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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004710/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
20250407,160153,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3625,-235,5,-6.09,639137281,175651,368.13,3800,3800,3590,5010,2705,3860,3638.68,8.27,0,-63729,3980,3920,3830,3770,3680,3950,3800,1605,1150,5000,2700,5,1,32109878,1164,17.34,0.29,12,0.55,209.00,12301.00,6410,20240404,-43.45,3415,20241209,6.15,4435,-18.26,20250326,3590,0.97,20250407,6250,-42.00,20240408,3415,6.15,20241209,1.95,Y,004710,5000,1605 억,,2655215,N,N,4362,N,00,N
20250407,150154,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3595,-265,5,-6.87,608103066,167068,350.14,3800,3800,3590,5010,2705,3860,3639.85,8.27,0,-59375,3980,3920,3830,3770,3680,3950,3800,1605,1150,5000,2700,5,1,32109878,1154,17.20,0.29,12,0.52,209.00,12301.00,6410,20240404,-43.92,3415,20241209,5.27,4435,-18.94,20250326,3590,0.14,20250407,6250,-42.48,20240408,3415,5.27,20241209,1.95,Y,004710,5000,1605 억,,2655215,N,N,313,N,00,N
20250407,140154,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3610,-250,5,-6.48,573391041,157435,329.95,3800,3800,3590,5010,2705,3860,3642.08,8.27,0,-56619,3980,3920,3830,3770,3680,3950,3800,1605,1150,5000,2700,5,1,32109878,1159,17.27,0.29,12,0.49,209.00,12301.00,6410,20240404,-43.68,3415,20241209,5.71,4435,-18.60,20250326,3590,0.56,20250407,6250,-42.24,20240408,3415,5.71,20241209,1.95,Y,004710,5000,1605 억,,2655215,N,N,313,N,00,N
20250407,130153,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3630,-230,5,-5.96,485131691,133011,278.76,3800,3800,3610,5010,2705,3860,3647.31,8.27,0,-45747,3980,3920,3830,3770,3680,3950,3800,1605,1150,5000,2700,5,1,32109878,1166,17.37,0.30,12,0.41,209.00,12301.00,6410,20240404,-43.37,3415,20241209,6.30,4435,-18.15,20250326,3610,0.55,20250407,6250,-41.92,20240408,3415,6.30,20241209,1.95,Y,004710,5000,1605 억,,2655215,N,N,313,N,00,N
20250407,120153,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3635,-225,5,-5.83,452354449,123966,259.81,3800,3800,3610,5010,2705,3860,3649.02,8.27,0,-37374,3980,3920,3830,3770,3680,3950,3800,1605,1150,5000,2700,5,1,32109878,1167,17.39,0.30,12,0.39,209.00,12301.00,6410,20240404,-43.29,3415,20241209,6.44,4435,-18.04,20250326,3610,0.69,20250407,6250,-41.84,20240408,3415,6.44,20241209,1.95,Y,004710,5000,1605 억,,2655215,N,N,313,N,00,N
20250407,110153,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3640,-220,5,-5.70,407176461,111551,233.79,3800,3800,3610,5010,2705,3860,3650.14,8.27,0,-30625,3980,3920,3830,3770,3680,3950,3800,1605,1150,5000,2700,5,1,32109878,1169,17.42,0.30,12,0.35,209.00,12301.00,6410,20240404,-43.21,3415,20241209,6.59,4435,-17.93,20250326,3610,0.83,20250407,6250,-41.76,20240408,3415,6.59,20241209,1.95,Y,004710,5000,1605 억,,2655215,N,N,313,N,00,N
20250407,100153,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3630,-230,5,-5.96,280197666,76499,160.32,3800,3800,3625,5010,2705,3860,3662.76,8.27,0,-37286,3980,3920,3830,3770,3680,3950,3800,1605,1150,5000,2700,5,1,32109878,1166,17.37,0.30,12,0.24,209.00,12301.00,6410,20240404,-43.37,3415,20241209,6.30,4435,-18.15,20250326,3625,0.14,20250407,6250,-41.92,20240408,3415,6.30,20241209,1.95,Y,004710,5000,1605 억,,2655215,N,N,313,N,00,N
20250407,090153,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3735,-125,5,-3.24,5760835,1530,3.21,3800,3800,3730,5010,2705,3860,3765.25,8.27,0,-405,3980,3920,3830,3770,3680,3950,3800,1605,1150,5000,2700,5,1,32109878,1199,17.87,0.30,12,0.00,209.00,12301.00,6410,20240404,-41.73,3415,20241209,9.37,4435,-15.78,20250326,3700,0.95,20250203,6250,-40.24,20240408,3415,9.37,20241209,1.95,Y,004710,5000,1605 억,,2655215,N,N,313,N,00,N
20250404,160153,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3860,35,2,0.92,181493604,47705,85.46,3760,3890,3740,4970,2680,3825,3804.50,8.30,0,-11060,3948,3886,3823,3761,3698,3917,3792,1605,1145,5000,2670,5,1,32109878,1239,18.47,0.31,12,0.15,209.00,12301.00,6410,20240404,-39.78,3415,20241209,13.03,4435,-12.97,20250326,3700,4.32,20250203,6410,-39.78,20240404,3415,13.03,20241209,1.93,Y,004710,5000,1605 억,,2666145,N,N,313,N,00,N
20250404,150154,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3845,20,2,0.52,176730429,46469,83.25,3760,3890,3740,4970,2680,3825,3803.19,8.30,0,-10529,3948,3886,3823,3761,3698,3917,3792,1605,1145,5000,2670,5,1,32109878,1235,18.40,0.31,12,0.14,209.00,12301.00,6410,20240404,-40.02,3415,20241209,12.59,4435,-13.30,20250326,3700,3.92,20250203,6410,-40.02,20240404,3415,12.59,20241209,1.93,Y,004710,5000,1605 억,,2666145,N,N,638,N,00,N
20250404,140154,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3795,-30,5,-0.78,143804709,37788,67.70,3760,3890,3740,4970,2680,3825,3805.57,8.30,0,-10846,3948,3886,3823,3761,3698,3917,3792,1605,1145,5000,2670,5,1,32109878,1219,18.16,0.31,12,0.12,209.00,12301.00,6410,20240404,-40.80,3415,20241209,11.13,4435,-14.43,20250326,3700,2.57,20250203,6410,-40.80,20240404,3415,11.13,20241209,1.93,Y,004710,5000,1605 억,,2666145,N,N,638,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 20250407 160153 55 60.00 KOSPI 전기·전자 N N N Y 60 N 3625 -235 5 -6.09 639137281 175651 368.13 3800 3800 3590 5010 2705 3860 3638.68 8.27 0 -63729 3980 3920 3830 3770 3680 3950 3800 1605 1150 5000 2700 5 1 32109878 1164 17.34 0.29 12 0.55 209.00 12301.00 6410 20240404 -43.45 3415 20241209 6.15 4435 -18.26 20250326 3590 0.97 20250407 6250 -42.00 20240408 3415 6.15 20241209 1.95 Y 004710 5000 1605 억 2655215 N N 4362 N 00 N
3 20250407 150154 55 60.00 KOSPI 전기·전자 N N N Y 60 N 3595 -265 5 -6.87 608103066 167068 350.14 3800 3800 3590 5010 2705 3860 3639.85 8.27 0 -59375 3980 3920 3830 3770 3680 3950 3800 1605 1150 5000 2700 5 1 32109878 1154 17.20 0.29 12 0.52 209.00 12301.00 6410 20240404 -43.92 3415 20241209 5.27 4435 -18.94 20250326 3590 0.14 20250407 6250 -42.48 20240408 3415 5.27 20241209 1.95 Y 004710 5000 1605 억 2655215 N N 313 N 00 N
4 20250407 140154 55 60.00 KOSPI 전기·전자 N N N Y 60 N 3610 -250 5 -6.48 573391041 157435 329.95 3800 3800 3590 5010 2705 3860 3642.08 8.27 0 -56619 3980 3920 3830 3770 3680 3950 3800 1605 1150 5000 2700 5 1 32109878 1159 17.27 0.29 12 0.49 209.00 12301.00 6410 20240404 -43.68 3415 20241209 5.71 4435 -18.60 20250326 3590 0.56 20250407 6250 -42.24 20240408 3415 5.71 20241209 1.95 Y 004710 5000 1605 억 2655215 N N 313 N 00 N
5 20250407 130153 55 60.00 KOSPI 전기·전자 N N N Y 60 N 3630 -230 5 -5.96 485131691 133011 278.76 3800 3800 3610 5010 2705 3860 3647.31 8.27 0 -45747 3980 3920 3830 3770 3680 3950 3800 1605 1150 5000 2700 5 1 32109878 1166 17.37 0.30 12 0.41 209.00 12301.00 6410 20240404 -43.37 3415 20241209 6.30 4435 -18.15 20250326 3610 0.55 20250407 6250 -41.92 20240408 3415 6.30 20241209 1.95 Y 004710 5000 1605 억 2655215 N N 313 N 00 N
6 20250407 120153 55 60.00 KOSPI 전기·전자 N N N Y 60 N 3635 -225 5 -5.83 452354449 123966 259.81 3800 3800 3610 5010 2705 3860 3649.02 8.27 0 -37374 3980 3920 3830 3770 3680 3950 3800 1605 1150 5000 2700 5 1 32109878 1167 17.39 0.30 12 0.39 209.00 12301.00 6410 20240404 -43.29 3415 20241209 6.44 4435 -18.04 20250326 3610 0.69 20250407 6250 -41.84 20240408 3415 6.44 20241209 1.95 Y 004710 5000 1605 억 2655215 N N 313 N 00 N
7 20250407 110153 55 60.00 KOSPI 전기·전자 N N N Y 60 N 3640 -220 5 -5.70 407176461 111551 233.79 3800 3800 3610 5010 2705 3860 3650.14 8.27 0 -30625 3980 3920 3830 3770 3680 3950 3800 1605 1150 5000 2700 5 1 32109878 1169 17.42 0.30 12 0.35 209.00 12301.00 6410 20240404 -43.21 3415 20241209 6.59 4435 -17.93 20250326 3610 0.83 20250407 6250 -41.76 20240408 3415 6.59 20241209 1.95 Y 004710 5000 1605 억 2655215 N N 313 N 00 N
8 20250407 100153 55 60.00 KOSPI 전기·전자 N N N Y 60 N 3630 -230 5 -5.96 280197666 76499 160.32 3800 3800 3625 5010 2705 3860 3662.76 8.27 0 -37286 3980 3920 3830 3770 3680 3950 3800 1605 1150 5000 2700 5 1 32109878 1166 17.37 0.30 12 0.24 209.00 12301.00 6410 20240404 -43.37 3415 20241209 6.30 4435 -18.15 20250326 3625 0.14 20250407 6250 -41.92 20240408 3415 6.30 20241209 1.95 Y 004710 5000 1605 억 2655215 N N 313 N 00 N
9 20250407 090153 55 60.00 KOSPI 전기·전자 N N N Y 60 N 3735 -125 5 -3.24 5760835 1530 3.21 3800 3800 3730 5010 2705 3860 3765.25 8.27 0 -405 3980 3920 3830 3770 3680 3950 3800 1605 1150 5000 2700 5 1 32109878 1199 17.87 0.30 12 0.00 209.00 12301.00 6410 20240404 -41.73 3415 20241209 9.37 4435 -15.78 20250326 3700 0.95 20250203 6250 -40.24 20240408 3415 9.37 20241209 1.95 Y 004710 5000 1605 억 2655215 N N 313 N 00 N
10 20250404 160153 55 60.00 KOSPI 전기·전자 N N N Y 60 N 3860 35 2 0.92 181493604 47705 85.46 3760 3890 3740 4970 2680 3825 3804.50 8.30 0 -11060 3948 3886 3823 3761 3698 3917 3792 1605 1145 5000 2670 5 1 32109878 1239 18.47 0.31 12 0.15 209.00 12301.00 6410 20240404 -39.78 3415 20241209 13.03 4435 -12.97 20250326 3700 4.32 20250203 6410 -39.78 20240404 3415 13.03 20241209 1.93 Y 004710 5000 1605 억 2666145 N N 313 N 00 N
11 20250404 150154 55 60.00 KOSPI 전기·전자 N N N Y 60 N 3845 20 2 0.52 176730429 46469 83.25 3760 3890 3740 4970 2680 3825 3803.19 8.30 0 -10529 3948 3886 3823 3761 3698 3917 3792 1605 1145 5000 2670 5 1 32109878 1235 18.40 0.31 12 0.14 209.00 12301.00 6410 20240404 -40.02 3415 20241209 12.59 4435 -13.30 20250326 3700 3.92 20250203 6410 -40.02 20240404 3415 12.59 20241209 1.93 Y 004710 5000 1605 억 2666145 N N 638 N 00 N
12 20250404 140154 55 60.00 KOSPI 전기·전자 N N N Y 60 N 3795 -30 5 -0.78 143804709 37788 67.70 3760 3890 3740 4970 2680 3825 3805.57 8.30 0 -10846 3948 3886 3823 3761 3698 3917 3792 1605 1145 5000 2670 5 1 32109878 1219 18.16 0.31 12 0.12 209.00 12301.00 6410 20240404 -40.80 3415 20241209 11.13 4435 -14.43 20250326 3700 2.57 20250203 6410 -40.80 20240404 3415 11.13 20241209 1.93 Y 004710 5000 1605 억 2666145 N N 638 N 00 N