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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
008700/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160223,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1408,-7,5,-0.49,557081442,393315,120.07,1413,1439,1391,1839,991,1415,1416.49,5.29,0,16680,1451,1433,1411,1393,1371,1442,1402,386,424,500,900,1,1,77124820,1086,11.45,0.83,12,0.51,123.00,1699.00,2145,20240401,-34.36,1016,20241206,38.58,2140,-34.21,20250211,1200,17.33,20250203,2145,-34.36,20240401,1016,38.58,20241206,4.27,Y,008700,500,385 억,,4079956,N,N,96,N,00,N
20250401,150223,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1415,0,3,0.00,465863189,328702,100.34,1413,1439,1391,1839,991,1415,1417.28,5.29,0,28857,1451,1433,1411,1393,1371,1442,1402,386,424,500,900,1,1,77124820,1091,11.50,0.83,12,0.43,123.00,1699.00,2145,20240401,-34.03,1016,20241206,39.27,2140,-33.88,20250211,1200,17.92,20250203,2145,-34.03,20240401,1016,39.27,20241206,4.27,Y,008700,500,385 억,,4079956,N,N,1995,N,00,N
20250401,140222,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1422,7,2,0.49,356292587,251379,76.74,1413,1439,1391,1839,991,1415,1417.35,5.29,0,31662,1451,1433,1411,1393,1371,1442,1402,386,424,500,900,1,1,77124820,1097,11.56,0.84,12,0.33,123.00,1699.00,2145,20240401,-33.71,1016,20241206,39.96,2140,-33.55,20250211,1200,18.50,20250203,2145,-33.71,20240401,1016,39.96,20241206,4.27,Y,008700,500,385 억,,4079956,N,N,1995,N,00,N
20250401,130222,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1424,9,2,0.64,326388174,230367,70.33,1413,1439,1391,1839,991,1415,1416.82,5.29,0,33873,1451,1433,1411,1393,1371,1442,1402,386,424,500,900,1,1,77124820,1098,11.58,0.84,12,0.30,123.00,1699.00,2145,20240401,-33.61,1016,20241206,40.16,2140,-33.46,20250211,1200,18.67,20250203,2145,-33.61,20240401,1016,40.16,20241206,4.27,Y,008700,500,385 억,,4079956,N,N,1995,N,00,N
20250401,120223,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1425,10,2,0.71,300896152,212488,64.87,1413,1439,1391,1839,991,1415,1416.06,5.29,0,38107,1451,1433,1411,1393,1371,1442,1402,386,424,500,900,1,1,77124820,1099,11.59,0.84,12,0.28,123.00,1699.00,2145,20240401,-33.57,1016,20241206,40.26,2140,-33.41,20250211,1200,18.75,20250203,2145,-33.57,20240401,1016,40.26,20241206,4.27,Y,008700,500,385 억,,4079956,N,N,1995,N,00,N
20250401,110222,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1432,17,2,1.20,229858538,162934,49.74,1413,1438,1391,1839,991,1415,1410.75,5.29,0,13492,1451,1433,1411,1393,1371,1442,1402,386,424,500,900,1,1,77124820,1104,11.64,0.84,12,0.21,123.00,1699.00,2145,20240401,-33.24,1016,20241206,40.94,2140,-33.08,20250211,1200,19.33,20250203,2145,-33.24,20240401,1016,40.94,20241206,4.27,Y,008700,500,385 억,,4079956,N,N,1995,N,00,N
20250401,100220,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1395,-20,5,-1.41,155743265,110613,33.77,1413,1438,1391,1839,991,1415,1408.00,5.29,0,-9104,1451,1433,1411,1393,1371,1442,1402,386,424,500,900,1,1,77124820,1076,11.34,0.82,12,0.14,123.00,1699.00,2145,20240401,-34.97,1016,20241206,37.30,2140,-34.81,20250211,1200,16.25,20250203,2145,-34.97,20240401,1016,37.30,20241206,4.27,Y,008700,500,385 억,,4079956,N,N,1995,N,00,N
20250401,090221,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1438,23,2,1.63,41131698,29044,8.87,1413,1438,1413,1839,991,1415,1416.19,5.29,0,8024,1451,1433,1411,1393,1371,1442,1402,386,424,500,900,1,1,77124820,1109,11.69,0.85,12,0.04,123.00,1699.00,2145,20240401,-32.96,1016,20241206,41.54,2140,-32.80,20250211,1200,19.83,20250203,2145,-32.96,20240401,1016,41.54,20241206,4.27,Y,008700,500,385 억,,4079956,N,N,1995,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 20250401 160223 57 100.00 KOSPI 전기·전자 N N N N N 1408 -7 5 -0.49 557081442 393315 120.07 1413 1439 1391 1839 991 1415 1416.49 5.29 0 16680 1451 1433 1411 1393 1371 1442 1402 386 424 500 900 1 1 77124820 1086 11.45 0.83 12 0.51 123.00 1699.00 2145 20240401 -34.36 1016 20241206 38.58 2140 -34.21 20250211 1200 17.33 20250203 2145 -34.36 20240401 1016 38.58 20241206 4.27 Y 008700 500 385 억 4079956 N N 96 N 00 N
3 20250401 150223 57 100.00 KOSPI 전기·전자 N N N N N 1415 0 3 0.00 465863189 328702 100.34 1413 1439 1391 1839 991 1415 1417.28 5.29 0 28857 1451 1433 1411 1393 1371 1442 1402 386 424 500 900 1 1 77124820 1091 11.50 0.83 12 0.43 123.00 1699.00 2145 20240401 -34.03 1016 20241206 39.27 2140 -33.88 20250211 1200 17.92 20250203 2145 -34.03 20240401 1016 39.27 20241206 4.27 Y 008700 500 385 억 4079956 N N 1995 N 00 N
4 20250401 140222 57 100.00 KOSPI 전기·전자 N N N N N 1422 7 2 0.49 356292587 251379 76.74 1413 1439 1391 1839 991 1415 1417.35 5.29 0 31662 1451 1433 1411 1393 1371 1442 1402 386 424 500 900 1 1 77124820 1097 11.56 0.84 12 0.33 123.00 1699.00 2145 20240401 -33.71 1016 20241206 39.96 2140 -33.55 20250211 1200 18.50 20250203 2145 -33.71 20240401 1016 39.96 20241206 4.27 Y 008700 500 385 억 4079956 N N 1995 N 00 N
5 20250401 130222 57 100.00 KOSPI 전기·전자 N N N N N 1424 9 2 0.64 326388174 230367 70.33 1413 1439 1391 1839 991 1415 1416.82 5.29 0 33873 1451 1433 1411 1393 1371 1442 1402 386 424 500 900 1 1 77124820 1098 11.58 0.84 12 0.30 123.00 1699.00 2145 20240401 -33.61 1016 20241206 40.16 2140 -33.46 20250211 1200 18.67 20250203 2145 -33.61 20240401 1016 40.16 20241206 4.27 Y 008700 500 385 억 4079956 N N 1995 N 00 N
6 20250401 120223 57 100.00 KOSPI 전기·전자 N N N N N 1425 10 2 0.71 300896152 212488 64.87 1413 1439 1391 1839 991 1415 1416.06 5.29 0 38107 1451 1433 1411 1393 1371 1442 1402 386 424 500 900 1 1 77124820 1099 11.59 0.84 12 0.28 123.00 1699.00 2145 20240401 -33.57 1016 20241206 40.26 2140 -33.41 20250211 1200 18.75 20250203 2145 -33.57 20240401 1016 40.26 20241206 4.27 Y 008700 500 385 억 4079956 N N 1995 N 00 N
7 20250401 110222 57 100.00 KOSPI 전기·전자 N N N N N 1432 17 2 1.20 229858538 162934 49.74 1413 1438 1391 1839 991 1415 1410.75 5.29 0 13492 1451 1433 1411 1393 1371 1442 1402 386 424 500 900 1 1 77124820 1104 11.64 0.84 12 0.21 123.00 1699.00 2145 20240401 -33.24 1016 20241206 40.94 2140 -33.08 20250211 1200 19.33 20250203 2145 -33.24 20240401 1016 40.94 20241206 4.27 Y 008700 500 385 억 4079956 N N 1995 N 00 N
8 20250401 100220 57 100.00 KOSPI 전기·전자 N N N N N 1395 -20 5 -1.41 155743265 110613 33.77 1413 1438 1391 1839 991 1415 1408.00 5.29 0 -9104 1451 1433 1411 1393 1371 1442 1402 386 424 500 900 1 1 77124820 1076 11.34 0.82 12 0.14 123.00 1699.00 2145 20240401 -34.97 1016 20241206 37.30 2140 -34.81 20250211 1200 16.25 20250203 2145 -34.97 20240401 1016 37.30 20241206 4.27 Y 008700 500 385 억 4079956 N N 1995 N 00 N
9 20250401 090221 57 100.00 KOSPI 전기·전자 N N N N N 1438 23 2 1.63 41131698 29044 8.87 1413 1438 1413 1839 991 1415 1416.19 5.29 0 8024 1451 1433 1411 1393 1371 1442 1402 386 424 500 900 1 1 77124820 1109 11.69 0.85 12 0.04 123.00 1699.00 2145 20240401 -32.96 1016 20241206 41.54 2140 -32.80 20250211 1200 19.83 20250203 2145 -32.96 20240401 1016 41.54 20241206 4.27 Y 008700 500 385 억 4079956 N N 1995 N 00 N