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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1586,8,2,0.51,419668149,264296,27.53,1579,1620,1573,2050,1105,1578,1587.87,5.23,0,-66639,1677,1627,1565,1515,1453,1652,1540,386,472,500,1130,1,1,77124820,1223,17.24,1.15,12,0.34,92.00,1381.00,2145,20240401,-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
20250317,120234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1583,5,2,0.32,375377197,236310,24.61,1579,1620,1573,2050,1105,1578,1588.50,5.23,0,-59279,1677,1627,1565,1515,1453,1652,1540,386,472,500,1130,1,1,77124820,1221,17.21,1.15,12,0.31,92.00,1381.00,2145,20240401,-26.20,1016,20241206,55.81,2140,-26.03,20250211,1200,31.92,20250203,2145,-26.20,20240401,1016,55.81,20241206,4.23,N,008700,500,385 억,,4036611,N,N,23,N,00,N
20250317,110234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1590,12,2,0.76,334550373,210536,21.93,1579,1620,1573,2050,1105,1578,1589.04,5.23,0,-47544,1677,1627,1565,1515,1453,1652,1540,386,472,500,1130,1,1,77124820,1226,17.28,1.15,12,0.27,92.00,1381.00,2145,20240401,-25.87,1016,20241206,56.50,2140,-25.70,20250211,1200,32.50,20250203,2145,-25.87,20240401,1016,56.50,20241206,4.23,N,008700,500,385 억,,4036611,N,N,23,N,00,N
20250317,100236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1599,21,2,1.33,239012269,150686,15.69,1579,1620,1573,2050,1105,1578,1586.16,5.23,0,-43778,1677,1627,1565,1515,1453,1652,1540,386,472,500,1130,1,1,77124820,1233,17.38,1.16,12,0.20,92.00,1381.00,2145,20240401,-25.45,1016,20241206,57.38,2140,-25.28,20250211,1200,33.25,20250203,2145,-25.45,20240401,1016,57.38,20241206,4.23,N,008700,500,385 억,,4036611,N,N,23,N,00,N
20250317,090235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1620,42,2,2.66,26773484,16787,1.75,1579,1620,1579,2050,1105,1578,1594.94,5.23,0,-2512,1677,1627,1565,1515,1453,1652,1540,386,472,500,1130,1,1,77124820,1249,17.61,1.17,12,0.02,92.00,1381.00,2145,20240401,-24.48,1016,20241206,59.45,2140,-24.30,20250211,1200,35.00,20250203,2145,-24.48,20240401,1016,59.45,20241206,4.23,N,008700,500,385 억,,4036611,N,N,23,N,00,N
20250314,160234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1578,68,2,4.50,1500800115,953887,152.53,1503,1615,1503,1963,1057,1510,1573.39,5.15,0,65844,1601,1555,1529,1483,1457,1542,1470,386,453,500,1080,1,1,77124820,1217,17.15,1.14,12,1.24,92.00,1381.00,2145,20240401,-26.43,1016,20241206,55.31,2140,-26.26,20250211,1200,31.50,20250203,2145,-26.43,20240401,1016,55.31,20241206,4.22,N,008700,500,385 억,,3972747,N,N,23,N,00,N
20250314,150236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1571,61,2,4.04,1417574952,901057,144.08,1503,1615,1503,1963,1057,1510,1573.28,5.15,0,40076,1601,1555,1529,1483,1457,1542,1470,386,453,500,1080,1,1,77124820,1212,17.08,1.14,12,1.17,92.00,1381.00,2145,20240401,-26.76,1016,20241206,54.63,2140,-26.59,20250211,1200,30.92,20250203,2145,-26.76,20240401,1016,54.63,20241206,4.22,N,008700,500,385 억,,3972747,N,N,222,N,00,N
20250314,140234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1598,88,2,5.83,1311288458,833971,133.35,1503,1615,1503,1963,1057,1510,1572.40,5.15,0,15062,1601,1555,1529,1483,1457,1542,1470,386,453,500,1080,1,1,77124820,1232,17.37,1.16,12,1.08,92.00,1381.00,2145,20240401,-25.50,1016,20241206,57.28,2140,-25.33,20250211,1200,33.17,20250203,2145,-25.50,20240401,1016,57.28,20241206,4.22,N,008700,500,385 억,,3972747,N,N,222,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 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
3 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
4 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
5 20250317 130235 57 100.00 KOSPI 전기·전자 N N N N N 1586 8 2 0.51 419668149 264296 27.53 1579 1620 1573 2050 1105 1578 1587.87 5.23 0 -66639 1677 1627 1565 1515 1453 1652 1540 386 472 500 1130 1 1 77124820 1223 17.24 1.15 12 0.34 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
6 20250317 120234 57 100.00 KOSPI 전기·전자 N N N N N 1583 5 2 0.32 375377197 236310 24.61 1579 1620 1573 2050 1105 1578 1588.50 5.23 0 -59279 1677 1627 1565 1515 1453 1652 1540 386 472 500 1130 1 1 77124820 1221 17.21 1.15 12 0.31 92.00 1381.00 2145 20240401 -26.20 1016 20241206 55.81 2140 -26.03 20250211 1200 31.92 20250203 2145 -26.20 20240401 1016 55.81 20241206 4.23 N 008700 500 385 억 4036611 N N 23 N 00 N
7 20250317 110234 57 100.00 KOSPI 전기·전자 N N N N N 1590 12 2 0.76 334550373 210536 21.93 1579 1620 1573 2050 1105 1578 1589.04 5.23 0 -47544 1677 1627 1565 1515 1453 1652 1540 386 472 500 1130 1 1 77124820 1226 17.28 1.15 12 0.27 92.00 1381.00 2145 20240401 -25.87 1016 20241206 56.50 2140 -25.70 20250211 1200 32.50 20250203 2145 -25.87 20240401 1016 56.50 20241206 4.23 N 008700 500 385 억 4036611 N N 23 N 00 N
8 20250317 100236 57 100.00 KOSPI 전기·전자 N N N N N 1599 21 2 1.33 239012269 150686 15.69 1579 1620 1573 2050 1105 1578 1586.16 5.23 0 -43778 1677 1627 1565 1515 1453 1652 1540 386 472 500 1130 1 1 77124820 1233 17.38 1.16 12 0.20 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 4.23 N 008700 500 385 억 4036611 N N 23 N 00 N
9 20250317 090235 57 100.00 KOSPI 전기·전자 N N N N N 1620 42 2 2.66 26773484 16787 1.75 1579 1620 1579 2050 1105 1578 1594.94 5.23 0 -2512 1677 1627 1565 1515 1453 1652 1540 386 472 500 1130 1 1 77124820 1249 17.61 1.17 12 0.02 92.00 1381.00 2145 20240401 -24.48 1016 20241206 59.45 2140 -24.30 20250211 1200 35.00 20250203 2145 -24.48 20240401 1016 59.45 20241206 4.23 N 008700 500 385 억 4036611 N N 23 N 00 N
10 20250314 160234 57 100.00 KOSPI 전기·전자 N N N N N 1578 68 2 4.50 1500800115 953887 152.53 1503 1615 1503 1963 1057 1510 1573.39 5.15 0 65844 1601 1555 1529 1483 1457 1542 1470 386 453 500 1080 1 1 77124820 1217 17.15 1.14 12 1.24 92.00 1381.00 2145 20240401 -26.43 1016 20241206 55.31 2140 -26.26 20250211 1200 31.50 20250203 2145 -26.43 20240401 1016 55.31 20241206 4.22 N 008700 500 385 억 3972747 N N 23 N 00 N
11 20250314 150236 57 100.00 KOSPI 전기·전자 N N N N N 1571 61 2 4.04 1417574952 901057 144.08 1503 1615 1503 1963 1057 1510 1573.28 5.15 0 40076 1601 1555 1529 1483 1457 1542 1470 386 453 500 1080 1 1 77124820 1212 17.08 1.14 12 1.17 92.00 1381.00 2145 20240401 -26.76 1016 20241206 54.63 2140 -26.59 20250211 1200 30.92 20250203 2145 -26.76 20240401 1016 54.63 20241206 4.22 N 008700 500 385 억 3972747 N N 222 N 00 N
12 20250314 140234 57 100.00 KOSPI 전기·전자 N N N N N 1598 88 2 5.83 1311288458 833971 133.35 1503 1615 1503 1963 1057 1510 1572.40 5.15 0 15062 1601 1555 1529 1483 1457 1542 1470 386 453 500 1080 1 1 77124820 1232 17.37 1.16 12 1.08 92.00 1381.00 2145 20240401 -25.50 1016 20241206 57.28 2140 -25.33 20250211 1200 33.17 20250203 2145 -25.50 20240401 1016 57.28 20241206 4.22 N 008700 500 385 억 3972747 N N 222 N 00 N