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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1555,-23,5,-1.46,749302699,480707,90.61,1565,1574,1541,2050,1105,1578,1558.76,4.79,0,46696,1636,1606,1583,1553,1530,1595,1542,386,472,500,1130,1,1,77124820,1199,16.90,1.13,12,0.62,92.00,1381.00,2250,20240226,-30.89,1016,20241206,53.05,2140,-27.34,20250211,1200,29.58,20250203,2145,-27.51,20240401,1016,53.05,20241206,4.35,N,008700,500,385 억,,3690774,N,N,5,N,00,N
20250307,150231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1551,-27,5,-1.71,605297190,387822,73.10,1565,1574,1548,2050,1105,1578,1560.76,4.79,0,18138,1636,1606,1583,1553,1530,1595,1542,386,472,500,1130,1,1,77124820,1196,16.86,1.12,12,0.50,92.00,1381.00,2250,20240226,-31.07,1016,20241206,52.66,2140,-27.52,20250211,1200,29.25,20250203,2145,-27.69,20240401,1016,52.66,20241206,4.35,N,008700,500,385 억,,3690774,N,N,5,N,00,N
20250307,140229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1560,-18,5,-1.14,489710757,313503,59.09,1565,1574,1548,2050,1105,1578,1562.06,4.79,0,29297,1636,1606,1583,1553,1530,1595,1542,386,472,500,1130,1,1,77124820,1203,16.96,1.13,12,0.41,92.00,1381.00,2250,20240226,-30.67,1016,20241206,53.54,2140,-27.10,20250211,1200,30.00,20250203,2145,-27.27,20240401,1016,53.54,20241206,4.35,N,008700,500,385 억,,3690774,N,N,5,N,00,N
20250307,130230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1560,-18,5,-1.14,373283377,239224,45.09,1565,1573,1548,2050,1105,1578,1560.39,4.79,0,16346,1636,1606,1583,1553,1530,1595,1542,386,472,500,1130,1,1,77124820,1203,16.96,1.13,12,0.31,92.00,1381.00,2250,20240226,-30.67,1016,20241206,53.54,2140,-27.10,20250211,1200,30.00,20250203,2145,-27.27,20240401,1016,53.54,20241206,4.35,N,008700,500,385 억,,3690774,N,N,5,N,00,N
20250307,120231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1565,-13,5,-0.82,281585976,180306,33.99,1565,1573,1548,2050,1105,1578,1561.71,4.79,0,-5277,1636,1606,1583,1553,1530,1595,1542,386,472,500,1130,1,1,77124820,1207,17.01,1.13,12,0.23,92.00,1381.00,2250,20240226,-30.44,1016,20241206,54.04,2140,-26.87,20250211,1200,30.42,20250203,2145,-27.04,20240401,1016,54.04,20241206,4.35,N,008700,500,385 억,,3690774,N,N,5,N,00,N
20250307,110230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1570,-8,5,-0.51,168210690,107599,20.28,1565,1573,1548,2050,1105,1578,1563.31,4.79,0,11601,1636,1606,1583,1553,1530,1595,1542,386,472,500,1130,1,1,77124820,1211,17.07,1.14,12,0.14,92.00,1381.00,2250,20240226,-30.22,1016,20241206,54.53,2140,-26.64,20250211,1200,30.83,20250203,2145,-26.81,20240401,1016,54.53,20241206,4.35,N,008700,500,385 억,,3690774,N,N,5,N,00,N
20250307,100230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1561,-17,5,-1.08,103778258,66486,12.53,1565,1573,1548,2050,1105,1578,1560.90,4.79,0,-1159,1636,1606,1583,1553,1530,1595,1542,386,472,500,1130,1,1,77124820,1204,16.97,1.13,12,0.09,92.00,1381.00,2250,20240226,-30.62,1016,20241206,53.64,2140,-27.06,20250211,1200,30.08,20250203,2145,-27.23,20240401,1016,53.64,20241206,4.35,N,008700,500,385 억,,3690774,N,N,5,N,00,N
20250307,090231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1552,-26,5,-1.65,21398553,13738,2.59,1565,1565,1551,2050,1105,1578,1557.62,4.79,0,-4296,1636,1606,1583,1553,1530,1595,1542,386,472,500,1130,1,1,77124820,1197,16.87,1.12,12,0.02,92.00,1381.00,2250,20240226,-31.02,1016,20241206,52.76,2140,-27.48,20250211,1200,29.33,20250203,2145,-27.65,20240401,1016,52.76,20241206,4.35,N,008700,500,385 억,,3690774,N,N,5,N,00,N
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
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 20250307 160230 57 100.00 KOSPI 전기·전자 N N N N N 1555 -23 5 -1.46 749302699 480707 90.61 1565 1574 1541 2050 1105 1578 1558.76 4.79 0 46696 1636 1606 1583 1553 1530 1595 1542 386 472 500 1130 1 1 77124820 1199 16.90 1.13 12 0.62 92.00 1381.00 2250 20240226 -30.89 1016 20241206 53.05 2140 -27.34 20250211 1200 29.58 20250203 2145 -27.51 20240401 1016 53.05 20241206 4.35 N 008700 500 385 억 3690774 N N 5 N 00 N
3 20250307 150231 57 100.00 KOSPI 전기·전자 N N N N N 1551 -27 5 -1.71 605297190 387822 73.10 1565 1574 1548 2050 1105 1578 1560.76 4.79 0 18138 1636 1606 1583 1553 1530 1595 1542 386 472 500 1130 1 1 77124820 1196 16.86 1.12 12 0.50 92.00 1381.00 2250 20240226 -31.07 1016 20241206 52.66 2140 -27.52 20250211 1200 29.25 20250203 2145 -27.69 20240401 1016 52.66 20241206 4.35 N 008700 500 385 억 3690774 N N 5 N 00 N
4 20250307 140229 57 100.00 KOSPI 전기·전자 N N N N N 1560 -18 5 -1.14 489710757 313503 59.09 1565 1574 1548 2050 1105 1578 1562.06 4.79 0 29297 1636 1606 1583 1553 1530 1595 1542 386 472 500 1130 1 1 77124820 1203 16.96 1.13 12 0.41 92.00 1381.00 2250 20240226 -30.67 1016 20241206 53.54 2140 -27.10 20250211 1200 30.00 20250203 2145 -27.27 20240401 1016 53.54 20241206 4.35 N 008700 500 385 억 3690774 N N 5 N 00 N
5 20250307 130230 57 100.00 KOSPI 전기·전자 N N N N N 1560 -18 5 -1.14 373283377 239224 45.09 1565 1573 1548 2050 1105 1578 1560.39 4.79 0 16346 1636 1606 1583 1553 1530 1595 1542 386 472 500 1130 1 1 77124820 1203 16.96 1.13 12 0.31 92.00 1381.00 2250 20240226 -30.67 1016 20241206 53.54 2140 -27.10 20250211 1200 30.00 20250203 2145 -27.27 20240401 1016 53.54 20241206 4.35 N 008700 500 385 억 3690774 N N 5 N 00 N
6 20250307 120231 57 100.00 KOSPI 전기·전자 N N N N N 1565 -13 5 -0.82 281585976 180306 33.99 1565 1573 1548 2050 1105 1578 1561.71 4.79 0 -5277 1636 1606 1583 1553 1530 1595 1542 386 472 500 1130 1 1 77124820 1207 17.01 1.13 12 0.23 92.00 1381.00 2250 20240226 -30.44 1016 20241206 54.04 2140 -26.87 20250211 1200 30.42 20250203 2145 -27.04 20240401 1016 54.04 20241206 4.35 N 008700 500 385 억 3690774 N N 5 N 00 N
7 20250307 110230 57 100.00 KOSPI 전기·전자 N N N N N 1570 -8 5 -0.51 168210690 107599 20.28 1565 1573 1548 2050 1105 1578 1563.31 4.79 0 11601 1636 1606 1583 1553 1530 1595 1542 386 472 500 1130 1 1 77124820 1211 17.07 1.14 12 0.14 92.00 1381.00 2250 20240226 -30.22 1016 20241206 54.53 2140 -26.64 20250211 1200 30.83 20250203 2145 -26.81 20240401 1016 54.53 20241206 4.35 N 008700 500 385 억 3690774 N N 5 N 00 N
8 20250307 100230 57 100.00 KOSPI 전기·전자 N N N N N 1561 -17 5 -1.08 103778258 66486 12.53 1565 1573 1548 2050 1105 1578 1560.90 4.79 0 -1159 1636 1606 1583 1553 1530 1595 1542 386 472 500 1130 1 1 77124820 1204 16.97 1.13 12 0.09 92.00 1381.00 2250 20240226 -30.62 1016 20241206 53.64 2140 -27.06 20250211 1200 30.08 20250203 2145 -27.23 20240401 1016 53.64 20241206 4.35 N 008700 500 385 억 3690774 N N 5 N 00 N
9 20250307 090231 57 100.00 KOSPI 전기·전자 N N N N N 1552 -26 5 -1.65 21398553 13738 2.59 1565 1565 1551 2050 1105 1578 1557.62 4.79 0 -4296 1636 1606 1583 1553 1530 1595 1542 386 472 500 1130 1 1 77124820 1197 16.87 1.12 12 0.02 92.00 1381.00 2250 20240226 -31.02 1016 20241206 52.76 2140 -27.48 20250211 1200 29.33 20250203 2145 -27.65 20240401 1016 52.76 20241206 4.35 N 008700 500 385 억 3690774 N N 5 N 00 N
10 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
11 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
12 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