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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
007340/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160215,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20850,250,2,1.21,588672275,28226,96.48,20950,21000,20600,26750,14450,20600,20855.67,4.56,0,4526,21200,20900,20700,20400,20200,20800,20300,61,6150,100,15240,50,1,58510865,12200,3.87,0.69,12,0.05,5383.00,30093.00,22750,20250307,-8.35,15562,20240404,33.98,22750,-8.35,20250307,18230,14.37,20250103,104400,-80.03,20240924,17160,21.50,20241023,0.63,Y,007340,100,60 억,,2666343,N,N,4119,N,00,N
20250401,150215,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20900,300,2,1.46,526007725,25222,86.21,20950,21000,20600,26750,14450,20600,20855.12,4.56,0,4280,21200,20900,20700,20400,20200,20800,20300,61,6150,100,15240,50,1,58510865,12229,3.88,0.69,12,0.04,5383.00,30093.00,22750,20250307,-8.13,15562,20240404,34.30,22750,-8.13,20250307,18230,14.65,20250103,104400,-79.98,20240924,17160,21.79,20241023,0.63,Y,007340,100,60 억,,2666343,N,N,6144,N,00,N
20250401,140214,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20850,250,2,1.21,437638525,20985,71.73,20950,21000,20600,26750,14450,20600,20854.83,4.56,0,3938,21200,20900,20700,20400,20200,20800,20300,61,6150,100,15240,50,1,58510865,12200,3.87,0.69,12,0.04,5383.00,30093.00,22750,20250307,-8.35,15562,20240404,33.98,22750,-8.35,20250307,18230,14.37,20250103,104400,-80.03,20240924,17160,21.50,20241023,0.63,Y,007340,100,60 억,,2666343,N,N,6144,N,00,N
20250401,130215,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20800,200,2,0.97,317443825,15215,52.00,20950,21000,20600,26750,14450,20600,20863.87,4.56,0,1728,21200,20900,20700,20400,20200,20800,20300,61,6150,100,15240,50,1,58510865,12170,3.86,0.69,12,0.03,5383.00,30093.00,22750,20250307,-8.57,15562,20240404,33.66,22750,-8.57,20250307,18230,14.10,20250103,104400,-80.08,20240924,17160,21.21,20241023,0.63,Y,007340,100,60 억,,2666343,N,N,6144,N,00,N
20250401,120215,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20900,300,2,1.46,265968025,12751,43.58,20950,21000,20600,26750,14450,20600,20858.60,4.56,0,2025,21200,20900,20700,20400,20200,20800,20300,61,6150,100,15240,50,1,58510865,12229,3.88,0.69,12,0.02,5383.00,30093.00,22750,20250307,-8.13,15562,20240404,34.30,22750,-8.13,20250307,18230,14.65,20250103,104400,-79.98,20240924,17160,21.79,20241023,0.63,Y,007340,100,60 억,,2666343,N,N,6144,N,00,N
20250401,110214,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20900,300,2,1.46,183832500,8824,30.16,20950,21000,20600,26750,14450,20600,20833.24,4.56,0,1255,21200,20900,20700,20400,20200,20800,20300,61,6150,100,15240,50,1,58510865,12229,3.88,0.69,12,0.02,5383.00,30093.00,22750,20250307,-8.13,15562,20240404,34.30,22750,-8.13,20250307,18230,14.65,20250103,104400,-79.98,20240924,17160,21.79,20241023,0.63,Y,007340,100,60 억,,2666343,N,N,6144,N,00,N
20250401,100212,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20850,250,2,1.21,101576850,4888,16.71,20950,21000,20600,26750,14450,20600,20780.86,4.56,0,-327,21200,20900,20700,20400,20200,20800,20300,61,6150,100,15240,50,1,58510865,12200,3.87,0.69,12,0.01,5383.00,30093.00,22750,20250307,-8.35,15562,20240404,33.98,22750,-8.35,20250307,18230,14.37,20250103,104400,-80.03,20240924,17160,21.50,20241023,0.63,Y,007340,100,60 억,,2666343,N,N,6144,N,00,N
20250401,090213,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20700,100,2,0.49,2695450,129,0.44,20950,20950,20700,26750,14450,20600,20894.96,4.56,0,-9,21200,20900,20700,20400,20200,20800,20300,61,6150,100,15240,50,1,58510865,12112,3.85,0.69,12,0.00,5383.00,30093.00,22750,20250307,-9.01,15562,20240404,33.02,22750,-9.01,20250307,18230,13.55,20250103,104400,-80.17,20240924,17160,20.63,20241023,0.63,Y,007340,100,60 억,,2666343,N,N,6144,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 20250401 160215 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20850 250 2 1.21 588672275 28226 96.48 20950 21000 20600 26750 14450 20600 20855.67 4.56 0 4526 21200 20900 20700 20400 20200 20800 20300 61 6150 100 15240 50 1 58510865 12200 3.87 0.69 12 0.05 5383.00 30093.00 22750 20250307 -8.35 15562 20240404 33.98 22750 -8.35 20250307 18230 14.37 20250103 104400 -80.03 20240924 17160 21.50 20241023 0.63 Y 007340 100 60 억 2666343 N N 4119 N 00 N
3 20250401 150215 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20900 300 2 1.46 526007725 25222 86.21 20950 21000 20600 26750 14450 20600 20855.12 4.56 0 4280 21200 20900 20700 20400 20200 20800 20300 61 6150 100 15240 50 1 58510865 12229 3.88 0.69 12 0.04 5383.00 30093.00 22750 20250307 -8.13 15562 20240404 34.30 22750 -8.13 20250307 18230 14.65 20250103 104400 -79.98 20240924 17160 21.79 20241023 0.63 Y 007340 100 60 억 2666343 N N 6144 N 00 N
4 20250401 140214 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20850 250 2 1.21 437638525 20985 71.73 20950 21000 20600 26750 14450 20600 20854.83 4.56 0 3938 21200 20900 20700 20400 20200 20800 20300 61 6150 100 15240 50 1 58510865 12200 3.87 0.69 12 0.04 5383.00 30093.00 22750 20250307 -8.35 15562 20240404 33.98 22750 -8.35 20250307 18230 14.37 20250103 104400 -80.03 20240924 17160 21.50 20241023 0.63 Y 007340 100 60 억 2666343 N N 6144 N 00 N
5 20250401 130215 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20800 200 2 0.97 317443825 15215 52.00 20950 21000 20600 26750 14450 20600 20863.87 4.56 0 1728 21200 20900 20700 20400 20200 20800 20300 61 6150 100 15240 50 1 58510865 12170 3.86 0.69 12 0.03 5383.00 30093.00 22750 20250307 -8.57 15562 20240404 33.66 22750 -8.57 20250307 18230 14.10 20250103 104400 -80.08 20240924 17160 21.21 20241023 0.63 Y 007340 100 60 억 2666343 N N 6144 N 00 N
6 20250401 120215 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20900 300 2 1.46 265968025 12751 43.58 20950 21000 20600 26750 14450 20600 20858.60 4.56 0 2025 21200 20900 20700 20400 20200 20800 20300 61 6150 100 15240 50 1 58510865 12229 3.88 0.69 12 0.02 5383.00 30093.00 22750 20250307 -8.13 15562 20240404 34.30 22750 -8.13 20250307 18230 14.65 20250103 104400 -79.98 20240924 17160 21.79 20241023 0.63 Y 007340 100 60 억 2666343 N N 6144 N 00 N
7 20250401 110214 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20900 300 2 1.46 183832500 8824 30.16 20950 21000 20600 26750 14450 20600 20833.24 4.56 0 1255 21200 20900 20700 20400 20200 20800 20300 61 6150 100 15240 50 1 58510865 12229 3.88 0.69 12 0.02 5383.00 30093.00 22750 20250307 -8.13 15562 20240404 34.30 22750 -8.13 20250307 18230 14.65 20250103 104400 -79.98 20240924 17160 21.79 20241023 0.63 Y 007340 100 60 억 2666343 N N 6144 N 00 N
8 20250401 100212 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20850 250 2 1.21 101576850 4888 16.71 20950 21000 20600 26750 14450 20600 20780.86 4.56 0 -327 21200 20900 20700 20400 20200 20800 20300 61 6150 100 15240 50 1 58510865 12200 3.87 0.69 12 0.01 5383.00 30093.00 22750 20250307 -8.35 15562 20240404 33.98 22750 -8.35 20250307 18230 14.37 20250103 104400 -80.03 20240924 17160 21.50 20241023 0.63 Y 007340 100 60 억 2666343 N N 6144 N 00 N
9 20250401 090213 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20700 100 2 0.49 2695450 129 0.44 20950 20950 20700 26750 14450 20600 20894.96 4.56 0 -9 21200 20900 20700 20400 20200 20800 20300 61 6150 100 15240 50 1 58510865 12112 3.85 0.69 12 0.00 5383.00 30093.00 22750 20250307 -9.01 15562 20240404 33.02 22750 -9.01 20250307 18230 13.55 20250103 104400 -80.17 20240924 17160 20.63 20241023 0.63 Y 007340 100 60 억 2666343 N N 6144 N 00 N