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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1406,3,2,0.21,345391918,245393,82.38,1400,1417,1393,1823,983,1403,1407.52,6.22,0,2846,1450,1426,1413,1389,1376,1420,1383,386,420,500,890,1,1,77124820,1084,11.43,0.83,12,0.32,123.00,1699.00,2140,20250211,-34.30,1016,20241206,38.39,2140,-34.30,20250211,1200,17.17,20250203,2140,-34.30,20250211,1016,38.39,20241206,3.51,Y,008700,500,385 억,,4800800,N,N,55609,N,00,N
20250422,150233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1407,4,2,0.29,324061933,230226,77.28,1400,1417,1393,1823,983,1403,1407.58,6.22,0,-1950,1450,1426,1413,1389,1376,1420,1383,386,420,500,890,1,1,77124820,1085,11.44,0.83,12,0.30,123.00,1699.00,2140,20250211,-34.25,1016,20241206,38.48,2140,-34.25,20250211,1200,17.25,20250203,2140,-34.25,20250211,1016,38.48,20241206,3.51,Y,008700,500,385 억,,4800800,N,N,9731,N,00,N
20250422,140233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1408,5,2,0.36,288036448,204619,68.69,1400,1417,1393,1823,983,1403,1407.67,6.22,0,8794,1450,1426,1413,1389,1376,1420,1383,386,420,500,890,1,1,77124820,1086,11.45,0.83,12,0.27,123.00,1699.00,2140,20250211,-34.21,1016,20241206,38.58,2140,-34.21,20250211,1200,17.33,20250203,2140,-34.21,20250211,1016,38.58,20241206,3.51,Y,008700,500,385 억,,4800800,N,N,9731,N,00,N
20250422,130233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1408,5,2,0.36,248927145,176842,59.36,1400,1417,1393,1823,983,1403,1407.62,6.22,0,10565,1450,1426,1413,1389,1376,1420,1383,386,420,500,890,1,1,77124820,1086,11.45,0.83,12,0.23,123.00,1699.00,2140,20250211,-34.21,1016,20241206,38.58,2140,-34.21,20250211,1200,17.33,20250203,2140,-34.21,20250211,1016,38.58,20241206,3.51,Y,008700,500,385 억,,4800800,N,N,9731,N,00,N
20250422,120233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1411,8,2,0.57,212969680,151335,50.80,1400,1417,1393,1823,983,1403,1407.27,6.22,0,8161,1450,1426,1413,1389,1376,1420,1383,386,420,500,890,1,1,77124820,1088,11.47,0.83,12,0.20,123.00,1699.00,2140,20250211,-34.07,1016,20241206,38.88,2140,-34.07,20250211,1200,17.58,20250203,2140,-34.07,20250211,1016,38.88,20241206,3.51,Y,008700,500,385 억,,4800800,N,N,9731,N,00,N
20250422,110233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1417,14,2,1.00,181376131,128997,43.30,1400,1417,1393,1823,983,1403,1406.05,6.22,0,8493,1450,1426,1413,1389,1376,1420,1383,386,420,500,890,1,1,77124820,1093,11.52,0.83,12,0.17,123.00,1699.00,2140,20250211,-33.79,1016,20241206,39.47,2140,-33.79,20250211,1200,18.08,20250203,2140,-33.79,20250211,1016,39.47,20241206,3.51,Y,008700,500,385 억,,4800800,N,N,9731,N,00,N
20250422,100233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1405,2,2,0.14,89811105,64123,21.53,1400,1411,1393,1823,983,1403,1400.61,6.22,0,-251,1450,1426,1413,1389,1376,1420,1383,386,420,500,890,1,1,77124820,1084,11.42,0.83,12,0.08,123.00,1699.00,2140,20250211,-34.35,1016,20241206,38.29,2140,-34.35,20250211,1200,17.08,20250203,2140,-34.35,20250211,1016,38.29,20241206,3.51,Y,008700,500,385 억,,4800800,N,N,9731,N,00,N
20250422,090233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1403,0,3,0.00,12063899,8637,2.90,1400,1403,1394,1823,983,1403,1396.77,6.22,0,-3524,1450,1426,1413,1389,1376,1420,1383,386,420,500,890,1,1,77124820,1082,11.41,0.83,12,0.01,123.00,1699.00,2140,20250211,-34.44,1016,20241206,38.09,2140,-34.44,20250211,1200,16.92,20250203,2140,-34.44,20250211,1016,38.09,20241206,3.51,Y,008700,500,385 억,,4800800,N,N,9731,N,00,N
20250421,160229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1403,-30,5,-2.09,421503695,297891,123.24,1421,1437,1400,1862,1004,1433,1414.96,6.24,0,-21727,1465,1449,1421,1405,1377,1457,1413,386,429,500,910,1,1,77124820,1082,11.41,0.83,12,0.39,123.00,1699.00,2140,20250211,-34.44,1016,20241206,38.09,2140,-34.44,20250211,1200,16.92,20250203,2140,-34.44,20250211,1016,38.09,20241206,3.65,Y,008700,500,385 억,,4813265,N,N,9731,N,00,N
20250421,150232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1409,-24,5,-1.67,348391699,245773,101.68,1421,1437,1405,1862,1004,1433,1417.53,6.24,0,-31979,1465,1449,1421,1405,1377,1457,1413,386,429,500,910,1,1,77124820,1087,11.46,0.83,12,0.32,123.00,1699.00,2140,20250211,-34.16,1016,20241206,38.68,2140,-34.16,20250211,1200,17.42,20250203,2140,-34.16,20250211,1016,38.68,20241206,3.65,Y,008700,500,385 억,,4813265,N,N,10879,N,00,N
20250421,140233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1412,-21,5,-1.47,270929606,190743,78.91,1421,1437,1409,1862,1004,1433,1420.39,6.24,0,-19915,1465,1449,1421,1405,1377,1457,1413,386,429,500,910,1,1,77124820,1089,11.48,0.83,12,0.25,123.00,1699.00,2140,20250211,-34.02,1016,20241206,38.98,2140,-34.02,20250211,1200,17.67,20250203,2140,-34.02,20250211,1016,38.98,20241206,3.65,Y,008700,500,385 억,,4813265,N,N,10879,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 20250422 160229 57 100.00 KOSPI 전기·전자 N N N N N 1406 3 2 0.21 345391918 245393 82.38 1400 1417 1393 1823 983 1403 1407.52 6.22 0 2846 1450 1426 1413 1389 1376 1420 1383 386 420 500 890 1 1 77124820 1084 11.43 0.83 12 0.32 123.00 1699.00 2140 20250211 -34.30 1016 20241206 38.39 2140 -34.30 20250211 1200 17.17 20250203 2140 -34.30 20250211 1016 38.39 20241206 3.51 Y 008700 500 385 억 4800800 N N 55609 N 00 N
3 20250422 150233 57 100.00 KOSPI 전기·전자 N N N N N 1407 4 2 0.29 324061933 230226 77.28 1400 1417 1393 1823 983 1403 1407.58 6.22 0 -1950 1450 1426 1413 1389 1376 1420 1383 386 420 500 890 1 1 77124820 1085 11.44 0.83 12 0.30 123.00 1699.00 2140 20250211 -34.25 1016 20241206 38.48 2140 -34.25 20250211 1200 17.25 20250203 2140 -34.25 20250211 1016 38.48 20241206 3.51 Y 008700 500 385 억 4800800 N N 9731 N 00 N
4 20250422 140233 57 100.00 KOSPI 전기·전자 N N N N N 1408 5 2 0.36 288036448 204619 68.69 1400 1417 1393 1823 983 1403 1407.67 6.22 0 8794 1450 1426 1413 1389 1376 1420 1383 386 420 500 890 1 1 77124820 1086 11.45 0.83 12 0.27 123.00 1699.00 2140 20250211 -34.21 1016 20241206 38.58 2140 -34.21 20250211 1200 17.33 20250203 2140 -34.21 20250211 1016 38.58 20241206 3.51 Y 008700 500 385 억 4800800 N N 9731 N 00 N
5 20250422 130233 57 100.00 KOSPI 전기·전자 N N N N N 1408 5 2 0.36 248927145 176842 59.36 1400 1417 1393 1823 983 1403 1407.62 6.22 0 10565 1450 1426 1413 1389 1376 1420 1383 386 420 500 890 1 1 77124820 1086 11.45 0.83 12 0.23 123.00 1699.00 2140 20250211 -34.21 1016 20241206 38.58 2140 -34.21 20250211 1200 17.33 20250203 2140 -34.21 20250211 1016 38.58 20241206 3.51 Y 008700 500 385 억 4800800 N N 9731 N 00 N
6 20250422 120233 57 100.00 KOSPI 전기·전자 N N N N N 1411 8 2 0.57 212969680 151335 50.80 1400 1417 1393 1823 983 1403 1407.27 6.22 0 8161 1450 1426 1413 1389 1376 1420 1383 386 420 500 890 1 1 77124820 1088 11.47 0.83 12 0.20 123.00 1699.00 2140 20250211 -34.07 1016 20241206 38.88 2140 -34.07 20250211 1200 17.58 20250203 2140 -34.07 20250211 1016 38.88 20241206 3.51 Y 008700 500 385 억 4800800 N N 9731 N 00 N
7 20250422 110233 57 100.00 KOSPI 전기·전자 N N N N N 1417 14 2 1.00 181376131 128997 43.30 1400 1417 1393 1823 983 1403 1406.05 6.22 0 8493 1450 1426 1413 1389 1376 1420 1383 386 420 500 890 1 1 77124820 1093 11.52 0.83 12 0.17 123.00 1699.00 2140 20250211 -33.79 1016 20241206 39.47 2140 -33.79 20250211 1200 18.08 20250203 2140 -33.79 20250211 1016 39.47 20241206 3.51 Y 008700 500 385 억 4800800 N N 9731 N 00 N
8 20250422 100233 57 100.00 KOSPI 전기·전자 N N N N N 1405 2 2 0.14 89811105 64123 21.53 1400 1411 1393 1823 983 1403 1400.61 6.22 0 -251 1450 1426 1413 1389 1376 1420 1383 386 420 500 890 1 1 77124820 1084 11.42 0.83 12 0.08 123.00 1699.00 2140 20250211 -34.35 1016 20241206 38.29 2140 -34.35 20250211 1200 17.08 20250203 2140 -34.35 20250211 1016 38.29 20241206 3.51 Y 008700 500 385 억 4800800 N N 9731 N 00 N
9 20250422 090233 57 100.00 KOSPI 전기·전자 N N N N N 1403 0 3 0.00 12063899 8637 2.90 1400 1403 1394 1823 983 1403 1396.77 6.22 0 -3524 1450 1426 1413 1389 1376 1420 1383 386 420 500 890 1 1 77124820 1082 11.41 0.83 12 0.01 123.00 1699.00 2140 20250211 -34.44 1016 20241206 38.09 2140 -34.44 20250211 1200 16.92 20250203 2140 -34.44 20250211 1016 38.09 20241206 3.51 Y 008700 500 385 억 4800800 N N 9731 N 00 N
10 20250421 160229 57 100.00 KOSPI 전기·전자 N N N N N 1403 -30 5 -2.09 421503695 297891 123.24 1421 1437 1400 1862 1004 1433 1414.96 6.24 0 -21727 1465 1449 1421 1405 1377 1457 1413 386 429 500 910 1 1 77124820 1082 11.41 0.83 12 0.39 123.00 1699.00 2140 20250211 -34.44 1016 20241206 38.09 2140 -34.44 20250211 1200 16.92 20250203 2140 -34.44 20250211 1016 38.09 20241206 3.65 Y 008700 500 385 억 4813265 N N 9731 N 00 N
11 20250421 150232 57 100.00 KOSPI 전기·전자 N N N N N 1409 -24 5 -1.67 348391699 245773 101.68 1421 1437 1405 1862 1004 1433 1417.53 6.24 0 -31979 1465 1449 1421 1405 1377 1457 1413 386 429 500 910 1 1 77124820 1087 11.46 0.83 12 0.32 123.00 1699.00 2140 20250211 -34.16 1016 20241206 38.68 2140 -34.16 20250211 1200 17.42 20250203 2140 -34.16 20250211 1016 38.68 20241206 3.65 Y 008700 500 385 억 4813265 N N 10879 N 00 N
12 20250421 140233 57 100.00 KOSPI 전기·전자 N N N N N 1412 -21 5 -1.47 270929606 190743 78.91 1421 1437 1409 1862 1004 1433 1420.39 6.24 0 -19915 1465 1449 1421 1405 1377 1457 1413 386 429 500 910 1 1 77124820 1089 11.48 0.83 12 0.25 123.00 1699.00 2140 20250211 -34.02 1016 20241206 38.98 2140 -34.02 20250211 1200 17.67 20250203 2140 -34.02 20250211 1016 38.98 20241206 3.65 Y 008700 500 385 억 4813265 N N 10879 N 00 N