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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008110/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
20250414,160226,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6340,20240402,137.22,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,9080,65.64,20240415,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N
20250414,150228,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6340,20240402,137.22,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,9080,65.64,20240415,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N
20250414,140227,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6340,20240402,137.22,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,9080,65.64,20240415,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N
20250414,130227,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6340,20240402,137.22,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,9080,65.64,20240415,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N
20250414,120228,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6340,20240402,137.22,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,9080,65.64,20240415,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N
20250414,110226,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6340,20240402,137.22,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,9080,65.64,20240415,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N
20250414,100227,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6340,20240402,137.22,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,9080,65.64,20240415,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N
20250414,090227,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6340,20240402,137.22,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,9080,65.64,20240415,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N
20250411,160225,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6310,20240401,138.35,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6740,123.15,20240411,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N
20250411,150226,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6310,20240401,138.35,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6740,123.15,20240411,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N
20250411,140227,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6310,20240401,138.35,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6740,123.15,20240411,0.00,Y,008110,500,52 억,,4120925,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 20250414 160226 58 100.00 KOSPI 전기·전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6340 20240402 137.22 15040 0.00 20250102 15040 0.00 20250102 16700 -9.94 20240528 9080 65.64 20240415 0.00 Y 008110 500 52 억 4120925 N N 0 N 00 N
3 20250414 150228 58 100.00 KOSPI 전기·전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6340 20240402 137.22 15040 0.00 20250102 15040 0.00 20250102 16700 -9.94 20240528 9080 65.64 20240415 0.00 Y 008110 500 52 억 4120925 N N 0 N 00 N
4 20250414 140227 58 100.00 KOSPI 전기·전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6340 20240402 137.22 15040 0.00 20250102 15040 0.00 20250102 16700 -9.94 20240528 9080 65.64 20240415 0.00 Y 008110 500 52 억 4120925 N N 0 N 00 N
5 20250414 130227 58 100.00 KOSPI 전기·전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6340 20240402 137.22 15040 0.00 20250102 15040 0.00 20250102 16700 -9.94 20240528 9080 65.64 20240415 0.00 Y 008110 500 52 억 4120925 N N 0 N 00 N
6 20250414 120228 58 100.00 KOSPI 전기·전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6340 20240402 137.22 15040 0.00 20250102 15040 0.00 20250102 16700 -9.94 20240528 9080 65.64 20240415 0.00 Y 008110 500 52 억 4120925 N N 0 N 00 N
7 20250414 110226 58 100.00 KOSPI 전기·전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6340 20240402 137.22 15040 0.00 20250102 15040 0.00 20250102 16700 -9.94 20240528 9080 65.64 20240415 0.00 Y 008110 500 52 억 4120925 N N 0 N 00 N
8 20250414 100227 58 100.00 KOSPI 전기·전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6340 20240402 137.22 15040 0.00 20250102 15040 0.00 20250102 16700 -9.94 20240528 9080 65.64 20240415 0.00 Y 008110 500 52 억 4120925 N N 0 N 00 N
9 20250414 090227 58 100.00 KOSPI 전기·전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6340 20240402 137.22 15040 0.00 20250102 15040 0.00 20250102 16700 -9.94 20240528 9080 65.64 20240415 0.00 Y 008110 500 52 억 4120925 N N 0 N 00 N
10 20250411 160225 58 100.00 KOSPI 전기·전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6310 20240401 138.35 15040 0.00 20250102 15040 0.00 20250102 16700 -9.94 20240528 6740 123.15 20240411 0.00 Y 008110 500 52 억 4120925 N N 0 N 00 N
11 20250411 150226 58 100.00 KOSPI 전기·전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6310 20240401 138.35 15040 0.00 20250102 15040 0.00 20250102 16700 -9.94 20240528 6740 123.15 20240411 0.00 Y 008110 500 52 억 4120925 N N 0 N 00 N
12 20250411 140227 58 100.00 KOSPI 전기·전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6310 20240401 138.35 15040 0.00 20250102 15040 0.00 20250102 16700 -9.94 20240528 6740 123.15 20240411 0.00 Y 008110 500 52 억 4120925 N N 0 N 00 N