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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1510,-29,5,-1.88,946490992,620086,129.34,1541,1575,1503,2000,1078,1539,1526.42,5.06,0,51822,1587,1563,1551,1527,1515,1557,1521,386,461,500,1100,1,1,77124820,1165,16.41,1.09,12,0.80,92.00,1381.00,2145,20240401,-29.60,1016,20241206,48.62,2140,-29.44,20250211,1200,25.83,20250203,2145,-29.60,20240401,1016,48.62,20241206,4.29,N,008700,500,385 억,,3901884,N,N,222,N,00,N
20250313,150233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1514,-25,5,-1.62,777500154,508173,106.00,1541,1575,1510,2000,1078,1539,1529.99,5.06,0,75489,1587,1563,1551,1527,1515,1557,1521,386,461,500,1100,1,1,77124820,1168,16.46,1.10,12,0.66,92.00,1381.00,2145,20240401,-29.42,1016,20241206,49.02,2140,-29.25,20250211,1200,26.17,20250203,2145,-29.42,20240401,1016,49.02,20241206,4.29,N,008700,500,385 억,,3901884,N,N,90,N,00,N
20250313,140233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1519,-20,5,-1.30,733835011,479372,99.99,1541,1575,1510,2000,1078,1539,1530.82,5.06,0,65913,1587,1563,1551,1527,1515,1557,1521,386,461,500,1100,1,1,77124820,1172,16.51,1.10,12,0.62,92.00,1381.00,2145,20240401,-29.18,1016,20241206,49.51,2140,-29.02,20250211,1200,26.58,20250203,2145,-29.18,20240401,1016,49.51,20241206,4.29,N,008700,500,385 억,,3901884,N,N,90,N,00,N
20250313,130233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1516,-23,5,-1.49,687214661,448654,93.58,1541,1575,1510,2000,1078,1539,1531.72,5.06,0,59643,1587,1563,1551,1527,1515,1557,1521,386,461,500,1100,1,1,77124820,1169,16.48,1.10,12,0.58,92.00,1381.00,2145,20240401,-29.32,1016,20241206,49.21,2140,-29.16,20250211,1200,26.33,20250203,2145,-29.32,20240401,1016,49.21,20241206,4.29,N,008700,500,385 억,,3901884,N,N,90,N,00,N
20250313,120233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1519,-20,5,-1.30,566608368,368925,76.95,1541,1575,1518,2000,1078,1539,1535.84,5.06,0,54489,1587,1563,1551,1527,1515,1557,1521,386,461,500,1100,1,1,77124820,1172,16.51,1.10,12,0.48,92.00,1381.00,2145,20240401,-29.18,1016,20241206,49.51,2140,-29.02,20250211,1200,26.58,20250203,2145,-29.18,20240401,1016,49.51,20241206,4.29,N,008700,500,385 억,,3901884,N,N,90,N,00,N
20250313,110233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1532,-7,5,-0.45,436877551,283718,59.18,1541,1575,1525,2000,1078,1539,1539.83,5.06,0,48439,1587,1563,1551,1527,1515,1557,1521,386,461,500,1100,1,1,77124820,1182,16.65,1.11,12,0.37,92.00,1381.00,2145,20240401,-28.58,1016,20241206,50.79,2140,-28.41,20250211,1200,27.67,20250203,2145,-28.58,20240401,1016,50.79,20241206,4.29,N,008700,500,385 억,,3901884,N,N,90,N,00,N
20250313,100233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1537,-2,5,-0.13,321501998,208416,43.47,1541,1575,1525,2000,1078,1539,1542.60,5.06,0,39678,1587,1563,1551,1527,1515,1557,1521,386,461,500,1100,1,1,77124820,1185,16.71,1.11,12,0.27,92.00,1381.00,2145,20240401,-28.34,1016,20241206,51.28,2140,-28.18,20250211,1200,28.08,20250203,2145,-28.34,20240401,1016,51.28,20241206,4.29,N,008700,500,385 억,,3901884,N,N,90,N,00,N
20250313,090233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1564,25,2,1.62,16458496,10605,2.21,1541,1568,1541,2000,1078,1539,1552.08,5.06,0,432,1587,1563,1551,1527,1515,1557,1521,386,461,500,1100,1,1,77124820,1206,17.00,1.13,12,0.01,92.00,1381.00,2145,20240401,-27.09,1016,20241206,53.94,2140,-26.92,20250211,1200,30.33,20250203,2145,-27.09,20240401,1016,53.94,20241206,4.29,N,008700,500,385 억,,3901884,N,N,90,N,00,N
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
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 20250313 160232 57 100.00 KOSPI 전기·전자 N N N N N 1510 -29 5 -1.88 946490992 620086 129.34 1541 1575 1503 2000 1078 1539 1526.42 5.06 0 51822 1587 1563 1551 1527 1515 1557 1521 386 461 500 1100 1 1 77124820 1165 16.41 1.09 12 0.80 92.00 1381.00 2145 20240401 -29.60 1016 20241206 48.62 2140 -29.44 20250211 1200 25.83 20250203 2145 -29.60 20240401 1016 48.62 20241206 4.29 N 008700 500 385 억 3901884 N N 222 N 00 N
3 20250313 150233 57 100.00 KOSPI 전기·전자 N N N N N 1514 -25 5 -1.62 777500154 508173 106.00 1541 1575 1510 2000 1078 1539 1529.99 5.06 0 75489 1587 1563 1551 1527 1515 1557 1521 386 461 500 1100 1 1 77124820 1168 16.46 1.10 12 0.66 92.00 1381.00 2145 20240401 -29.42 1016 20241206 49.02 2140 -29.25 20250211 1200 26.17 20250203 2145 -29.42 20240401 1016 49.02 20241206 4.29 N 008700 500 385 억 3901884 N N 90 N 00 N
4 20250313 140233 57 100.00 KOSPI 전기·전자 N N N N N 1519 -20 5 -1.30 733835011 479372 99.99 1541 1575 1510 2000 1078 1539 1530.82 5.06 0 65913 1587 1563 1551 1527 1515 1557 1521 386 461 500 1100 1 1 77124820 1172 16.51 1.10 12 0.62 92.00 1381.00 2145 20240401 -29.18 1016 20241206 49.51 2140 -29.02 20250211 1200 26.58 20250203 2145 -29.18 20240401 1016 49.51 20241206 4.29 N 008700 500 385 억 3901884 N N 90 N 00 N
5 20250313 130233 57 100.00 KOSPI 전기·전자 N N N N N 1516 -23 5 -1.49 687214661 448654 93.58 1541 1575 1510 2000 1078 1539 1531.72 5.06 0 59643 1587 1563 1551 1527 1515 1557 1521 386 461 500 1100 1 1 77124820 1169 16.48 1.10 12 0.58 92.00 1381.00 2145 20240401 -29.32 1016 20241206 49.21 2140 -29.16 20250211 1200 26.33 20250203 2145 -29.32 20240401 1016 49.21 20241206 4.29 N 008700 500 385 억 3901884 N N 90 N 00 N
6 20250313 120233 57 100.00 KOSPI 전기·전자 N N N N N 1519 -20 5 -1.30 566608368 368925 76.95 1541 1575 1518 2000 1078 1539 1535.84 5.06 0 54489 1587 1563 1551 1527 1515 1557 1521 386 461 500 1100 1 1 77124820 1172 16.51 1.10 12 0.48 92.00 1381.00 2145 20240401 -29.18 1016 20241206 49.51 2140 -29.02 20250211 1200 26.58 20250203 2145 -29.18 20240401 1016 49.51 20241206 4.29 N 008700 500 385 억 3901884 N N 90 N 00 N
7 20250313 110233 57 100.00 KOSPI 전기·전자 N N N N N 1532 -7 5 -0.45 436877551 283718 59.18 1541 1575 1525 2000 1078 1539 1539.83 5.06 0 48439 1587 1563 1551 1527 1515 1557 1521 386 461 500 1100 1 1 77124820 1182 16.65 1.11 12 0.37 92.00 1381.00 2145 20240401 -28.58 1016 20241206 50.79 2140 -28.41 20250211 1200 27.67 20250203 2145 -28.58 20240401 1016 50.79 20241206 4.29 N 008700 500 385 억 3901884 N N 90 N 00 N
8 20250313 100233 57 100.00 KOSPI 전기·전자 N N N N N 1537 -2 5 -0.13 321501998 208416 43.47 1541 1575 1525 2000 1078 1539 1542.60 5.06 0 39678 1587 1563 1551 1527 1515 1557 1521 386 461 500 1100 1 1 77124820 1185 16.71 1.11 12 0.27 92.00 1381.00 2145 20240401 -28.34 1016 20241206 51.28 2140 -28.18 20250211 1200 28.08 20250203 2145 -28.34 20240401 1016 51.28 20241206 4.29 N 008700 500 385 억 3901884 N N 90 N 00 N
9 20250313 090233 57 100.00 KOSPI 전기·전자 N N N N N 1564 25 2 1.62 16458496 10605 2.21 1541 1568 1541 2000 1078 1539 1552.08 5.06 0 432 1587 1563 1551 1527 1515 1557 1521 386 461 500 1100 1 1 77124820 1206 17.00 1.13 12 0.01 92.00 1381.00 2145 20240401 -27.09 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 3901884 N N 90 N 00 N
10 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
11 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
12 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