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
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
20250306,160229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1578,-15,5,-0.94,822969516,520559,88.09,1613,1613,1560,2070,1116,1593,1580.94,4.81,0,-48144,1621,1607,1580,1566,1539,1614,1573,386,477,500,1140,1,1,77124820,1217,17.15,1.14,12,0.67,92.00,1381.00,2280,20240222,-30.79,1016,20241206,55.31,2140,-26.26,20250211,1200,31.50,20250203,2145,-26.43,20240401,1016,55.31,20241206,4.49,N,008700,500,385 억,,3708625,N,N,5,N,00,N
20250306,150229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1569,-24,5,-1.51,710611725,449114,76.00,1613,1613,1560,2070,1116,1593,1582.25,4.81,0,-82168,1621,1607,1580,1566,1539,1614,1573,386,477,500,1140,1,1,77124820,1210,17.05,1.14,12,0.58,92.00,1381.00,2280,20240222,-31.18,1016,20241206,54.43,2140,-26.68,20250211,1200,30.75,20250203,2145,-26.85,20240401,1016,54.43,20241206,4.49,N,008700,500,385 억,,3708625,N,N,36,N,00,N
20250306,140230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1577,-16,5,-1.00,643220901,406161,68.73,1613,1613,1560,2070,1116,1593,1583.66,4.81,0,-98310,1621,1607,1580,1566,1539,1614,1573,386,477,500,1140,1,1,77124820,1216,17.14,1.14,12,0.53,92.00,1381.00,2280,20240222,-30.83,1016,20241206,55.22,2140,-26.31,20250211,1200,31.42,20250203,2145,-26.48,20240401,1016,55.22,20241206,4.49,N,008700,500,385 억,,3708625,N,N,36,N,00,N
20250306,130229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1577,-16,5,-1.00,614133507,387685,65.60,1613,1613,1560,2070,1116,1593,1584.10,4.81,0,-97928,1621,1607,1580,1566,1539,1614,1573,386,477,500,1140,1,1,77124820,1216,17.14,1.14,12,0.50,92.00,1381.00,2280,20240222,-30.83,1016,20241206,55.22,2140,-26.31,20250211,1200,31.42,20250203,2145,-26.48,20240401,1016,55.22,20241206,4.49,N,008700,500,385 억,,3708625,N,N,36,N,00,N
20250306,120229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1579,-14,5,-0.88,581607245,367026,62.11,1613,1613,1560,2070,1116,1593,1584.65,4.81,0,-98296,1621,1607,1580,1566,1539,1614,1573,386,477,500,1140,1,1,77124820,1218,17.16,1.14,12,0.48,92.00,1381.00,2280,20240222,-30.75,1016,20241206,55.41,2140,-26.21,20250211,1200,31.58,20250203,2145,-26.39,20240401,1016,55.41,20241206,4.49,N,008700,500,385 억,,3708625,N,N,36,N,00,N
20250306,110228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1579,-14,5,-0.88,510975804,322334,54.54,1613,1613,1560,2070,1116,1593,1585.24,4.81,0,-104055,1621,1607,1580,1566,1539,1614,1573,386,477,500,1140,1,1,77124820,1218,17.16,1.14,12,0.42,92.00,1381.00,2280,20240222,-30.75,1016,20241206,55.41,2140,-26.21,20250211,1200,31.58,20250203,2145,-26.39,20240401,1016,55.41,20241206,4.49,N,008700,500,385 억,,3708625,N,N,36,N,00,N
20250306,100229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1570,-23,5,-1.44,396042552,249086,42.15,1613,1613,1566,2070,1116,1593,1589.98,4.81,0,-120940,1621,1607,1580,1566,1539,1614,1573,386,477,500,1140,1,1,77124820,1211,17.07,1.14,12,0.32,92.00,1381.00,2280,20240222,-31.14,1016,20241206,54.53,2140,-26.64,20250211,1200,30.83,20250203,2145,-26.81,20240401,1016,54.53,20241206,4.49,N,008700,500,385 억,,3708625,N,N,36,N,00,N
20250306,090230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1597,4,2,0.25,97440044,60526,10.24,1613,1613,1597,2070,1116,1593,1609.89,4.81,0,-16154,1621,1607,1580,1566,1539,1614,1573,386,477,500,1140,1,1,77124820,1232,17.36,1.16,12,0.08,92.00,1381.00,2280,20240222,-29.96,1016,20241206,57.19,2140,-25.37,20250211,1200,33.08,20250203,2145,-25.55,20240401,1016,57.19,20241206,4.49,N,008700,500,385 억,,3708625,N,N,36,N,00,N
20250305,160227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1593,43,2,2.77,921065305,582734,84.69,1553,1594,1553,2015,1085,1550,1580.63,4.69,0,94112,1592,1570,1547,1525,1502,1582,1537,386,465,500,1110,1,1,77124820,1229,17.32,1.15,12,0.76,92.00,1381.00,2310,20240221,-31.04,1016,20241206,56.79,2140,-25.56,20250211,1200,32.75,20250203,2145,-25.73,20240401,1016,56.79,20241206,4.69,N,008700,500,385 억,,3615225,N,N,36,N,00,N
20250305,150229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1591,41,2,2.65,838963269,531170,77.19,1553,1594,1553,2015,1085,1550,1579.51,4.69,0,68758,1592,1570,1547,1525,1502,1582,1537,386,465,500,1110,1,1,77124820,1227,17.29,1.15,12,0.69,92.00,1381.00,2310,20240221,-31.13,1016,20241206,56.59,2140,-25.65,20250211,1200,32.58,20250203,2145,-25.83,20240401,1016,56.59,20241206,4.69,N,008700,500,385 억,,3615225,N,N,33,N,00,N
20250305,140227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1586,36,2,2.32,716671373,454256,66.02,1553,1594,1553,2015,1085,1550,1577.73,4.69,0,47579,1592,1570,1547,1525,1502,1582,1537,386,465,500,1110,1,1,77124820,1223,17.24,1.15,12,0.59,92.00,1381.00,2310,20240221,-31.34,1016,20241206,56.10,2140,-25.89,20250211,1200,32.17,20250203,2145,-26.06,20240401,1016,56.10,20241206,4.69,N,008700,500,385 억,,3615225,N,N,33,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 160229 57 100.00 KOSPI 전기·전자 N N N N N 1578 -15 5 -0.94 822969516 520559 88.09 1613 1613 1560 2070 1116 1593 1580.94 4.81 0 -48144 1621 1607 1580 1566 1539 1614 1573 386 477 500 1140 1 1 77124820 1217 17.15 1.14 12 0.67 92.00 1381.00 2280 20240222 -30.79 1016 20241206 55.31 2140 -26.26 20250211 1200 31.50 20250203 2145 -26.43 20240401 1016 55.31 20241206 4.49 N 008700 500 385 억 3708625 N N 5 N 00 N
3 20250306 150229 57 100.00 KOSPI 전기·전자 N N N N N 1569 -24 5 -1.51 710611725 449114 76.00 1613 1613 1560 2070 1116 1593 1582.25 4.81 0 -82168 1621 1607 1580 1566 1539 1614 1573 386 477 500 1140 1 1 77124820 1210 17.05 1.14 12 0.58 92.00 1381.00 2280 20240222 -31.18 1016 20241206 54.43 2140 -26.68 20250211 1200 30.75 20250203 2145 -26.85 20240401 1016 54.43 20241206 4.49 N 008700 500 385 억 3708625 N N 36 N 00 N
4 20250306 140230 57 100.00 KOSPI 전기·전자 N N N N N 1577 -16 5 -1.00 643220901 406161 68.73 1613 1613 1560 2070 1116 1593 1583.66 4.81 0 -98310 1621 1607 1580 1566 1539 1614 1573 386 477 500 1140 1 1 77124820 1216 17.14 1.14 12 0.53 92.00 1381.00 2280 20240222 -30.83 1016 20241206 55.22 2140 -26.31 20250211 1200 31.42 20250203 2145 -26.48 20240401 1016 55.22 20241206 4.49 N 008700 500 385 억 3708625 N N 36 N 00 N
5 20250306 130229 57 100.00 KOSPI 전기·전자 N N N N N 1577 -16 5 -1.00 614133507 387685 65.60 1613 1613 1560 2070 1116 1593 1584.10 4.81 0 -97928 1621 1607 1580 1566 1539 1614 1573 386 477 500 1140 1 1 77124820 1216 17.14 1.14 12 0.50 92.00 1381.00 2280 20240222 -30.83 1016 20241206 55.22 2140 -26.31 20250211 1200 31.42 20250203 2145 -26.48 20240401 1016 55.22 20241206 4.49 N 008700 500 385 억 3708625 N N 36 N 00 N
6 20250306 120229 57 100.00 KOSPI 전기·전자 N N N N N 1579 -14 5 -0.88 581607245 367026 62.11 1613 1613 1560 2070 1116 1593 1584.65 4.81 0 -98296 1621 1607 1580 1566 1539 1614 1573 386 477 500 1140 1 1 77124820 1218 17.16 1.14 12 0.48 92.00 1381.00 2280 20240222 -30.75 1016 20241206 55.41 2140 -26.21 20250211 1200 31.58 20250203 2145 -26.39 20240401 1016 55.41 20241206 4.49 N 008700 500 385 억 3708625 N N 36 N 00 N
7 20250306 110228 57 100.00 KOSPI 전기·전자 N N N N N 1579 -14 5 -0.88 510975804 322334 54.54 1613 1613 1560 2070 1116 1593 1585.24 4.81 0 -104055 1621 1607 1580 1566 1539 1614 1573 386 477 500 1140 1 1 77124820 1218 17.16 1.14 12 0.42 92.00 1381.00 2280 20240222 -30.75 1016 20241206 55.41 2140 -26.21 20250211 1200 31.58 20250203 2145 -26.39 20240401 1016 55.41 20241206 4.49 N 008700 500 385 억 3708625 N N 36 N 00 N
8 20250306 100229 57 100.00 KOSPI 전기·전자 N N N N N 1570 -23 5 -1.44 396042552 249086 42.15 1613 1613 1566 2070 1116 1593 1589.98 4.81 0 -120940 1621 1607 1580 1566 1539 1614 1573 386 477 500 1140 1 1 77124820 1211 17.07 1.14 12 0.32 92.00 1381.00 2280 20240222 -31.14 1016 20241206 54.53 2140 -26.64 20250211 1200 30.83 20250203 2145 -26.81 20240401 1016 54.53 20241206 4.49 N 008700 500 385 억 3708625 N N 36 N 00 N
9 20250306 090230 57 100.00 KOSPI 전기·전자 N N N N N 1597 4 2 0.25 97440044 60526 10.24 1613 1613 1597 2070 1116 1593 1609.89 4.81 0 -16154 1621 1607 1580 1566 1539 1614 1573 386 477 500 1140 1 1 77124820 1232 17.36 1.16 12 0.08 92.00 1381.00 2280 20240222 -29.96 1016 20241206 57.19 2140 -25.37 20250211 1200 33.08 20250203 2145 -25.55 20240401 1016 57.19 20241206 4.49 N 008700 500 385 억 3708625 N N 36 N 00 N
10 20250305 160227 57 100.00 KOSPI 전기·전자 N N N N N 1593 43 2 2.77 921065305 582734 84.69 1553 1594 1553 2015 1085 1550 1580.63 4.69 0 94112 1592 1570 1547 1525 1502 1582 1537 386 465 500 1110 1 1 77124820 1229 17.32 1.15 12 0.76 92.00 1381.00 2310 20240221 -31.04 1016 20241206 56.79 2140 -25.56 20250211 1200 32.75 20250203 2145 -25.73 20240401 1016 56.79 20241206 4.69 N 008700 500 385 억 3615225 N N 36 N 00 N
11 20250305 150229 57 100.00 KOSPI 전기·전자 N N N N N 1591 41 2 2.65 838963269 531170 77.19 1553 1594 1553 2015 1085 1550 1579.51 4.69 0 68758 1592 1570 1547 1525 1502 1582 1537 386 465 500 1110 1 1 77124820 1227 17.29 1.15 12 0.69 92.00 1381.00 2310 20240221 -31.13 1016 20241206 56.59 2140 -25.65 20250211 1200 32.58 20250203 2145 -25.83 20240401 1016 56.59 20241206 4.69 N 008700 500 385 억 3615225 N N 33 N 00 N
12 20250305 140227 57 100.00 KOSPI 전기·전자 N N N N N 1586 36 2 2.32 716671373 454256 66.02 1553 1594 1553 2015 1085 1550 1577.73 4.69 0 47579 1592 1570 1547 1525 1502 1582 1537 386 465 500 1110 1 1 77124820 1223 17.24 1.15 12 0.59 92.00 1381.00 2310 20240221 -31.34 1016 20241206 56.10 2140 -25.89 20250211 1200 32.17 20250203 2145 -26.06 20240401 1016 56.10 20241206 4.69 N 008700 500 385 억 3615225 N N 33 N 00 N