,473,500,1140,1,1,77124820,1236,17.41,1.16,12,0.15,92.00,1381.00,2145,20240401,-25.31,1016,20241206,57.68,2140,-25.14,20250211,1200,33.50,20250203,2145,-25.31,20240401,1016,57.68,20241206,4.08,N,008700,500,385 억,,4012010,N,N,21,N,00,N
20250318,100236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1599,7,2,0.44,123751670,77542,20.82,1588,1607,1585,2065,1115,1592,1595.97,5.20,0,-4951,1642,1617,1595,1570,1548,1629,1582,386,473,500,1140,1,1,77124820,1233,17.38,1.16,12,0.10,92.00,1381.00,2145,20240401,-25.45,1016,20241206,57.38,2140,-25.28,20250211,1200,33.25,20250203,2145,-25.45,20240401,1016,57.38,20241206,4.08,N,008700,500,385 억,,4012010,N,N,21,N,00,N
20250318,090236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1602,10,2,0.63,25537596,16049,4.31,1588,1602,1585,2065,1115,1592,1591.19,5.20,0,1862,1642,1617,1595,1570,1548,1629,1582,386,473,500,1140,1,1,77124820,1236,17.41,1.16,12,0.02,92.00,1381.00,2145,20240401,-25.31,1016,20241206,57.68,2140,-25.14,20250211,1200,33.50,20250203,2145,-25.31,20240401,1016,57.68,20241206,4.08,N,008700,500,385 억,,4012010,N,N,21,N,00,N
20250317,160235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1592,14,2,0.89,583196235,367552,38.28,1579,1620,1573,2050,1105,1578,1586.69,5.23,0,-24111,1677,1627,1565,1515,1453,1652,1540,386,472,500,1130,1,1,77124820,1228,17.30,1.15,12,0.48,92.00,1381.00,2145,20240401,-25.78,1016,20241206,56.69,2140,-25.61,20250211,1200,32.67,20250203,2145,-25.78,20240401,1016,56.69,20241206,4.23,N,008700,500,385 억,,4036611,N,N,21,N,00,N
20250317,150235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1587,9,2,0.57,528755901,333300,34.71,1579,1620,1573,2050,1105,1578,1586.43,5.23,0,-47200,1677,1627,1565,1515,1453,1652,1540,386,472,500,1130,1,1,77124820,1224,17.25,1.15,12,0.43,92.00,1381.00,2145,20240401,-26.01,1016,20241206,56.20,2140,-25.84,20250211,1200,32.25,20250203,2145,-26.01,20240401,1016,56.20,20241206,4.23,N,008700,500,385 억,,4036611,N,N,23,N,00,N
20250317,140235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1586,8,2,0.51,484714460,305517,31.82,1579,1620,1573,2050,1105,1578,1586.54,5.23,0,-45688,1677,1627,1565,1515,1453,1652,1540,386,472,500,1130,1,1,77124820,1223,17.24,1.15,12,0.40,92.00,1381.00,2145,20240401,-26.06,1016,20241206,56.10,2140,-25.89,20250211,1200,32.17,20250203,2145,-26.06,20240401,1016,56.10,20241206,4.23,N,008700,500,385 억,,4036611,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 20250318 160235 57 100.00 KOSPI 전기·전자 N N N N N 1600 8 2 0.50 512219130 320686 86.12 1588 1610 1585 2065 1115 1592 1597.27 5.20 0 18054 1642 1617 1595 1570 1548 1629 1582 386 473 500 1140 1 1 77124820 1234 17.39 1.16 12 0.42 92.00 1381.00 2145 20240401 -25.41 1016 20241206 57.48 2140 -25.23 20250211 1200 33.33 20250203 2145 -25.41 20240401 1016 57.48 20241206 4.08 N 008700 500 385 억 4012010 N N 67 N 00 N
3 20250318 150236 57 100.00 KOSPI 전기·전자 N N N N N 1596 4 2 0.25 459127247 287426 77.19 1588 1610 1585 2065 1115 1592 1597.39 5.20 0 5052 1642 1617 1595 1570 1548 1629 1582 386 473 500 1140 1 1 77124820 1231 17.35 1.16 12 0.37 92.00 1381.00 2145 20240401 -25.59 1016 20241206 57.09 2140 -25.42 20250211 1200 33.00 20250203 2145 -25.59 20240401 1016 57.09 20241206 4.08 N 008700 500 385 억 4012010 N N 21 N 00 N
4 20250318 140236 57 100.00 KOSPI 전기·전자 N N N N N 1595 3 2 0.19 414820884 259666 69.73 1588 1610 1585 2065 1115 1592 1597.53 5.20 0 9463 1642 1617 1595 1570 1548 1629 1582 386 473 500 1140 1 1 77124820 1230 17.34 1.15 12 0.34 92.00 1381.00 2145 20240401 -25.64 1016 20241206 56.99 2140 -25.47 20250211 1200 32.92 20250203 2145 -25.64 20240401 1016 56.99 20241206 4.08 N 008700 500 385 억 4012010 N N 21 N 00 N
5 20250318 130235 57 100.00 KOSPI 전기·전자 N N N N N 1594 2 2 0.13 361813379 226312 60.78 1588 1610 1585 2065 1115 1592 1598.76 5.20 0 7037 1642 1617 1595 1570 1548 1629 1582 386 473 500 1140 1 1 77124820 1229 17.33 1.15 12 0.29 92.00 1381.00 2145 20240401 -25.69 1016 20241206 56.89 2140 -25.51 20250211 1200 32.83 20250203 2145 -25.69 20240401 1016 56.89 20241206 4.08 N 008700 500 385 억 4012010 N N 21 N 00 N
6 20250318 120235 57 100.00 KOSPI 전기·전자 N N N N N 1599 7 2 0.44 217171546 136054 36.54 1588 1607 1585 2065 1115 1592 1596.24 5.20 0 2256 1642 1617 1595 1570 1548 1629 1582 386 473 500 1140 1 1 77124820 1233 17.38 1.16 12 0.18 92.00 1381.00 2145 20240401 -25.45 1016 20241206 57.38 2140 -25.28 20250211 1200 33.25 20250203 2145 -25.45 20240401 1016 57.38 20241206 4.08 N 008700 500 385 억 4012010 N N 21 N 00 N
7 20250318 110235 57 100.00 KOSPI 전기·전자 N N N N N 1602 10 2 0.63 189576203 118801 31.90 1588 1607 1585 2065 1115 1592 1595.77 5.20 0 -216 1642 1617 1595 1570 1548 1629 1582 386 473 500 1140 1 1 77124820 1236 17.41 1.16 12 0.15 92.00 1381.00 2145 20240401 -25.31 1016 20241206 57.68 2140 -25.14 20250211 1200 33.50 20250203 2145 -25.31 20240401 1016 57.68 20241206 4.08 N 008700 500 385 억 4012010 N N 21 N 00 N
8 20250318 100236 57 100.00 KOSPI 전기·전자 N N N N N 1599 7 2 0.44 123751670 77542 20.82 1588 1607 1585 2065 1115 1592 1595.97 5.20 0 -4951 1642 1617 1595 1570 1548 1629 1582 386 473 500 1140 1 1 77124820 1233 17.38 1.16 12 0.10 92.00 1381.00 2145 20240401 -25.45 1016 20241206 57.38 2140 -25.28 20250211 1200 33.25 20250203 2145 -25.45 20240401 1016 57.38 20241206 4.08 N 008700 500 385 억 4012010 N N 21 N 00 N
9 20250318 090236 57 100.00 KOSPI 전기·전자 N N N N N 1602 10 2 0.63 25537596 16049 4.31 1588 1602 1585 2065 1115 1592 1591.19 5.20 0 1862 1642 1617 1595 1570 1548 1629 1582 386 473 500 1140 1 1 77124820 1236 17.41 1.16 12 0.02 92.00 1381.00 2145 20240401 -25.31 1016 20241206 57.68 2140 -25.14 20250211 1200 33.50 20250203 2145 -25.31 20240401 1016 57.68 20241206 4.08 N 008700 500 385 억 4012010 N N 21 N 00 N
10 20250317 160235 57 100.00 KOSPI 전기·전자 N N N N N 1592 14 2 0.89 583196235 367552 38.28 1579 1620 1573 2050 1105 1578 1586.69 5.23 0 -24111 1677 1627 1565 1515 1453 1652 1540 386 472 500 1130 1 1 77124820 1228 17.30 1.15 12 0.48 92.00 1381.00 2145 20240401 -25.78 1016 20241206 56.69 2140 -25.61 20250211 1200 32.67 20250203 2145 -25.78 20240401 1016 56.69 20241206 4.23 N 008700 500 385 억 4036611 N N 21 N 00 N
11 20250317 150235 57 100.00 KOSPI 전기·전자 N N N N N 1587 9 2 0.57 528755901 333300 34.71 1579 1620 1573 2050 1105 1578 1586.43 5.23 0 -47200 1677 1627 1565 1515 1453 1652 1540 386 472 500 1130 1 1 77124820 1224 17.25 1.15 12 0.43 92.00 1381.00 2145 20240401 -26.01 1016 20241206 56.20 2140 -25.84 20250211 1200 32.25 20250203 2145 -26.01 20240401 1016 56.20 20241206 4.23 N 008700 500 385 억 4036611 N N 23 N 00 N
12 20250317 140235 57 100.00 KOSPI 전기·전자 N N N N N 1586 8 2 0.51 484714460 305517 31.82 1579 1620 1573 2050 1105 1578 1586.54 5.23 0 -45688 1677 1627 1565 1515 1453 1652 1540 386 472 500 1130 1 1 77124820 1223 17.24 1.15 12 0.40 92.00 1381.00 2145 20240401 -26.06 1016 20241206 56.10 2140 -25.89 20250211 1200 32.17 20250203 2145 -26.06 20240401 1016 56.10 20241206 4.23 N 008700 500 385 억 4036611 N N 23 N 00 N