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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001210/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
20250306,160116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,712,4,2,0.56,94838352,135077,146.47,704,713,695,920,496,708,701.88,13.15,0,10792,726,716,709,699,692,722,705,287,212,500,490,1,1,57472957,409,-1.59,0.54,12,0.24,-448.00,1313.00,1349,20250115,-47.22,589,20241204,20.88,1349,-47.22,20250115,663,7.39,20250304,1349,-47.22,20250115,589,20.88,20241204,0.01,N,001210,500,287 억,,7557551,N,N,6,N,00,N
20250306,150115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,707,-1,5,-0.14,84286738,120194,130.33,704,711,695,920,496,708,701.26,13.15,0,9508,726,716,709,699,692,722,705,287,212,500,490,1,1,57472957,406,-1.58,0.54,12,0.21,-448.00,1313.00,1349,20250115,-47.59,589,20241204,20.03,1349,-47.59,20250115,663,6.64,20250304,1349,-47.59,20250115,589,20.03,20241204,0.01,N,001210,500,287 억,,7557551,N,N,17,N,00,N
20250306,140116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,705,-3,5,-0.42,82645953,117870,127.81,704,711,695,920,496,708,701.16,13.15,0,9493,726,716,709,699,692,722,705,287,212,500,490,1,1,57472957,405,-1.57,0.54,12,0.21,-448.00,1313.00,1349,20250115,-47.74,589,20241204,19.69,1349,-47.74,20250115,663,6.33,20250304,1349,-47.74,20250115,589,19.69,20241204,0.01,N,001210,500,287 억,,7557551,N,N,17,N,00,N
20250306,130115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,708,0,3,0.00,76183929,108718,117.89,704,711,695,920,496,708,700.75,13.15,0,5996,726,716,709,699,692,722,705,287,212,500,490,1,1,57472957,407,-1.58,0.54,12,0.19,-448.00,1313.00,1349,20250115,-47.52,589,20241204,20.20,1349,-47.52,20250115,663,6.79,20250304,1349,-47.52,20250115,589,20.20,20241204,0.01,N,001210,500,287 억,,7557551,N,N,17,N,00,N
20250306,120116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,710,2,2,0.28,71622717,102279,110.91,704,711,695,920,496,708,700.27,13.15,0,5495,726,716,709,699,692,722,705,287,212,500,490,1,1,57472957,408,-1.58,0.54,12,0.18,-448.00,1313.00,1349,20250115,-47.37,589,20241204,20.54,1349,-47.37,20250115,663,7.09,20250304,1349,-47.37,20250115,589,20.54,20241204,0.01,N,001210,500,287 억,,7557551,N,N,17,N,00,N
20250306,110116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,700,-8,5,-1.13,52695037,75447,81.81,704,708,695,920,496,708,698.44,13.15,0,-6224,726,716,709,699,692,722,705,287,212,500,490,1,1,57472957,402,-1.56,0.53,12,0.13,-448.00,1313.00,1349,20250115,-48.11,589,20241204,18.85,1349,-48.11,20250115,663,5.58,20250304,1349,-48.11,20250115,589,18.85,20241204,0.01,N,001210,500,287 억,,7557551,N,N,17,N,00,N
20250306,100116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,703,-5,5,-0.71,23488981,33571,36.40,704,708,695,920,496,708,699.68,13.15,0,-2367,726,716,709,699,692,722,705,287,212,500,490,1,1,57472957,404,-1.57,0.54,12,0.06,-448.00,1313.00,1349,20250115,-47.89,589,20241204,19.35,1349,-47.89,20250115,663,6.03,20250304,1349,-47.89,20250115,589,19.35,20241204,0.01,N,001210,500,287 억,,7557551,N,N,17,N,00,N
20250306,090116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,702,-6,5,-0.85,488816,695,0.75,704,704,702,920,496,708,703.33,13.15,0,-247,726,716,709,699,692,722,705,287,212,500,490,1,1,57472957,403,-1.57,0.53,12,0.00,-448.00,1313.00,1349,20250115,-47.96,589,20241204,19.19,1349,-47.96,20250115,663,5.88,20250304,1349,-47.96,20250115,589,19.19,20241204,0.01,N,001210,500,287 억,,7557551,N,N,17,N,00,N
20250305,160116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,708,1,2,0.14,65229719,91944,34.02,707,719,702,919,495,707,709.46,13.12,0,15322,763,735,699,671,635,717,653,287,212,500,490,1,1,57472957,407,-1.58,0.54,12,0.16,-448.00,1313.00,1349,20250115,-47.52,589,20241204,20.20,1349,-47.52,20250115,663,6.79,20250304,1349,-47.52,20250115,589,20.20,20241204,0.01,N,001210,500,287 억,,7542099,N,N,17,N,00,N
20250305,150116,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,707,0,3,0.00,53933670,75953,28.10,707,719,702,919,495,707,710.09,13.12,0,11963,763,735,699,671,635,717,653,287,212,500,490,1,1,57472957,406,-1.58,0.54,12,0.13,-448.00,1313.00,1349,20250115,-47.59,589,20241204,20.03,1349,-47.59,20250115,663,6.64,20250304,1349,-47.59,20250115,589,20.03,20241204,0.01,N,001210,500,287 억,,7542099,N,N,13,N,00,N
20250305,140115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,716,9,2,1.27,39051980,54942,20.33,707,719,702,919,495,707,710.79,13.12,0,9569,763,735,699,671,635,717,653,287,212,500,490,1,1,57472957,412,-1.60,0.55,12,0.10,-448.00,1313.00,1349,20250115,-46.92,589,20241204,21.56,1349,-46.92,20250115,663,7.99,20250304,1349,-46.92,20250115,589,21.56,20241204,0.01,N,001210,500,287 억,,7542099,N,N,13,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 20250306 160116 57 100.00 KOSPI 전기·전자 N N N N N 712 4 2 0.56 94838352 135077 146.47 704 713 695 920 496 708 701.88 13.15 0 10792 726 716 709 699 692 722 705 287 212 500 490 1 1 57472957 409 -1.59 0.54 12 0.24 -448.00 1313.00 1349 20250115 -47.22 589 20241204 20.88 1349 -47.22 20250115 663 7.39 20250304 1349 -47.22 20250115 589 20.88 20241204 0.01 N 001210 500 287 억 7557551 N N 6 N 00 N
3 20250306 150115 57 100.00 KOSPI 전기·전자 N N N N N 707 -1 5 -0.14 84286738 120194 130.33 704 711 695 920 496 708 701.26 13.15 0 9508 726 716 709 699 692 722 705 287 212 500 490 1 1 57472957 406 -1.58 0.54 12 0.21 -448.00 1313.00 1349 20250115 -47.59 589 20241204 20.03 1349 -47.59 20250115 663 6.64 20250304 1349 -47.59 20250115 589 20.03 20241204 0.01 N 001210 500 287 억 7557551 N N 17 N 00 N
4 20250306 140116 57 100.00 KOSPI 전기·전자 N N N N N 705 -3 5 -0.42 82645953 117870 127.81 704 711 695 920 496 708 701.16 13.15 0 9493 726 716 709 699 692 722 705 287 212 500 490 1 1 57472957 405 -1.57 0.54 12 0.21 -448.00 1313.00 1349 20250115 -47.74 589 20241204 19.69 1349 -47.74 20250115 663 6.33 20250304 1349 -47.74 20250115 589 19.69 20241204 0.01 N 001210 500 287 억 7557551 N N 17 N 00 N
5 20250306 130115 57 100.00 KOSPI 전기·전자 N N N N N 708 0 3 0.00 76183929 108718 117.89 704 711 695 920 496 708 700.75 13.15 0 5996 726 716 709 699 692 722 705 287 212 500 490 1 1 57472957 407 -1.58 0.54 12 0.19 -448.00 1313.00 1349 20250115 -47.52 589 20241204 20.20 1349 -47.52 20250115 663 6.79 20250304 1349 -47.52 20250115 589 20.20 20241204 0.01 N 001210 500 287 억 7557551 N N 17 N 00 N
6 20250306 120116 57 100.00 KOSPI 전기·전자 N N N N N 710 2 2 0.28 71622717 102279 110.91 704 711 695 920 496 708 700.27 13.15 0 5495 726 716 709 699 692 722 705 287 212 500 490 1 1 57472957 408 -1.58 0.54 12 0.18 -448.00 1313.00 1349 20250115 -47.37 589 20241204 20.54 1349 -47.37 20250115 663 7.09 20250304 1349 -47.37 20250115 589 20.54 20241204 0.01 N 001210 500 287 억 7557551 N N 17 N 00 N
7 20250306 110116 57 100.00 KOSPI 전기·전자 N N N N N 700 -8 5 -1.13 52695037 75447 81.81 704 708 695 920 496 708 698.44 13.15 0 -6224 726 716 709 699 692 722 705 287 212 500 490 1 1 57472957 402 -1.56 0.53 12 0.13 -448.00 1313.00 1349 20250115 -48.11 589 20241204 18.85 1349 -48.11 20250115 663 5.58 20250304 1349 -48.11 20250115 589 18.85 20241204 0.01 N 001210 500 287 억 7557551 N N 17 N 00 N
8 20250306 100116 57 100.00 KOSPI 전기·전자 N N N N N 703 -5 5 -0.71 23488981 33571 36.40 704 708 695 920 496 708 699.68 13.15 0 -2367 726 716 709 699 692 722 705 287 212 500 490 1 1 57472957 404 -1.57 0.54 12 0.06 -448.00 1313.00 1349 20250115 -47.89 589 20241204 19.35 1349 -47.89 20250115 663 6.03 20250304 1349 -47.89 20250115 589 19.35 20241204 0.01 N 001210 500 287 억 7557551 N N 17 N 00 N
9 20250306 090116 57 100.00 KOSPI 전기·전자 N N N N N 702 -6 5 -0.85 488816 695 0.75 704 704 702 920 496 708 703.33 13.15 0 -247 726 716 709 699 692 722 705 287 212 500 490 1 1 57472957 403 -1.57 0.53 12 0.00 -448.00 1313.00 1349 20250115 -47.96 589 20241204 19.19 1349 -47.96 20250115 663 5.88 20250304 1349 -47.96 20250115 589 19.19 20241204 0.01 N 001210 500 287 억 7557551 N N 17 N 00 N
10 20250305 160116 57 100.00 KOSPI 전기·전자 N N N N N 708 1 2 0.14 65229719 91944 34.02 707 719 702 919 495 707 709.46 13.12 0 15322 763 735 699 671 635 717 653 287 212 500 490 1 1 57472957 407 -1.58 0.54 12 0.16 -448.00 1313.00 1349 20250115 -47.52 589 20241204 20.20 1349 -47.52 20250115 663 6.79 20250304 1349 -47.52 20250115 589 20.20 20241204 0.01 N 001210 500 287 억 7542099 N N 17 N 00 N
11 20250305 150116 57 100.00 KOSPI 전기·전자 N N N N N 707 0 3 0.00 53933670 75953 28.10 707 719 702 919 495 707 710.09 13.12 0 11963 763 735 699 671 635 717 653 287 212 500 490 1 1 57472957 406 -1.58 0.54 12 0.13 -448.00 1313.00 1349 20250115 -47.59 589 20241204 20.03 1349 -47.59 20250115 663 6.64 20250304 1349 -47.59 20250115 589 20.03 20241204 0.01 N 001210 500 287 억 7542099 N N 13 N 00 N
12 20250305 140115 57 100.00 KOSPI 전기·전자 N N N N N 716 9 2 1.27 39051980 54942 20.33 707 719 702 919 495 707 710.79 13.12 0 9569 763 735 699 671 635 717 653 287 212 500 490 1 1 57472957 412 -1.60 0.55 12 0.10 -448.00 1313.00 1349 20250115 -46.92 589 20241204 21.56 1349 -46.92 20250115 663 7.99 20250304 1349 -46.92 20250115 589 21.56 20241204 0.01 N 001210 500 287 억 7542099 N N 13 N 00 N