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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007810/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
20250404,160221,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10040,-210,5,-2.05,880830780,87835,158.87,9830,10360,9800,13320,7180,10250,10028.15,2.35,0,2276,10490,10370,10220,10100,9950,10430,10160,118,3070,500,7170,10,1,23620751,2372,-2.18,0.73,12,0.37,-4601.00,13848.00,18990,20240402,-47.13,7740,20241210,29.72,14800,-32.16,20250217,9000,11.56,20250102,18660,-46.20,20240404,7740,29.72,20241210,3.55,Y,007810,500,118 억,,555543,N,N,6325,N,00,N
20250404,150221,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10010,-240,5,-2.34,816476030,81415,147.26,9830,10360,9800,13320,7180,10250,10028.57,2.35,0,413,10490,10370,10220,10100,9950,10430,10160,118,3070,500,7170,10,1,23620751,2364,-2.18,0.72,12,0.34,-4601.00,13848.00,18990,20240402,-47.29,7740,20241210,29.33,14800,-32.36,20250217,9000,11.22,20250102,18660,-46.36,20240404,7740,29.33,20241210,3.55,Y,007810,500,118 억,,555543,N,N,8450,N,00,N
20250404,140223,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9870,-380,5,-3.71,743953200,74079,133.99,9830,10360,9800,13320,7180,10250,10042.70,2.35,0,-2655,10490,10370,10220,10100,9950,10430,10160,118,3070,500,7170,10,1,23620751,2331,-2.15,0.71,12,0.31,-4601.00,13848.00,18990,20240402,-48.03,7740,20241210,27.52,14800,-33.31,20250217,9000,9.67,20250102,18660,-47.11,20240404,7740,27.52,20241210,3.55,Y,007810,500,118 억,,555543,N,N,8450,N,00,N
20250404,130223,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9960,-290,5,-2.83,638698980,63459,114.78,9830,10360,9800,13320,7180,10250,10064.75,2.35,0,-1216,10490,10370,10220,10100,9950,10430,10160,118,3070,500,7170,10,1,23620751,2353,-2.16,0.72,12,0.27,-4601.00,13848.00,18990,20240402,-47.55,7740,20241210,28.68,14800,-32.70,20250217,9000,10.67,20250102,18660,-46.62,20240404,7740,28.68,20241210,3.55,Y,007810,500,118 억,,555543,N,N,8450,N,00,N
20250404,120221,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10120,-130,5,-1.27,449701290,44494,80.48,9830,10360,9800,13320,7180,10250,10107.01,2.35,0,1400,10490,10370,10220,10100,9950,10430,10160,118,3070,500,7170,10,1,23620751,2390,-2.20,0.73,12,0.19,-4601.00,13848.00,18990,20240402,-46.71,7740,20241210,30.75,14800,-31.62,20250217,9000,12.44,20250102,18660,-45.77,20240404,7740,30.75,20241210,3.55,Y,007810,500,118 억,,555543,N,N,8450,N,00,N
20250404,110222,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10150,-100,5,-0.98,261140730,26053,47.12,9830,10250,9800,13320,7180,10250,10023.44,2.35,0,3917,10490,10370,10220,10100,9950,10430,10160,118,3070,500,7170,10,1,23620751,2398,-2.21,0.73,12,0.11,-4601.00,13848.00,18990,20240402,-46.55,7740,20241210,31.14,14800,-31.42,20250217,9000,12.78,20250102,18660,-45.61,20240404,7740,31.14,20241210,3.55,Y,007810,500,118 억,,555543,N,N,8450,N,00,N
20250404,100222,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10220,-30,5,-0.29,191173480,19194,34.72,9830,10240,9800,13320,7180,10250,9960.06,2.35,0,3401,10490,10370,10220,10100,9950,10430,10160,118,3070,500,7170,10,1,23620751,2414,-2.22,0.74,12,0.08,-4601.00,13848.00,18990,20240402,-46.18,7740,20241210,32.04,14800,-30.95,20250217,9000,13.56,20250102,18660,-45.23,20240404,7740,32.04,20241210,3.55,Y,007810,500,118 억,,555543,N,N,8450,N,00,N
20250404,090222,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9950,-300,5,-2.93,53937000,5473,9.90,9830,10080,9830,13320,7180,10250,9855.11,2.35,0,1511,10490,10370,10220,10100,9950,10430,10160,118,3070,500,7170,10,1,23620751,2350,-2.16,0.72,12,0.02,-4601.00,13848.00,18990,20240402,-47.60,7740,20241210,28.55,14800,-32.77,20250217,9000,10.56,20250102,18660,-46.68,20240404,7740,28.55,20241210,3.55,Y,007810,500,118 억,,555543,N,N,8450,N,00,N
20250403,160219,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10250,-250,5,-2.38,564709965,55287,130.19,10200,10340,10070,13650,7350,10500,10214.15,2.35,0,-263,11033,10766,10633,10366,10233,10700,10300,118,3150,500,7350,10,1,23620751,2421,-2.23,0.74,12,0.23,-4601.00,13848.00,19080,20240322,-46.28,7740,20241210,32.43,14800,-30.74,20250217,9000,13.89,20250102,18660,-45.07,20240404,7740,32.43,20241210,3.54,Y,007810,500,118 억,,555067,N,N,8450,N,00,N
20250403,150221,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10220,-280,5,-2.67,520655635,50971,120.03,10200,10340,10070,13650,7350,10500,10214.74,2.35,0,-1027,11033,10766,10633,10366,10233,10700,10300,118,3150,500,7350,10,1,23620751,2414,-2.22,0.74,12,0.22,-4601.00,13848.00,19080,20240322,-46.44,7740,20241210,32.04,14800,-30.95,20250217,9000,13.56,20250102,18660,-45.23,20240404,7740,32.04,20241210,3.54,Y,007810,500,118 억,,555067,N,N,7905,N,00,N
20250403,140220,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10270,-230,5,-2.19,461856935,45215,106.48,10200,10340,10070,13650,7350,10500,10214.68,2.35,0,239,11033,10766,10633,10366,10233,10700,10300,118,3150,500,7350,10,1,23620751,2426,-2.23,0.74,12,0.19,-4601.00,13848.00,19080,20240322,-46.17,7740,20241210,32.69,14800,-30.61,20250217,9000,14.11,20250102,18660,-44.96,20240404,7740,32.69,20241210,3.54,Y,007810,500,118 억,,555067,N,N,7905,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 20250404 160221 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10040 -210 5 -2.05 880830780 87835 158.87 9830 10360 9800 13320 7180 10250 10028.15 2.35 0 2276 10490 10370 10220 10100 9950 10430 10160 118 3070 500 7170 10 1 23620751 2372 -2.18 0.73 12 0.37 -4601.00 13848.00 18990 20240402 -47.13 7740 20241210 29.72 14800 -32.16 20250217 9000 11.56 20250102 18660 -46.20 20240404 7740 29.72 20241210 3.55 Y 007810 500 118 억 555543 N N 6325 N 00 N
3 20250404 150221 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10010 -240 5 -2.34 816476030 81415 147.26 9830 10360 9800 13320 7180 10250 10028.57 2.35 0 413 10490 10370 10220 10100 9950 10430 10160 118 3070 500 7170 10 1 23620751 2364 -2.18 0.72 12 0.34 -4601.00 13848.00 18990 20240402 -47.29 7740 20241210 29.33 14800 -32.36 20250217 9000 11.22 20250102 18660 -46.36 20240404 7740 29.33 20241210 3.55 Y 007810 500 118 억 555543 N N 8450 N 00 N
4 20250404 140223 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9870 -380 5 -3.71 743953200 74079 133.99 9830 10360 9800 13320 7180 10250 10042.70 2.35 0 -2655 10490 10370 10220 10100 9950 10430 10160 118 3070 500 7170 10 1 23620751 2331 -2.15 0.71 12 0.31 -4601.00 13848.00 18990 20240402 -48.03 7740 20241210 27.52 14800 -33.31 20250217 9000 9.67 20250102 18660 -47.11 20240404 7740 27.52 20241210 3.55 Y 007810 500 118 억 555543 N N 8450 N 00 N
5 20250404 130223 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9960 -290 5 -2.83 638698980 63459 114.78 9830 10360 9800 13320 7180 10250 10064.75 2.35 0 -1216 10490 10370 10220 10100 9950 10430 10160 118 3070 500 7170 10 1 23620751 2353 -2.16 0.72 12 0.27 -4601.00 13848.00 18990 20240402 -47.55 7740 20241210 28.68 14800 -32.70 20250217 9000 10.67 20250102 18660 -46.62 20240404 7740 28.68 20241210 3.55 Y 007810 500 118 억 555543 N N 8450 N 00 N
6 20250404 120221 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10120 -130 5 -1.27 449701290 44494 80.48 9830 10360 9800 13320 7180 10250 10107.01 2.35 0 1400 10490 10370 10220 10100 9950 10430 10160 118 3070 500 7170 10 1 23620751 2390 -2.20 0.73 12 0.19 -4601.00 13848.00 18990 20240402 -46.71 7740 20241210 30.75 14800 -31.62 20250217 9000 12.44 20250102 18660 -45.77 20240404 7740 30.75 20241210 3.55 Y 007810 500 118 억 555543 N N 8450 N 00 N
7 20250404 110222 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10150 -100 5 -0.98 261140730 26053 47.12 9830 10250 9800 13320 7180 10250 10023.44 2.35 0 3917 10490 10370 10220 10100 9950 10430 10160 118 3070 500 7170 10 1 23620751 2398 -2.21 0.73 12 0.11 -4601.00 13848.00 18990 20240402 -46.55 7740 20241210 31.14 14800 -31.42 20250217 9000 12.78 20250102 18660 -45.61 20240404 7740 31.14 20241210 3.55 Y 007810 500 118 억 555543 N N 8450 N 00 N
8 20250404 100222 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10220 -30 5 -0.29 191173480 19194 34.72 9830 10240 9800 13320 7180 10250 9960.06 2.35 0 3401 10490 10370 10220 10100 9950 10430 10160 118 3070 500 7170 10 1 23620751 2414 -2.22 0.74 12 0.08 -4601.00 13848.00 18990 20240402 -46.18 7740 20241210 32.04 14800 -30.95 20250217 9000 13.56 20250102 18660 -45.23 20240404 7740 32.04 20241210 3.55 Y 007810 500 118 억 555543 N N 8450 N 00 N
9 20250404 090222 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9950 -300 5 -2.93 53937000 5473 9.90 9830 10080 9830 13320 7180 10250 9855.11 2.35 0 1511 10490 10370 10220 10100 9950 10430 10160 118 3070 500 7170 10 1 23620751 2350 -2.16 0.72 12 0.02 -4601.00 13848.00 18990 20240402 -47.60 7740 20241210 28.55 14800 -32.77 20250217 9000 10.56 20250102 18660 -46.68 20240404 7740 28.55 20241210 3.55 Y 007810 500 118 억 555543 N N 8450 N 00 N
10 20250403 160219 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10250 -250 5 -2.38 564709965 55287 130.19 10200 10340 10070 13650 7350 10500 10214.15 2.35 0 -263 11033 10766 10633 10366 10233 10700 10300 118 3150 500 7350 10 1 23620751 2421 -2.23 0.74 12 0.23 -4601.00 13848.00 19080 20240322 -46.28 7740 20241210 32.43 14800 -30.74 20250217 9000 13.89 20250102 18660 -45.07 20240404 7740 32.43 20241210 3.54 Y 007810 500 118 억 555067 N N 8450 N 00 N
11 20250403 150221 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10220 -280 5 -2.67 520655635 50971 120.03 10200 10340 10070 13650 7350 10500 10214.74 2.35 0 -1027 11033 10766 10633 10366 10233 10700 10300 118 3150 500 7350 10 1 23620751 2414 -2.22 0.74 12 0.22 -4601.00 13848.00 19080 20240322 -46.44 7740 20241210 32.04 14800 -30.95 20250217 9000 13.56 20250102 18660 -45.23 20240404 7740 32.04 20241210 3.54 Y 007810 500 118 억 555067 N N 7905 N 00 N
12 20250403 140220 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10270 -230 5 -2.19 461856935 45215 106.48 10200 10340 10070 13650 7350 10500 10214.68 2.35 0 239 11033 10766 10633 10366 10233 10700 10300 118 3150 500 7350 10 1 23620751 2426 -2.23 0.74 12 0.19 -4601.00 13848.00 19080 20240322 -46.17 7740 20241210 32.69 14800 -30.61 20250217 9000 14.11 20250102 18660 -44.96 20240404 7740 32.69 20241210 3.54 Y 007810 500 118 억 555067 N N 7905 N 00 N