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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
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
20250312,160232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1539,-4,5,-0.26,727696885,468376,98.44,1543,1575,1539,2005,1081,1543,1553.73,5.00,0,41944,1585,1563,1544,1522,1503,1575,1534,386,462,500,1110,1,1,77124820,1187,16.73,1.11,12,0.61,92.00,1381.00,2150,20240228,-28.42,1016,20241206,51.48,2140,-28.08,20250211,1200,28.25,20250203,2145,-28.25,20240401,1016,51.48,20241206,4.29,N,008700,500,385 억,,3856859,N,N,90,N,00,N
20250312,150234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1548,5,2,0.32,627491803,403345,84.77,1543,1575,1540,2005,1081,1543,1555.72,5.00,0,31689,1585,1563,1544,1522,1503,1575,1534,386,462,500,1110,1,1,77124820,1194,16.83,1.12,12,0.52,92.00,1381.00,2150,20240228,-28.00,1016,20241206,52.36,2140,-27.66,20250211,1200,29.00,20250203,2145,-27.83,20240401,1016,52.36,20241206,4.29,N,008700,500,385 억,,3856859,N,N,11,N,00,N
20250312,140232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1549,6,2,0.39,556453169,357389,75.11,1543,1575,1540,2005,1081,1543,1557.00,5.00,0,32204,1585,1563,1544,1522,1503,1575,1534,386,462,500,1110,1,1,77124820,1195,16.84,1.12,12,0.46,92.00,1381.00,2150,20240228,-27.95,1016,20241206,52.46,2140,-27.62,20250211,1200,29.08,20250203,2145,-27.79,20240401,1016,52.46,20241206,4.29,N,008700,500,385 억,,3856859,N,N,11,N,00,N
20250312,130232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1564,21,2,1.36,392159961,251295,52.81,1543,1575,1543,2005,1081,1543,1560.56,5.00,0,29239,1585,1563,1544,1522,1503,1575,1534,386,462,500,1110,1,1,77124820,1206,17.00,1.13,12,0.33,92.00,1381.00,2150,20240228,-27.26,1016,20241206,53.94,2140,-26.92,20250211,1200,30.33,20250203,2145,-27.09,20240401,1016,53.94,20241206,4.29,N,008700,500,385 억,,3856859,N,N,11,N,00,N
20250312,120233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1567,24,2,1.56,361956241,231977,48.75,1543,1575,1543,2005,1081,1543,1560.31,5.00,0,31521,1585,1563,1544,1522,1503,1575,1534,386,462,500,1110,1,1,77124820,1209,17.03,1.13,12,0.30,92.00,1381.00,2150,20240228,-27.12,1016,20241206,54.23,2140,-26.78,20250211,1200,30.58,20250203,2145,-26.95,20240401,1016,54.23,20241206,4.29,N,008700,500,385 억,,3856859,N,N,11,N,00,N
20250312,110231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1564,21,2,1.36,281144012,180304,37.89,1543,1575,1543,2005,1081,1543,1559.28,5.00,0,41551,1585,1563,1544,1522,1503,1575,1534,386,462,500,1110,1,1,77124820,1206,17.00,1.13,12,0.23,92.00,1381.00,2150,20240228,-27.26,1016,20241206,53.94,2140,-26.92,20250211,1200,30.33,20250203,2145,-27.09,20240401,1016,53.94,20241206,4.29,N,008700,500,385 억,,3856859,N,N,11,N,00,N
20250312,100232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1569,26,2,1.69,223505666,143431,30.14,1543,1575,1543,2005,1081,1543,1558.28,5.00,0,49456,1585,1563,1544,1522,1503,1575,1534,386,462,500,1110,1,1,77124820,1210,17.05,1.14,12,0.19,92.00,1381.00,2150,20240228,-27.02,1016,20241206,54.43,2140,-26.68,20250211,1200,30.75,20250203,2145,-26.85,20240401,1016,54.43,20241206,4.29,N,008700,500,385 억,,3856859,N,N,11,N,00,N
20250312,090233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1570,27,2,1.75,89978255,58016,12.19,1543,1575,1543,2005,1081,1543,1550.92,5.00,0,21804,1585,1563,1544,1522,1503,1575,1534,386,462,500,1110,1,1,77124820,1211,17.07,1.14,12,0.08,92.00,1381.00,2150,20240228,-26.98,1016,20241206,54.53,2140,-26.64,20250211,1200,30.83,20250203,2145,-26.81,20240401,1016,54.53,20241206,4.29,N,008700,500,385 억,,3856859,N,N,11,N,00,N
20250311,160231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1543,-48,5,-3.02,726182362,471536,73.10,1530,1566,1525,2065,1114,1591,1540.04,4.81,0,45528,1665,1627,1589,1551,1513,1647,1571,386,474,500,1140,1,1,77124820,1190,16.77,1.12,12,0.61,92.00,1381.00,2185,20240227,-29.38,1016,20241206,51.87,2140,-27.90,20250211,1200,28.58,20250203,2145,-28.07,20240401,1016,51.87,20241206,4.30,N,008700,500,385 억,,3710426,N,N,11,N,00,N
20250311,150232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1544,-47,5,-2.95,670727967,435649,67.54,1530,1566,1525,2065,1114,1591,1539.61,4.81,0,40166,1665,1627,1589,1551,1513,1647,1571,386,474,500,1140,1,1,77124820,1191,16.78,1.12,12,0.56,92.00,1381.00,2185,20240227,-29.34,1016,20241206,51.97,2140,-27.85,20250211,1200,28.67,20250203,2145,-28.02,20240401,1016,51.97,20241206,4.30,N,008700,500,385 억,,3710426,N,N,12,N,00,N
20250311,140231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1550,-41,5,-2.58,624309092,405617,62.88,1530,1566,1525,2065,1114,1591,1539.16,4.81,0,37841,1665,1627,1589,1551,1513,1647,1571,386,474,500,1140,1,1,77124820,1195,16.85,1.12,12,0.53,92.00,1381.00,2185,20240227,-29.06,1016,20241206,52.56,2140,-27.57,20250211,1200,29.17,20250203,2145,-27.74,20240401,1016,52.56,20241206,4.30,N,008700,500,385 억,,3710426,N,N,12,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 20250312 160232 57 100.00 KOSPI 전기·전자 N N N N N 1539 -4 5 -0.26 727696885 468376 98.44 1543 1575 1539 2005 1081 1543 1553.73 5.00 0 41944 1585 1563 1544 1522 1503 1575 1534 386 462 500 1110 1 1 77124820 1187 16.73 1.11 12 0.61 92.00 1381.00 2150 20240228 -28.42 1016 20241206 51.48 2140 -28.08 20250211 1200 28.25 20250203 2145 -28.25 20240401 1016 51.48 20241206 4.29 N 008700 500 385 억 3856859 N N 90 N 00 N
3 20250312 150234 57 100.00 KOSPI 전기·전자 N N N N N 1548 5 2 0.32 627491803 403345 84.77 1543 1575 1540 2005 1081 1543 1555.72 5.00 0 31689 1585 1563 1544 1522 1503 1575 1534 386 462 500 1110 1 1 77124820 1194 16.83 1.12 12 0.52 92.00 1381.00 2150 20240228 -28.00 1016 20241206 52.36 2140 -27.66 20250211 1200 29.00 20250203 2145 -27.83 20240401 1016 52.36 20241206 4.29 N 008700 500 385 억 3856859 N N 11 N 00 N
4 20250312 140232 57 100.00 KOSPI 전기·전자 N N N N N 1549 6 2 0.39 556453169 357389 75.11 1543 1575 1540 2005 1081 1543 1557.00 5.00 0 32204 1585 1563 1544 1522 1503 1575 1534 386 462 500 1110 1 1 77124820 1195 16.84 1.12 12 0.46 92.00 1381.00 2150 20240228 -27.95 1016 20241206 52.46 2140 -27.62 20250211 1200 29.08 20250203 2145 -27.79 20240401 1016 52.46 20241206 4.29 N 008700 500 385 억 3856859 N N 11 N 00 N
5 20250312 130232 57 100.00 KOSPI 전기·전자 N N N N N 1564 21 2 1.36 392159961 251295 52.81 1543 1575 1543 2005 1081 1543 1560.56 5.00 0 29239 1585 1563 1544 1522 1503 1575 1534 386 462 500 1110 1 1 77124820 1206 17.00 1.13 12 0.33 92.00 1381.00 2150 20240228 -27.26 1016 20241206 53.94 2140 -26.92 20250211 1200 30.33 20250203 2145 -27.09 20240401 1016 53.94 20241206 4.29 N 008700 500 385 억 3856859 N N 11 N 00 N
6 20250312 120233 57 100.00 KOSPI 전기·전자 N N N N N 1567 24 2 1.56 361956241 231977 48.75 1543 1575 1543 2005 1081 1543 1560.31 5.00 0 31521 1585 1563 1544 1522 1503 1575 1534 386 462 500 1110 1 1 77124820 1209 17.03 1.13 12 0.30 92.00 1381.00 2150 20240228 -27.12 1016 20241206 54.23 2140 -26.78 20250211 1200 30.58 20250203 2145 -26.95 20240401 1016 54.23 20241206 4.29 N 008700 500 385 억 3856859 N N 11 N 00 N
7 20250312 110231 57 100.00 KOSPI 전기·전자 N N N N N 1564 21 2 1.36 281144012 180304 37.89 1543 1575 1543 2005 1081 1543 1559.28 5.00 0 41551 1585 1563 1544 1522 1503 1575 1534 386 462 500 1110 1 1 77124820 1206 17.00 1.13 12 0.23 92.00 1381.00 2150 20240228 -27.26 1016 20241206 53.94 2140 -26.92 20250211 1200 30.33 20250203 2145 -27.09 20240401 1016 53.94 20241206 4.29 N 008700 500 385 억 3856859 N N 11 N 00 N
8 20250312 100232 57 100.00 KOSPI 전기·전자 N N N N N 1569 26 2 1.69 223505666 143431 30.14 1543 1575 1543 2005 1081 1543 1558.28 5.00 0 49456 1585 1563 1544 1522 1503 1575 1534 386 462 500 1110 1 1 77124820 1210 17.05 1.14 12 0.19 92.00 1381.00 2150 20240228 -27.02 1016 20241206 54.43 2140 -26.68 20250211 1200 30.75 20250203 2145 -26.85 20240401 1016 54.43 20241206 4.29 N 008700 500 385 억 3856859 N N 11 N 00 N
9 20250312 090233 57 100.00 KOSPI 전기·전자 N N N N N 1570 27 2 1.75 89978255 58016 12.19 1543 1575 1543 2005 1081 1543 1550.92 5.00 0 21804 1585 1563 1544 1522 1503 1575 1534 386 462 500 1110 1 1 77124820 1211 17.07 1.14 12 0.08 92.00 1381.00 2150 20240228 -26.98 1016 20241206 54.53 2140 -26.64 20250211 1200 30.83 20250203 2145 -26.81 20240401 1016 54.53 20241206 4.29 N 008700 500 385 억 3856859 N N 11 N 00 N
10 20250311 160231 57 100.00 KOSPI 전기·전자 N N N N N 1543 -48 5 -3.02 726182362 471536 73.10 1530 1566 1525 2065 1114 1591 1540.04 4.81 0 45528 1665 1627 1589 1551 1513 1647 1571 386 474 500 1140 1 1 77124820 1190 16.77 1.12 12 0.61 92.00 1381.00 2185 20240227 -29.38 1016 20241206 51.87 2140 -27.90 20250211 1200 28.58 20250203 2145 -28.07 20240401 1016 51.87 20241206 4.30 N 008700 500 385 억 3710426 N N 11 N 00 N
11 20250311 150232 57 100.00 KOSPI 전기·전자 N N N N N 1544 -47 5 -2.95 670727967 435649 67.54 1530 1566 1525 2065 1114 1591 1539.61 4.81 0 40166 1665 1627 1589 1551 1513 1647 1571 386 474 500 1140 1 1 77124820 1191 16.78 1.12 12 0.56 92.00 1381.00 2185 20240227 -29.34 1016 20241206 51.97 2140 -27.85 20250211 1200 28.67 20250203 2145 -28.02 20240401 1016 51.97 20241206 4.30 N 008700 500 385 억 3710426 N N 12 N 00 N
12 20250311 140231 57 100.00 KOSPI 전기·전자 N N N N N 1550 -41 5 -2.58 624309092 405617 62.88 1530 1566 1525 2065 1114 1591 1539.16 4.81 0 37841 1665 1627 1589 1551 1513 1647 1571 386 474 500 1140 1 1 77124820 1195 16.85 1.12 12 0.53 92.00 1381.00 2185 20240227 -29.06 1016 20241206 52.56 2140 -27.57 20250211 1200 29.17 20250203 2145 -27.74 20240401 1016 52.56 20241206 4.30 N 008700 500 385 억 3710426 N N 12 N 00 N