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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1548,14,2,0.91,476188289,310405,70.96,1533,1552,1512,1994,1074,1534,1533.81,5.37,0,77099,1596,1564,1546,1514,1496,1556,1506,386,460,500,1100,1,1,77124820,1194,12.59,0.91,12,0.40,123.00,1699.00,2145,20240401,-27.83,1016,20241206,52.36,2140,-27.66,20250211,1200,29.00,20250203,2145,-27.83,20240401,1016,52.36,20241206,4.19,N,008700,500,385 억,,4140625,N,N,138,N,00,N
20250321,150236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1538,4,2,0.26,385995851,252046,57.62,1533,1552,1512,1994,1074,1534,1531.45,5.37,0,52442,1596,1564,1546,1514,1496,1556,1506,386,460,500,1100,1,1,77124820,1186,12.50,0.91,12,0.33,123.00,1699.00,2145,20240401,-28.30,1016,20241206,51.38,2140,-28.13,20250211,1200,28.17,20250203,2145,-28.30,20240401,1016,51.38,20241206,4.19,N,008700,500,385 억,,4140625,N,N,15,N,00,N
20250321,140236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1537,3,2,0.20,361729356,236260,54.01,1533,1552,1512,1994,1074,1534,1531.06,5.37,0,49653,1596,1564,1546,1514,1496,1556,1506,386,460,500,1100,1,1,77124820,1185,12.50,0.90,12,0.31,123.00,1699.00,2145,20240401,-28.34,1016,20241206,51.28,2140,-28.18,20250211,1200,28.08,20250203,2145,-28.34,20240401,1016,51.28,20241206,4.19,N,008700,500,385 억,,4140625,N,N,15,N,00,N
20250321,130236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1540,6,2,0.39,320319072,209350,47.86,1533,1552,1512,1994,1074,1534,1530.06,5.37,0,49967,1596,1564,1546,1514,1496,1556,1506,386,460,500,1100,1,1,77124820,1188,12.52,0.91,12,0.27,123.00,1699.00,2145,20240401,-28.21,1016,20241206,51.57,2140,-28.04,20250211,1200,28.33,20250203,2145,-28.21,20240401,1016,51.57,20241206,4.19,N,008700,500,385 억,,4140625,N,N,15,N,00,N
20250321,120238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1549,15,2,0.98,298148157,194983,44.57,1533,1552,1512,1994,1074,1534,1529.10,5.37,0,48929,1596,1564,1546,1514,1496,1556,1506,386,460,500,1100,1,1,77124820,1195,12.59,0.91,12,0.25,123.00,1699.00,2145,20240401,-27.79,1016,20241206,52.46,2140,-27.62,20250211,1200,29.08,20250203,2145,-27.79,20240401,1016,52.46,20241206,4.19,N,008700,500,385 억,,4140625,N,N,15,N,00,N
20250321,110236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1534,0,3,0.00,183399878,120520,27.55,1533,1539,1512,1994,1074,1534,1521.74,5.37,0,16465,1596,1564,1546,1514,1496,1556,1506,386,460,500,1100,1,1,77124820,1183,12.47,0.90,12,0.16,123.00,1699.00,2145,20240401,-28.48,1016,20241206,50.98,2140,-28.32,20250211,1200,27.83,20250203,2145,-28.48,20240401,1016,50.98,20241206,4.19,N,008700,500,385 억,,4140625,N,N,15,N,00,N
20250321,100237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1520,-14,5,-0.91,137371336,90392,20.66,1533,1537,1512,1994,1074,1534,1519.73,5.37,0,11329,1596,1564,1546,1514,1496,1556,1506,386,460,500,1100,1,1,77124820,1172,12.36,0.89,12,0.12,123.00,1699.00,2145,20240401,-29.14,1016,20241206,49.61,2140,-28.97,20250211,1200,26.67,20250203,2145,-29.14,20240401,1016,49.61,20241206,4.19,N,008700,500,385 억,,4140625,N,N,15,N,00,N
20250321,090239,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1531,-3,5,-0.20,9455787,6169,1.41,1533,1537,1531,1994,1074,1534,1532.79,5.37,0,-331,1596,1564,1546,1514,1496,1556,1506,386,460,500,1100,1,1,77124820,1181,12.45,0.90,12,0.01,123.00,1699.00,2145,20240401,-28.62,1016,20241206,50.69,2140,-28.46,20250211,1200,27.58,20250203,2145,-28.62,20240401,1016,50.69,20241206,4.19,N,008700,500,385 억,,4140625,N,N,15,N,00,N
20250320,160236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1534,-33,5,-2.11,657921912,425985,115.37,1576,1578,1528,2035,1097,1567,1544.51,5.23,0,105492,1634,1600,1580,1546,1526,1590,1536,386,468,500,1120,1,1,77124820,1183,12.47,0.90,12,0.55,123.00,1699.00,2145,20240401,-28.48,1016,20241206,50.98,2140,-28.32,20250211,1200,27.83,20250203,2145,-28.48,20240401,1016,50.98,20241206,4.15,N,008700,500,385 억,,4030676,N,N,15,N,00,N
20250320,150237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1546,-21,5,-1.34,554426056,358496,97.09,1576,1578,1533,2035,1097,1567,1546.53,5.23,0,95953,1634,1600,1580,1546,1526,1590,1536,386,468,500,1120,1,1,77124820,1192,12.57,0.91,12,0.46,123.00,1699.00,2145,20240401,-27.93,1016,20241206,52.17,2140,-27.76,20250211,1200,28.83,20250203,2145,-27.93,20240401,1016,52.17,20241206,4.15,N,008700,500,385 억,,4030676,N,N,9,N,00,N
20250320,140238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1553,-14,5,-0.89,350961419,226335,61.30,1576,1578,1539,2035,1097,1567,1550.63,5.23,0,40012,1634,1600,1580,1546,1526,1590,1536,386,468,500,1120,1,1,77124820,1198,12.63,0.91,12,0.29,123.00,1699.00,2145,20240401,-27.60,1016,20241206,52.85,2140,-27.43,20250211,1200,29.42,20250203,2145,-27.60,20240401,1016,52.85,20241206,4.15,N,008700,500,385 억,,4030676,N,N,9,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 20250321 160236 57 100.00 KOSPI 전기·전자 N N N N N 1548 14 2 0.91 476188289 310405 70.96 1533 1552 1512 1994 1074 1534 1533.81 5.37 0 77099 1596 1564 1546 1514 1496 1556 1506 386 460 500 1100 1 1 77124820 1194 12.59 0.91 12 0.40 123.00 1699.00 2145 20240401 -27.83 1016 20241206 52.36 2140 -27.66 20250211 1200 29.00 20250203 2145 -27.83 20240401 1016 52.36 20241206 4.19 N 008700 500 385 억 4140625 N N 138 N 00 N
3 20250321 150236 57 100.00 KOSPI 전기·전자 N N N N N 1538 4 2 0.26 385995851 252046 57.62 1533 1552 1512 1994 1074 1534 1531.45 5.37 0 52442 1596 1564 1546 1514 1496 1556 1506 386 460 500 1100 1 1 77124820 1186 12.50 0.91 12 0.33 123.00 1699.00 2145 20240401 -28.30 1016 20241206 51.38 2140 -28.13 20250211 1200 28.17 20250203 2145 -28.30 20240401 1016 51.38 20241206 4.19 N 008700 500 385 억 4140625 N N 15 N 00 N
4 20250321 140236 57 100.00 KOSPI 전기·전자 N N N N N 1537 3 2 0.20 361729356 236260 54.01 1533 1552 1512 1994 1074 1534 1531.06 5.37 0 49653 1596 1564 1546 1514 1496 1556 1506 386 460 500 1100 1 1 77124820 1185 12.50 0.90 12 0.31 123.00 1699.00 2145 20240401 -28.34 1016 20241206 51.28 2140 -28.18 20250211 1200 28.08 20250203 2145 -28.34 20240401 1016 51.28 20241206 4.19 N 008700 500 385 억 4140625 N N 15 N 00 N
5 20250321 130236 57 100.00 KOSPI 전기·전자 N N N N N 1540 6 2 0.39 320319072 209350 47.86 1533 1552 1512 1994 1074 1534 1530.06 5.37 0 49967 1596 1564 1546 1514 1496 1556 1506 386 460 500 1100 1 1 77124820 1188 12.52 0.91 12 0.27 123.00 1699.00 2145 20240401 -28.21 1016 20241206 51.57 2140 -28.04 20250211 1200 28.33 20250203 2145 -28.21 20240401 1016 51.57 20241206 4.19 N 008700 500 385 억 4140625 N N 15 N 00 N
6 20250321 120238 57 100.00 KOSPI 전기·전자 N N N N N 1549 15 2 0.98 298148157 194983 44.57 1533 1552 1512 1994 1074 1534 1529.10 5.37 0 48929 1596 1564 1546 1514 1496 1556 1506 386 460 500 1100 1 1 77124820 1195 12.59 0.91 12 0.25 123.00 1699.00 2145 20240401 -27.79 1016 20241206 52.46 2140 -27.62 20250211 1200 29.08 20250203 2145 -27.79 20240401 1016 52.46 20241206 4.19 N 008700 500 385 억 4140625 N N 15 N 00 N
7 20250321 110236 57 100.00 KOSPI 전기·전자 N N N N N 1534 0 3 0.00 183399878 120520 27.55 1533 1539 1512 1994 1074 1534 1521.74 5.37 0 16465 1596 1564 1546 1514 1496 1556 1506 386 460 500 1100 1 1 77124820 1183 12.47 0.90 12 0.16 123.00 1699.00 2145 20240401 -28.48 1016 20241206 50.98 2140 -28.32 20250211 1200 27.83 20250203 2145 -28.48 20240401 1016 50.98 20241206 4.19 N 008700 500 385 억 4140625 N N 15 N 00 N
8 20250321 100237 57 100.00 KOSPI 전기·전자 N N N N N 1520 -14 5 -0.91 137371336 90392 20.66 1533 1537 1512 1994 1074 1534 1519.73 5.37 0 11329 1596 1564 1546 1514 1496 1556 1506 386 460 500 1100 1 1 77124820 1172 12.36 0.89 12 0.12 123.00 1699.00 2145 20240401 -29.14 1016 20241206 49.61 2140 -28.97 20250211 1200 26.67 20250203 2145 -29.14 20240401 1016 49.61 20241206 4.19 N 008700 500 385 억 4140625 N N 15 N 00 N
9 20250321 090239 57 100.00 KOSPI 전기·전자 N N N N N 1531 -3 5 -0.20 9455787 6169 1.41 1533 1537 1531 1994 1074 1534 1532.79 5.37 0 -331 1596 1564 1546 1514 1496 1556 1506 386 460 500 1100 1 1 77124820 1181 12.45 0.90 12 0.01 123.00 1699.00 2145 20240401 -28.62 1016 20241206 50.69 2140 -28.46 20250211 1200 27.58 20250203 2145 -28.62 20240401 1016 50.69 20241206 4.19 N 008700 500 385 억 4140625 N N 15 N 00 N
10 20250320 160236 57 100.00 KOSPI 전기·전자 N N N N N 1534 -33 5 -2.11 657921912 425985 115.37 1576 1578 1528 2035 1097 1567 1544.51 5.23 0 105492 1634 1600 1580 1546 1526 1590 1536 386 468 500 1120 1 1 77124820 1183 12.47 0.90 12 0.55 123.00 1699.00 2145 20240401 -28.48 1016 20241206 50.98 2140 -28.32 20250211 1200 27.83 20250203 2145 -28.48 20240401 1016 50.98 20241206 4.15 N 008700 500 385 억 4030676 N N 15 N 00 N
11 20250320 150237 57 100.00 KOSPI 전기·전자 N N N N N 1546 -21 5 -1.34 554426056 358496 97.09 1576 1578 1533 2035 1097 1567 1546.53 5.23 0 95953 1634 1600 1580 1546 1526 1590 1536 386 468 500 1120 1 1 77124820 1192 12.57 0.91 12 0.46 123.00 1699.00 2145 20240401 -27.93 1016 20241206 52.17 2140 -27.76 20250211 1200 28.83 20250203 2145 -27.93 20240401 1016 52.17 20241206 4.15 N 008700 500 385 억 4030676 N N 9 N 00 N
12 20250320 140238 57 100.00 KOSPI 전기·전자 N N N N N 1553 -14 5 -0.89 350961419 226335 61.30 1576 1578 1539 2035 1097 1567 1550.63 5.23 0 40012 1634 1600 1580 1546 1526 1590 1536 386 468 500 1120 1 1 77124820 1198 12.63 0.91 12 0.29 123.00 1699.00 2145 20240401 -27.60 1016 20241206 52.85 2140 -27.43 20250211 1200 29.42 20250203 2145 -27.60 20240401 1016 52.85 20241206 4.15 N 008700 500 385 억 4030676 N N 9 N 00 N