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
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
20250414,160229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1434,21,2,1.49,481011887,335400,98.07,1421,1444,1411,1836,990,1413,1434.14,5.92,0,-239,1489,1450,1374,1335,1259,1470,1355,386,423,500,900,1,1,77124820,1106,11.66,0.84,12,0.43,123.00,1699.00,2140,20250211,-32.99,1016,20241206,41.14,2140,-32.99,20250211,1200,19.50,20250203,2140,-32.99,20250211,1016,41.14,20241206,3.52,Y,008700,500,385 억,,4565148,N,N,9723,N,00,N
20250414,150231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1435,22,2,1.56,462227225,322286,94.24,1421,1444,1411,1836,990,1413,1434.21,5.92,0,-2488,1489,1450,1374,1335,1259,1470,1355,386,423,500,900,1,1,77124820,1107,11.67,0.84,12,0.42,123.00,1699.00,2140,20250211,-32.94,1016,20241206,41.24,2140,-32.94,20250211,1200,19.58,20250203,2140,-32.94,20250211,1016,41.24,20241206,3.52,Y,008700,500,385 억,,4565148,N,N,9893,N,00,N
20250414,140230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1436,23,2,1.63,389816147,271736,79.46,1421,1444,1411,1836,990,1413,1434.54,5.92,0,-2270,1489,1450,1374,1335,1259,1470,1355,386,423,500,900,1,1,77124820,1108,11.67,0.85,12,0.35,123.00,1699.00,2140,20250211,-32.90,1016,20241206,41.34,2140,-32.90,20250211,1200,19.67,20250203,2140,-32.90,20250211,1016,41.34,20241206,3.52,Y,008700,500,385 억,,4565148,N,N,9893,N,00,N
20250414,130230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1437,24,2,1.70,352786529,245952,71.92,1421,1444,1411,1836,990,1413,1434.37,5.92,0,14467,1489,1450,1374,1335,1259,1470,1355,386,423,500,900,1,1,77124820,1108,11.68,0.85,12,0.32,123.00,1699.00,2140,20250211,-32.85,1016,20241206,41.44,2140,-32.85,20250211,1200,19.75,20250203,2140,-32.85,20250211,1016,41.44,20241206,3.52,Y,008700,500,385 억,,4565148,N,N,9893,N,00,N
20250414,120230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1443,30,2,2.12,296117692,206557,60.40,1421,1444,1411,1836,990,1413,1433.59,5.92,0,25684,1489,1450,1374,1335,1259,1470,1355,386,423,500,900,1,1,77124820,1113,11.73,0.85,12,0.27,123.00,1699.00,2140,20250211,-32.57,1016,20241206,42.03,2140,-32.57,20250211,1200,20.25,20250203,2140,-32.57,20250211,1016,42.03,20241206,3.52,Y,008700,500,385 억,,4565148,N,N,9893,N,00,N
20250414,110229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1436,23,2,1.63,243860859,170245,49.78,1421,1444,1411,1836,990,1413,1432.41,5.92,0,16148,1489,1450,1374,1335,1259,1470,1355,386,423,500,900,1,1,77124820,1108,11.67,0.85,12,0.22,123.00,1699.00,2140,20250211,-32.90,1016,20241206,41.34,2140,-32.90,20250211,1200,19.67,20250203,2140,-32.90,20250211,1016,41.34,20241206,3.52,Y,008700,500,385 억,,4565148,N,N,9893,N,00,N
20250414,100230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1428,15,2,1.06,164563657,115116,33.66,1421,1443,1411,1836,990,1413,1429.55,5.92,0,3285,1489,1450,1374,1335,1259,1470,1355,386,423,500,900,1,1,77124820,1101,11.61,0.84,12,0.15,123.00,1699.00,2140,20250211,-33.27,1016,20241206,40.55,2140,-33.27,20250211,1200,19.00,20250203,2140,-33.27,20250211,1016,40.55,20241206,3.52,Y,008700,500,385 억,,4565148,N,N,9893,N,00,N
20250414,090230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1415,2,2,0.14,19548946,13793,4.03,1421,1421,1411,1836,990,1413,1417.31,5.92,0,-7412,1489,1450,1374,1335,1259,1470,1355,386,423,500,900,1,1,77124820,1091,11.50,0.83,12,0.02,123.00,1699.00,2140,20250211,-33.88,1016,20241206,39.27,2140,-33.88,20250211,1200,17.92,20250203,2140,-33.88,20250211,1016,39.27,20241206,3.52,Y,008700,500,385 억,,4565148,N,N,9893,N,00,N
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
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 160229 57 100.00 KOSPI 전기·전자 N N N N N 1434 21 2 1.49 481011887 335400 98.07 1421 1444 1411 1836 990 1413 1434.14 5.92 0 -239 1489 1450 1374 1335 1259 1470 1355 386 423 500 900 1 1 77124820 1106 11.66 0.84 12 0.43 123.00 1699.00 2140 20250211 -32.99 1016 20241206 41.14 2140 -32.99 20250211 1200 19.50 20250203 2140 -32.99 20250211 1016 41.14 20241206 3.52 Y 008700 500 385 억 4565148 N N 9723 N 00 N
3 20250414 150231 57 100.00 KOSPI 전기·전자 N N N N N 1435 22 2 1.56 462227225 322286 94.24 1421 1444 1411 1836 990 1413 1434.21 5.92 0 -2488 1489 1450 1374 1335 1259 1470 1355 386 423 500 900 1 1 77124820 1107 11.67 0.84 12 0.42 123.00 1699.00 2140 20250211 -32.94 1016 20241206 41.24 2140 -32.94 20250211 1200 19.58 20250203 2140 -32.94 20250211 1016 41.24 20241206 3.52 Y 008700 500 385 억 4565148 N N 9893 N 00 N
4 20250414 140230 57 100.00 KOSPI 전기·전자 N N N N N 1436 23 2 1.63 389816147 271736 79.46 1421 1444 1411 1836 990 1413 1434.54 5.92 0 -2270 1489 1450 1374 1335 1259 1470 1355 386 423 500 900 1 1 77124820 1108 11.67 0.85 12 0.35 123.00 1699.00 2140 20250211 -32.90 1016 20241206 41.34 2140 -32.90 20250211 1200 19.67 20250203 2140 -32.90 20250211 1016 41.34 20241206 3.52 Y 008700 500 385 억 4565148 N N 9893 N 00 N
5 20250414 130230 57 100.00 KOSPI 전기·전자 N N N N N 1437 24 2 1.70 352786529 245952 71.92 1421 1444 1411 1836 990 1413 1434.37 5.92 0 14467 1489 1450 1374 1335 1259 1470 1355 386 423 500 900 1 1 77124820 1108 11.68 0.85 12 0.32 123.00 1699.00 2140 20250211 -32.85 1016 20241206 41.44 2140 -32.85 20250211 1200 19.75 20250203 2140 -32.85 20250211 1016 41.44 20241206 3.52 Y 008700 500 385 억 4565148 N N 9893 N 00 N
6 20250414 120230 57 100.00 KOSPI 전기·전자 N N N N N 1443 30 2 2.12 296117692 206557 60.40 1421 1444 1411 1836 990 1413 1433.59 5.92 0 25684 1489 1450 1374 1335 1259 1470 1355 386 423 500 900 1 1 77124820 1113 11.73 0.85 12 0.27 123.00 1699.00 2140 20250211 -32.57 1016 20241206 42.03 2140 -32.57 20250211 1200 20.25 20250203 2140 -32.57 20250211 1016 42.03 20241206 3.52 Y 008700 500 385 억 4565148 N N 9893 N 00 N
7 20250414 110229 57 100.00 KOSPI 전기·전자 N N N N N 1436 23 2 1.63 243860859 170245 49.78 1421 1444 1411 1836 990 1413 1432.41 5.92 0 16148 1489 1450 1374 1335 1259 1470 1355 386 423 500 900 1 1 77124820 1108 11.67 0.85 12 0.22 123.00 1699.00 2140 20250211 -32.90 1016 20241206 41.34 2140 -32.90 20250211 1200 19.67 20250203 2140 -32.90 20250211 1016 41.34 20241206 3.52 Y 008700 500 385 억 4565148 N N 9893 N 00 N
8 20250414 100230 57 100.00 KOSPI 전기·전자 N N N N N 1428 15 2 1.06 164563657 115116 33.66 1421 1443 1411 1836 990 1413 1429.55 5.92 0 3285 1489 1450 1374 1335 1259 1470 1355 386 423 500 900 1 1 77124820 1101 11.61 0.84 12 0.15 123.00 1699.00 2140 20250211 -33.27 1016 20241206 40.55 2140 -33.27 20250211 1200 19.00 20250203 2140 -33.27 20250211 1016 40.55 20241206 3.52 Y 008700 500 385 억 4565148 N N 9893 N 00 N
9 20250414 090230 57 100.00 KOSPI 전기·전자 N N N N N 1415 2 2 0.14 19548946 13793 4.03 1421 1421 1411 1836 990 1413 1417.31 5.92 0 -7412 1489 1450 1374 1335 1259 1470 1355 386 423 500 900 1 1 77124820 1091 11.50 0.83 12 0.02 123.00 1699.00 2140 20250211 -33.88 1016 20241206 39.27 2140 -33.88 20250211 1200 17.92 20250203 2140 -33.88 20250211 1016 39.27 20241206 3.52 Y 008700 500 385 억 4565148 N N 9893 N 00 N
10 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
11 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
12 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