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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1413,16,2,1.15,467160575,337994,59.16,1380,1413,1298,1816,978,1397,1382.15,5.81,0,86298,1437,1417,1379,1359,1321,1427,1369,386,419,500,890,1,1,77124820,1090,11.49,0.83,12,0.44,123.00,1699.00,2145,20240401,-34.13,1016,20241206,39.07,2140,-33.97,20250211,1200,17.75,20250203,2140,-33.97,20250211,1016,39.07,20241206,3.52,Y,008700,500,385 억,,4480023,N,N,9893,N,00,N
20250411,150229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1404,7,2,0.50,421866580,305903,53.54,1380,1409,1298,1816,978,1397,1379.08,5.81,0,81664,1437,1417,1379,1359,1321,1427,1369,386,419,500,890,1,1,77124820,1083,11.41,0.83,12,0.40,123.00,1699.00,2145,20240401,-34.55,1016,20241206,38.19,2140,-34.39,20250211,1200,17.00,20250203,2140,-34.39,20250211,1016,38.19,20241206,3.52,Y,008700,500,385 억,,4480023,N,N,13499,N,00,N
20250411,140230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1401,4,2,0.29,373889254,271674,47.55,1380,1409,1298,1816,978,1397,1376.24,5.81,0,61608,1437,1417,1379,1359,1321,1427,1369,386,419,500,890,1,1,77124820,1081,11.39,0.82,12,0.35,123.00,1699.00,2145,20240401,-34.69,1016,20241206,37.89,2140,-34.53,20250211,1200,16.75,20250203,2140,-34.53,20250211,1016,37.89,20241206,3.52,Y,008700,500,385 억,,4480023,N,N,13499,N,00,N
20250411,130230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1399,2,2,0.14,341589996,248639,43.52,1380,1400,1298,1816,978,1397,1373.84,5.81,0,60837,1437,1417,1379,1359,1321,1427,1369,386,419,500,890,1,1,77124820,1079,11.37,0.82,12,0.32,123.00,1699.00,2145,20240401,-34.78,1016,20241206,37.70,2140,-34.63,20250211,1200,16.58,20250203,2140,-34.63,20250211,1016,37.70,20241206,3.52,Y,008700,500,385 억,,4480023,N,N,13499,N,00,N
20250411,120230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1378,-19,5,-1.36,311117004,226748,39.69,1380,1392,1298,1816,978,1397,1372.08,5.81,0,54642,1437,1417,1379,1359,1321,1427,1369,386,419,500,890,1,1,77124820,1063,11.20,0.81,12,0.29,123.00,1699.00,2145,20240401,-35.76,1016,20241206,35.63,2140,-35.61,20250211,1200,14.83,20250203,2140,-35.61,20250211,1016,35.63,20241206,3.52,Y,008700,500,385 억,,4480023,N,N,13499,N,00,N
20250411,110229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1371,-26,5,-1.86,285666738,208246,36.45,1380,1392,1298,1816,978,1397,1371.77,5.81,0,46528,1437,1417,1379,1359,1321,1427,1369,386,419,500,890,1,1,77124820,1057,11.15,0.81,12,0.27,123.00,1699.00,2145,20240401,-36.08,1016,20241206,34.94,2140,-35.93,20250211,1200,14.25,20250203,2140,-35.93,20250211,1016,34.94,20241206,3.52,Y,008700,500,385 억,,4480023,N,N,13499,N,00,N
20250411,100230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1368,-29,5,-2.08,230685302,168057,29.41,1380,1392,1298,1816,978,1397,1372.65,5.81,0,56365,1437,1417,1379,1359,1321,1427,1369,386,419,500,890,1,1,77124820,1055,11.12,0.81,12,0.22,123.00,1699.00,2145,20240401,-36.22,1016,20241206,34.65,2140,-36.07,20250211,1200,14.00,20250203,2140,-36.07,20250211,1016,34.65,20241206,3.52,Y,008700,500,385 억,,4480023,N,N,13499,N,00,N
20250411,090230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1298,-99,5,-7.09,15606823,11533,2.02,1380,1380,1298,1816,978,1397,1353.07,5.81,0,139,1437,1417,1379,1359,1321,1427,1369,386,419,500,890,1,1,77124820,1001,10.55,0.76,12,0.01,123.00,1699.00,2145,20240401,-39.49,1016,20241206,27.76,2140,-39.35,20250211,1200,8.17,20250203,2140,-39.35,20250211,1016,27.76,20241206,3.52,Y,008700,500,385 억,,4480023,Y,N,13499,N,00,N
20250410,160228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1397,102,2,7.88,781647622,570534,153.09,1346,1399,1341,1683,907,1295,1369.89,5.55,0,162420,1353,1323,1296,1266,1239,1339,1282,386,388,500,820,1,1,77124820,1077,11.36,0.82,12,0.74,123.00,1699.00,2145,20240401,-34.87,1016,20241206,37.50,2140,-34.72,20250211,1200,16.42,20250203,2140,-34.72,20250211,1016,37.50,20241206,3.68,Y,008700,500,385 억,,4280001,N,N,13499,N,00,N
20250410,150229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1397,102,2,7.88,733190738,535812,143.77,1346,1399,1341,1683,907,1295,1368.37,5.55,0,141471,1353,1323,1296,1266,1239,1339,1282,386,388,500,820,1,1,77124820,1077,11.36,0.82,12,0.69,123.00,1699.00,2145,20240401,-34.87,1016,20241206,37.50,2140,-34.72,20250211,1200,16.42,20250203,2140,-34.72,20250211,1016,37.50,20241206,3.68,Y,008700,500,385 억,,4280001,N,N,14837,N,00,N
20250410,140229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1387,92,2,7.10,608406163,446157,119.72,1346,1387,1341,1683,907,1295,1363.66,5.55,0,141569,1353,1323,1296,1266,1239,1339,1282,386,388,500,820,1,1,77124820,1070,11.28,0.82,12,0.58,123.00,1699.00,2145,20240401,-35.34,1016,20241206,36.52,2140,-35.19,20250211,1200,15.58,20250203,2140,-35.19,20250211,1016,36.52,20241206,3.68,Y,008700,500,385 억,,4280001,N,N,14837,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 20250411 160228 57 100.00 KOSPI 전기·전자 N N N N N 1413 16 2 1.15 467160575 337994 59.16 1380 1413 1298 1816 978 1397 1382.15 5.81 0 86298 1437 1417 1379 1359 1321 1427 1369 386 419 500 890 1 1 77124820 1090 11.49 0.83 12 0.44 123.00 1699.00 2145 20240401 -34.13 1016 20241206 39.07 2140 -33.97 20250211 1200 17.75 20250203 2140 -33.97 20250211 1016 39.07 20241206 3.52 Y 008700 500 385 억 4480023 N N 9893 N 00 N
3 20250411 150229 57 100.00 KOSPI 전기·전자 N N N N N 1404 7 2 0.50 421866580 305903 53.54 1380 1409 1298 1816 978 1397 1379.08 5.81 0 81664 1437 1417 1379 1359 1321 1427 1369 386 419 500 890 1 1 77124820 1083 11.41 0.83 12 0.40 123.00 1699.00 2145 20240401 -34.55 1016 20241206 38.19 2140 -34.39 20250211 1200 17.00 20250203 2140 -34.39 20250211 1016 38.19 20241206 3.52 Y 008700 500 385 억 4480023 N N 13499 N 00 N
4 20250411 140230 57 100.00 KOSPI 전기·전자 N N N N N 1401 4 2 0.29 373889254 271674 47.55 1380 1409 1298 1816 978 1397 1376.24 5.81 0 61608 1437 1417 1379 1359 1321 1427 1369 386 419 500 890 1 1 77124820 1081 11.39 0.82 12 0.35 123.00 1699.00 2145 20240401 -34.69 1016 20241206 37.89 2140 -34.53 20250211 1200 16.75 20250203 2140 -34.53 20250211 1016 37.89 20241206 3.52 Y 008700 500 385 억 4480023 N N 13499 N 00 N
5 20250411 130230 57 100.00 KOSPI 전기·전자 N N N N N 1399 2 2 0.14 341589996 248639 43.52 1380 1400 1298 1816 978 1397 1373.84 5.81 0 60837 1437 1417 1379 1359 1321 1427 1369 386 419 500 890 1 1 77124820 1079 11.37 0.82 12 0.32 123.00 1699.00 2145 20240401 -34.78 1016 20241206 37.70 2140 -34.63 20250211 1200 16.58 20250203 2140 -34.63 20250211 1016 37.70 20241206 3.52 Y 008700 500 385 억 4480023 N N 13499 N 00 N
6 20250411 120230 57 100.00 KOSPI 전기·전자 N N N N N 1378 -19 5 -1.36 311117004 226748 39.69 1380 1392 1298 1816 978 1397 1372.08 5.81 0 54642 1437 1417 1379 1359 1321 1427 1369 386 419 500 890 1 1 77124820 1063 11.20 0.81 12 0.29 123.00 1699.00 2145 20240401 -35.76 1016 20241206 35.63 2140 -35.61 20250211 1200 14.83 20250203 2140 -35.61 20250211 1016 35.63 20241206 3.52 Y 008700 500 385 억 4480023 N N 13499 N 00 N
7 20250411 110229 57 100.00 KOSPI 전기·전자 N N N N N 1371 -26 5 -1.86 285666738 208246 36.45 1380 1392 1298 1816 978 1397 1371.77 5.81 0 46528 1437 1417 1379 1359 1321 1427 1369 386 419 500 890 1 1 77124820 1057 11.15 0.81 12 0.27 123.00 1699.00 2145 20240401 -36.08 1016 20241206 34.94 2140 -35.93 20250211 1200 14.25 20250203 2140 -35.93 20250211 1016 34.94 20241206 3.52 Y 008700 500 385 억 4480023 N N 13499 N 00 N
8 20250411 100230 57 100.00 KOSPI 전기·전자 N N N N N 1368 -29 5 -2.08 230685302 168057 29.41 1380 1392 1298 1816 978 1397 1372.65 5.81 0 56365 1437 1417 1379 1359 1321 1427 1369 386 419 500 890 1 1 77124820 1055 11.12 0.81 12 0.22 123.00 1699.00 2145 20240401 -36.22 1016 20241206 34.65 2140 -36.07 20250211 1200 14.00 20250203 2140 -36.07 20250211 1016 34.65 20241206 3.52 Y 008700 500 385 억 4480023 N N 13499 N 00 N
9 20250411 090230 57 100.00 KOSPI 전기·전자 N N N N N 1298 -99 5 -7.09 15606823 11533 2.02 1380 1380 1298 1816 978 1397 1353.07 5.81 0 139 1437 1417 1379 1359 1321 1427 1369 386 419 500 890 1 1 77124820 1001 10.55 0.76 12 0.01 123.00 1699.00 2145 20240401 -39.49 1016 20241206 27.76 2140 -39.35 20250211 1200 8.17 20250203 2140 -39.35 20250211 1016 27.76 20241206 3.52 Y 008700 500 385 억 4480023 Y N 13499 N 00 N
10 20250410 160228 57 100.00 KOSPI 전기·전자 N N N N N 1397 102 2 7.88 781647622 570534 153.09 1346 1399 1341 1683 907 1295 1369.89 5.55 0 162420 1353 1323 1296 1266 1239 1339 1282 386 388 500 820 1 1 77124820 1077 11.36 0.82 12 0.74 123.00 1699.00 2145 20240401 -34.87 1016 20241206 37.50 2140 -34.72 20250211 1200 16.42 20250203 2140 -34.72 20250211 1016 37.50 20241206 3.68 Y 008700 500 385 억 4280001 N N 13499 N 00 N
11 20250410 150229 57 100.00 KOSPI 전기·전자 N N N N N 1397 102 2 7.88 733190738 535812 143.77 1346 1399 1341 1683 907 1295 1368.37 5.55 0 141471 1353 1323 1296 1266 1239 1339 1282 386 388 500 820 1 1 77124820 1077 11.36 0.82 12 0.69 123.00 1699.00 2145 20240401 -34.87 1016 20241206 37.50 2140 -34.72 20250211 1200 16.42 20250203 2140 -34.72 20250211 1016 37.50 20241206 3.68 Y 008700 500 385 억 4280001 N N 14837 N 00 N
12 20250410 140229 57 100.00 KOSPI 전기·전자 N N N N N 1387 92 2 7.10 608406163 446157 119.72 1346 1387 1341 1683 907 1295 1363.66 5.55 0 141569 1353 1323 1296 1266 1239 1339 1282 386 388 500 820 1 1 77124820 1070 11.28 0.82 12 0.58 123.00 1699.00 2145 20240401 -35.34 1016 20241206 36.52 2140 -35.19 20250211 1200 15.58 20250203 2140 -35.19 20250211 1016 36.52 20241206 3.68 Y 008700 500 385 억 4280001 N N 14837 N 00 N