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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008700/price/prices-20250401.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
20250407,160224,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1283,-98,5,-7.10,858064610,655357,156.91,1381,1381,1281,1795,967,1381,1308.96,5.44,0,-75575,1425,1403,1361,1339,1297,1414,1350,386,414,500,880,1,1,77124820,990,10.43,0.76,12,0.85,123.00,1699.00,2145,20240401,-40.19,1016,20241206,26.28,2140,-40.05,20250211,1200,6.92,20250203,2140,-40.05,20250211,1016,26.28,20241206,3.95,Y,008700,500,385 억,,4199237,N,N,38,N,00,N
20250407,150226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1294,-87,5,-6.30,819950332,625704,149.81,1381,1381,1286,1795,967,1381,1310.07,5.44,0,-73588,1425,1403,1361,1339,1297,1414,1350,386,414,500,880,1,1,77124820,998,10.52,0.76,12,0.81,123.00,1699.00,2145,20240401,-39.67,1016,20241206,27.36,2140,-39.53,20250211,1200,7.83,20250203,2140,-39.53,20250211,1016,27.36,20241206,3.95,Y,008700,500,385 억,,4199237,N,N,4404,N,00,N
20250407,140226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1293,-88,5,-6.37,694192927,528478,126.53,1381,1381,1286,1795,967,1381,1313.14,5.44,0,-97376,1425,1403,1361,1339,1297,1414,1350,386,414,500,880,1,1,77124820,997,10.51,0.76,12,0.69,123.00,1699.00,2145,20240401,-39.72,1016,20241206,27.26,2140,-39.58,20250211,1200,7.75,20250203,2140,-39.58,20250211,1016,27.26,20241206,3.95,Y,008700,500,385 억,,4199237,N,N,4404,N,00,N
20250407,130225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1311,-70,5,-5.07,629366437,478698,114.62,1381,1381,1286,1795,967,1381,1314.28,5.44,0,-104558,1425,1403,1361,1339,1297,1414,1350,386,414,500,880,1,1,77124820,1011,10.66,0.77,12,0.62,123.00,1699.00,2145,20240401,-38.88,1016,20241206,29.04,2140,-38.74,20250211,1200,9.25,20250203,2140,-38.74,20250211,1016,29.04,20241206,3.95,Y,008700,500,385 억,,4199237,N,N,4404,N,00,N
20250407,120225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1315,-66,5,-4.78,601814076,457669,109.58,1381,1381,1286,1795,967,1381,1314.47,5.44,0,-104803,1425,1403,1361,1339,1297,1414,1350,386,414,500,880,1,1,77124820,1014,10.69,0.77,12,0.59,123.00,1699.00,2145,20240401,-38.69,1016,20241206,29.43,2140,-38.55,20250211,1200,9.58,20250203,2140,-38.55,20250211,1016,29.43,20241206,3.95,Y,008700,500,385 억,,4199237,N,N,4404,N,00,N
20250407,110225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1314,-67,5,-4.85,580876434,441749,105.77,1381,1381,1286,1795,967,1381,1314.44,5.44,0,-99631,1425,1403,1361,1339,1297,1414,1350,386,414,500,880,1,1,77124820,1013,10.68,0.77,12,0.57,123.00,1699.00,2145,20240401,-38.74,1016,20241206,29.33,2140,-38.60,20250211,1200,9.50,20250203,2140,-38.60,20250211,1016,29.33,20241206,3.95,Y,008700,500,385 억,,4199237,N,N,4404,N,00,N
20250407,100225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1309,-72,5,-5.21,364577250,276559,66.22,1381,1381,1291,1795,967,1381,1317.50,5.44,0,-22432,1425,1403,1361,1339,1297,1414,1350,386,414,500,880,1,1,77124820,1010,10.64,0.77,12,0.36,123.00,1699.00,2145,20240401,-38.97,1016,20241206,28.84,2140,-38.83,20250211,1200,9.08,20250203,2140,-38.83,20250211,1016,28.84,20241206,3.95,Y,008700,500,385 억,,4199237,N,N,4404,N,00,N
20250407,090225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1373,-8,5,-0.58,44441205,32446,7.77,1381,1381,1324,1795,967,1381,1368.40,5.44,0,-7384,1425,1403,1361,1339,1297,1414,1350,386,414,500,880,1,1,77124820,1059,11.16,0.81,12,0.04,123.00,1699.00,2145,20240401,-35.99,1016,20241206,35.14,2140,-35.84,20250211,1200,14.42,20250203,2140,-35.84,20250211,1016,35.14,20241206,3.95,Y,008700,500,385 억,,4199237,N,N,4404,N,00,N
20250404,160225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1381,34,2,2.52,563588438,416452,83.66,1320,1383,1319,1751,943,1347,1353.15,5.40,0,38166,1428,1387,1353,1312,1278,1408,1333,386,404,500,860,1,1,77124820,1065,11.23,0.81,12,0.54,123.00,1699.00,2145,20240401,-35.62,1016,20241206,35.93,2140,-35.47,20250211,1200,15.08,20250203,2140,-35.47,20250211,1016,35.93,20241206,4.00,Y,008700,500,385 억,,4161275,N,N,4404,N,00,N
20250404,150226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1372,25,2,1.86,499043975,369602,74.25,1320,1377,1319,1751,943,1347,1350.22,5.40,0,34375,1428,1387,1353,1312,1278,1408,1333,386,404,500,860,1,1,77124820,1058,11.15,0.81,12,0.48,123.00,1699.00,2145,20240401,-36.04,1016,20241206,35.04,2140,-35.89,20250211,1200,14.33,20250203,2140,-35.89,20250211,1016,35.04,20241206,4.00,Y,008700,500,385 억,,4161275,N,N,0,N,00,N
20250404,140227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1346,-1,5,-0.07,417936945,310154,62.31,1320,1377,1319,1751,943,1347,1347.51,5.40,0,16513,1428,1387,1353,1312,1278,1408,1333,386,404,500,860,1,1,77124820,1038,10.94,0.79,12,0.40,123.00,1699.00,2145,20240401,-37.25,1016,20241206,32.48,2140,-37.10,20250211,1200,12.17,20250203,2140,-37.10,20250211,1016,32.48,20241206,4.00,Y,008700,500,385 억,,4161275,N,N,0,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 20250407 160224 57 100.00 KOSPI 전기·전자 N N N N N 1283 -98 5 -7.10 858064610 655357 156.91 1381 1381 1281 1795 967 1381 1308.96 5.44 0 -75575 1425 1403 1361 1339 1297 1414 1350 386 414 500 880 1 1 77124820 990 10.43 0.76 12 0.85 123.00 1699.00 2145 20240401 -40.19 1016 20241206 26.28 2140 -40.05 20250211 1200 6.92 20250203 2140 -40.05 20250211 1016 26.28 20241206 3.95 Y 008700 500 385 억 4199237 N N 38 N 00 N
3 20250407 150226 57 100.00 KOSPI 전기·전자 N N N N N 1294 -87 5 -6.30 819950332 625704 149.81 1381 1381 1286 1795 967 1381 1310.07 5.44 0 -73588 1425 1403 1361 1339 1297 1414 1350 386 414 500 880 1 1 77124820 998 10.52 0.76 12 0.81 123.00 1699.00 2145 20240401 -39.67 1016 20241206 27.36 2140 -39.53 20250211 1200 7.83 20250203 2140 -39.53 20250211 1016 27.36 20241206 3.95 Y 008700 500 385 억 4199237 N N 4404 N 00 N
4 20250407 140226 57 100.00 KOSPI 전기·전자 N N N N N 1293 -88 5 -6.37 694192927 528478 126.53 1381 1381 1286 1795 967 1381 1313.14 5.44 0 -97376 1425 1403 1361 1339 1297 1414 1350 386 414 500 880 1 1 77124820 997 10.51 0.76 12 0.69 123.00 1699.00 2145 20240401 -39.72 1016 20241206 27.26 2140 -39.58 20250211 1200 7.75 20250203 2140 -39.58 20250211 1016 27.26 20241206 3.95 Y 008700 500 385 억 4199237 N N 4404 N 00 N
5 20250407 130225 57 100.00 KOSPI 전기·전자 N N N N N 1311 -70 5 -5.07 629366437 478698 114.62 1381 1381 1286 1795 967 1381 1314.28 5.44 0 -104558 1425 1403 1361 1339 1297 1414 1350 386 414 500 880 1 1 77124820 1011 10.66 0.77 12 0.62 123.00 1699.00 2145 20240401 -38.88 1016 20241206 29.04 2140 -38.74 20250211 1200 9.25 20250203 2140 -38.74 20250211 1016 29.04 20241206 3.95 Y 008700 500 385 억 4199237 N N 4404 N 00 N
6 20250407 120225 57 100.00 KOSPI 전기·전자 N N N N N 1315 -66 5 -4.78 601814076 457669 109.58 1381 1381 1286 1795 967 1381 1314.47 5.44 0 -104803 1425 1403 1361 1339 1297 1414 1350 386 414 500 880 1 1 77124820 1014 10.69 0.77 12 0.59 123.00 1699.00 2145 20240401 -38.69 1016 20241206 29.43 2140 -38.55 20250211 1200 9.58 20250203 2140 -38.55 20250211 1016 29.43 20241206 3.95 Y 008700 500 385 억 4199237 N N 4404 N 00 N
7 20250407 110225 57 100.00 KOSPI 전기·전자 N N N N N 1314 -67 5 -4.85 580876434 441749 105.77 1381 1381 1286 1795 967 1381 1314.44 5.44 0 -99631 1425 1403 1361 1339 1297 1414 1350 386 414 500 880 1 1 77124820 1013 10.68 0.77 12 0.57 123.00 1699.00 2145 20240401 -38.74 1016 20241206 29.33 2140 -38.60 20250211 1200 9.50 20250203 2140 -38.60 20250211 1016 29.33 20241206 3.95 Y 008700 500 385 억 4199237 N N 4404 N 00 N
8 20250407 100225 57 100.00 KOSPI 전기·전자 N N N N N 1309 -72 5 -5.21 364577250 276559 66.22 1381 1381 1291 1795 967 1381 1317.50 5.44 0 -22432 1425 1403 1361 1339 1297 1414 1350 386 414 500 880 1 1 77124820 1010 10.64 0.77 12 0.36 123.00 1699.00 2145 20240401 -38.97 1016 20241206 28.84 2140 -38.83 20250211 1200 9.08 20250203 2140 -38.83 20250211 1016 28.84 20241206 3.95 Y 008700 500 385 억 4199237 N N 4404 N 00 N
9 20250407 090225 57 100.00 KOSPI 전기·전자 N N N N N 1373 -8 5 -0.58 44441205 32446 7.77 1381 1381 1324 1795 967 1381 1368.40 5.44 0 -7384 1425 1403 1361 1339 1297 1414 1350 386 414 500 880 1 1 77124820 1059 11.16 0.81 12 0.04 123.00 1699.00 2145 20240401 -35.99 1016 20241206 35.14 2140 -35.84 20250211 1200 14.42 20250203 2140 -35.84 20250211 1016 35.14 20241206 3.95 Y 008700 500 385 억 4199237 N N 4404 N 00 N
10 20250404 160225 57 100.00 KOSPI 전기·전자 N N N N N 1381 34 2 2.52 563588438 416452 83.66 1320 1383 1319 1751 943 1347 1353.15 5.40 0 38166 1428 1387 1353 1312 1278 1408 1333 386 404 500 860 1 1 77124820 1065 11.23 0.81 12 0.54 123.00 1699.00 2145 20240401 -35.62 1016 20241206 35.93 2140 -35.47 20250211 1200 15.08 20250203 2140 -35.47 20250211 1016 35.93 20241206 4.00 Y 008700 500 385 억 4161275 N N 4404 N 00 N
11 20250404 150226 57 100.00 KOSPI 전기·전자 N N N N N 1372 25 2 1.86 499043975 369602 74.25 1320 1377 1319 1751 943 1347 1350.22 5.40 0 34375 1428 1387 1353 1312 1278 1408 1333 386 404 500 860 1 1 77124820 1058 11.15 0.81 12 0.48 123.00 1699.00 2145 20240401 -36.04 1016 20241206 35.04 2140 -35.89 20250211 1200 14.33 20250203 2140 -35.89 20250211 1016 35.04 20241206 4.00 Y 008700 500 385 억 4161275 N N 0 N 00 N
12 20250404 140227 57 100.00 KOSPI 전기·전자 N N N N N 1346 -1 5 -0.07 417936945 310154 62.31 1320 1377 1319 1751 943 1347 1347.51 5.40 0 16513 1428 1387 1353 1312 1278 1408 1333 386 404 500 860 1 1 77124820 1038 10.94 0.79 12 0.40 123.00 1699.00 2145 20240401 -37.25 1016 20241206 32.48 2140 -37.10 20250211 1200 12.17 20250203 2140 -37.10 20250211 1016 32.48 20241206 4.00 Y 008700 500 385 억 4161275 N N 0 N 00 N