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
007340/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
20250407,160216,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,19180,-1170,5,-5.75,1270081905,65087,92.43,19750,19900,18850,26450,14250,20350,19513.60,4.52,0,-29996,20930,20640,20060,19770,19190,20785,19915,61,6100,100,15050,10,1,58510865,11222,3.56,0.64,12,0.11,5383.00,30093.00,22750,20250307,-15.69,15562,20240404,23.25,22750,-15.69,20250307,18230,5.21,20250103,104400,-81.63,20240924,17160,11.77,20241023,0.63,Y,007340,100,60 억,,2646071,N,N,14017,N,00,N
20250407,150218,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,19290,-1060,5,-5.21,1075967255,54952,78.04,19750,19900,18850,26450,14250,20350,19580.13,4.52,0,-25393,20930,20640,20060,19770,19190,20785,19915,61,6100,100,15050,10,1,58510865,11287,3.58,0.64,12,0.09,5383.00,30093.00,22750,20250307,-15.21,15562,20240404,23.96,22750,-15.21,20250307,18230,5.81,20250103,104400,-81.52,20240924,17160,12.41,20241023,0.63,Y,007340,100,60 억,,2646071,N,N,11519,N,00,N
20250407,140218,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,19680,-670,5,-3.29,776436895,39533,56.14,19750,19900,18850,26450,14250,20350,19640.22,4.52,0,-17129,20930,20640,20060,19770,19190,20785,19915,61,6100,100,15050,10,1,58510865,11515,3.66,0.65,12,0.07,5383.00,30093.00,22750,20250307,-13.49,15562,20240404,26.46,22750,-13.49,20250307,18230,7.95,20250103,104400,-81.15,20240924,17160,14.69,20241023,0.63,Y,007340,100,60 억,,2646071,N,N,11519,N,00,N
20250407,130217,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,19700,-650,5,-3.19,612700675,31189,44.29,19750,19900,18850,26450,14250,20350,19644.77,4.52,0,-11135,20930,20640,20060,19770,19190,20785,19915,61,6100,100,15050,10,1,58510865,11527,3.66,0.65,12,0.05,5383.00,30093.00,22750,20250307,-13.41,15562,20240404,26.59,22750,-13.41,20250307,18230,8.06,20250103,104400,-81.13,20240924,17160,14.80,20241023,0.63,Y,007340,100,60 억,,2646071,N,N,11519,N,00,N
20250407,120217,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,19810,-540,5,-2.65,533493665,27171,38.59,19750,19900,18850,26450,14250,20350,19634.67,4.52,0,-9921,20930,20640,20060,19770,19190,20785,19915,61,6100,100,15050,10,1,58510865,11591,3.68,0.66,12,0.05,5383.00,30093.00,22750,20250307,-12.92,15562,20240404,27.30,22750,-12.92,20250307,18230,8.67,20250103,104400,-81.02,20240924,17160,15.44,20241023,0.63,Y,007340,100,60 억,,2646071,N,N,11519,N,00,N
20250407,110217,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,19810,-540,5,-2.65,445552675,22714,32.26,19750,19900,18850,26450,14250,20350,19615.77,4.52,0,-7559,20930,20640,20060,19770,19190,20785,19915,61,6100,100,15050,10,1,58510865,11591,3.68,0.66,12,0.04,5383.00,30093.00,22750,20250307,-12.92,15562,20240404,27.30,22750,-12.92,20250307,18230,8.67,20250103,104400,-81.02,20240924,17160,15.44,20241023,0.63,Y,007340,100,60 억,,2646071,N,N,11519,N,00,N
20250407,100217,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,19690,-660,5,-3.24,331415415,16919,24.03,19750,19900,18850,26450,14250,20350,19588.36,4.52,0,-6511,20930,20640,20060,19770,19190,20785,19915,61,6100,100,15050,10,1,58510865,11521,3.66,0.65,12,0.03,5383.00,30093.00,22750,20250307,-13.45,15562,20240404,26.53,22750,-13.45,20250307,18230,8.01,20250103,104400,-81.14,20240924,17160,14.74,20241023,0.63,Y,007340,100,60 억,,2646071,N,N,11519,N,00,N
20250407,090217,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,19660,-690,5,-3.39,19378500,985,1.40,19750,19750,19620,26450,14250,20350,19673.60,4.52,0,-705,20930,20640,20060,19770,19190,20785,19915,61,6100,100,15050,10,1,58510865,11503,3.65,0.65,12,0.00,5383.00,30093.00,22750,20250307,-13.58,15562,20240404,26.33,22750,-13.58,20250307,18230,7.84,20250103,104400,-81.17,20240924,17160,14.57,20241023,0.63,Y,007340,100,60 억,,2646071,N,N,11519,N,00,N
20250404,160217,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20350,250,2,1.24,1398681505,70418,146.20,19700,20350,19480,26100,14100,20100,19862.56,4.56,0,-20834,20766,20432,19966,19632,19166,20500,19700,61,6000,100,14870,50,1,58510865,11907,3.78,0.68,12,0.12,5383.00,30093.00,22750,20250307,-10.55,15562,20240404,30.77,22750,-10.55,20250307,18230,11.63,20250103,104400,-80.51,20240924,17160,18.59,20241023,0.64,Y,007340,100,60 억,,2665333,N,N,11519,N,00,N
20250404,150217,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20100,0,3,0.00,1274243555,64281,133.46,19700,20200,19480,26100,14100,20100,19823.02,4.56,0,-17711,20766,20432,19966,19632,19166,20500,19700,61,6000,100,14870,50,1,58510865,11761,3.73,0.67,12,0.11,5383.00,30093.00,22750,20250307,-11.65,15562,20240404,29.16,22750,-11.65,20250307,18230,10.26,20250103,104400,-80.75,20240924,17160,17.13,20241023,0.64,Y,007340,100,60 억,,2665333,N,N,2653,N,00,N
20250404,140219,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,19860,-240,5,-1.19,1024293375,51781,107.51,19700,20150,19480,26100,14100,20100,19781.26,4.56,0,-11286,20766,20432,19966,19632,19166,20500,19700,61,6000,100,14870,10,1,58510865,11620,3.69,0.66,12,0.09,5383.00,30093.00,22750,20250307,-12.70,15562,20240404,27.62,22750,-12.70,20250307,18230,8.94,20250103,104400,-80.98,20240924,17160,15.73,20241023,0.64,Y,007340,100,60 억,,2665333,N,N,2653,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 160216 55 60.00 KOSPI 전기·전자 N N N Y 60 N 19180 -1170 5 -5.75 1270081905 65087 92.43 19750 19900 18850 26450 14250 20350 19513.60 4.52 0 -29996 20930 20640 20060 19770 19190 20785 19915 61 6100 100 15050 10 1 58510865 11222 3.56 0.64 12 0.11 5383.00 30093.00 22750 20250307 -15.69 15562 20240404 23.25 22750 -15.69 20250307 18230 5.21 20250103 104400 -81.63 20240924 17160 11.77 20241023 0.63 Y 007340 100 60 억 2646071 N N 14017 N 00 N
3 20250407 150218 55 60.00 KOSPI 전기·전자 N N N Y 60 N 19290 -1060 5 -5.21 1075967255 54952 78.04 19750 19900 18850 26450 14250 20350 19580.13 4.52 0 -25393 20930 20640 20060 19770 19190 20785 19915 61 6100 100 15050 10 1 58510865 11287 3.58 0.64 12 0.09 5383.00 30093.00 22750 20250307 -15.21 15562 20240404 23.96 22750 -15.21 20250307 18230 5.81 20250103 104400 -81.52 20240924 17160 12.41 20241023 0.63 Y 007340 100 60 억 2646071 N N 11519 N 00 N
4 20250407 140218 55 60.00 KOSPI 전기·전자 N N N Y 60 N 19680 -670 5 -3.29 776436895 39533 56.14 19750 19900 18850 26450 14250 20350 19640.22 4.52 0 -17129 20930 20640 20060 19770 19190 20785 19915 61 6100 100 15050 10 1 58510865 11515 3.66 0.65 12 0.07 5383.00 30093.00 22750 20250307 -13.49 15562 20240404 26.46 22750 -13.49 20250307 18230 7.95 20250103 104400 -81.15 20240924 17160 14.69 20241023 0.63 Y 007340 100 60 억 2646071 N N 11519 N 00 N
5 20250407 130217 55 60.00 KOSPI 전기·전자 N N N Y 60 N 19700 -650 5 -3.19 612700675 31189 44.29 19750 19900 18850 26450 14250 20350 19644.77 4.52 0 -11135 20930 20640 20060 19770 19190 20785 19915 61 6100 100 15050 10 1 58510865 11527 3.66 0.65 12 0.05 5383.00 30093.00 22750 20250307 -13.41 15562 20240404 26.59 22750 -13.41 20250307 18230 8.06 20250103 104400 -81.13 20240924 17160 14.80 20241023 0.63 Y 007340 100 60 억 2646071 N N 11519 N 00 N
6 20250407 120217 55 60.00 KOSPI 전기·전자 N N N Y 60 N 19810 -540 5 -2.65 533493665 27171 38.59 19750 19900 18850 26450 14250 20350 19634.67 4.52 0 -9921 20930 20640 20060 19770 19190 20785 19915 61 6100 100 15050 10 1 58510865 11591 3.68 0.66 12 0.05 5383.00 30093.00 22750 20250307 -12.92 15562 20240404 27.30 22750 -12.92 20250307 18230 8.67 20250103 104400 -81.02 20240924 17160 15.44 20241023 0.63 Y 007340 100 60 억 2646071 N N 11519 N 00 N
7 20250407 110217 55 60.00 KOSPI 전기·전자 N N N Y 60 N 19810 -540 5 -2.65 445552675 22714 32.26 19750 19900 18850 26450 14250 20350 19615.77 4.52 0 -7559 20930 20640 20060 19770 19190 20785 19915 61 6100 100 15050 10 1 58510865 11591 3.68 0.66 12 0.04 5383.00 30093.00 22750 20250307 -12.92 15562 20240404 27.30 22750 -12.92 20250307 18230 8.67 20250103 104400 -81.02 20240924 17160 15.44 20241023 0.63 Y 007340 100 60 억 2646071 N N 11519 N 00 N
8 20250407 100217 55 60.00 KOSPI 전기·전자 N N N Y 60 N 19690 -660 5 -3.24 331415415 16919 24.03 19750 19900 18850 26450 14250 20350 19588.36 4.52 0 -6511 20930 20640 20060 19770 19190 20785 19915 61 6100 100 15050 10 1 58510865 11521 3.66 0.65 12 0.03 5383.00 30093.00 22750 20250307 -13.45 15562 20240404 26.53 22750 -13.45 20250307 18230 8.01 20250103 104400 -81.14 20240924 17160 14.74 20241023 0.63 Y 007340 100 60 억 2646071 N N 11519 N 00 N
9 20250407 090217 55 60.00 KOSPI 전기·전자 N N N Y 60 N 19660 -690 5 -3.39 19378500 985 1.40 19750 19750 19620 26450 14250 20350 19673.60 4.52 0 -705 20930 20640 20060 19770 19190 20785 19915 61 6100 100 15050 10 1 58510865 11503 3.65 0.65 12 0.00 5383.00 30093.00 22750 20250307 -13.58 15562 20240404 26.33 22750 -13.58 20250307 18230 7.84 20250103 104400 -81.17 20240924 17160 14.57 20241023 0.63 Y 007340 100 60 억 2646071 N N 11519 N 00 N
10 20250404 160217 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20350 250 2 1.24 1398681505 70418 146.20 19700 20350 19480 26100 14100 20100 19862.56 4.56 0 -20834 20766 20432 19966 19632 19166 20500 19700 61 6000 100 14870 50 1 58510865 11907 3.78 0.68 12 0.12 5383.00 30093.00 22750 20250307 -10.55 15562 20240404 30.77 22750 -10.55 20250307 18230 11.63 20250103 104400 -80.51 20240924 17160 18.59 20241023 0.64 Y 007340 100 60 억 2665333 N N 11519 N 00 N
11 20250404 150217 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20100 0 3 0.00 1274243555 64281 133.46 19700 20200 19480 26100 14100 20100 19823.02 4.56 0 -17711 20766 20432 19966 19632 19166 20500 19700 61 6000 100 14870 50 1 58510865 11761 3.73 0.67 12 0.11 5383.00 30093.00 22750 20250307 -11.65 15562 20240404 29.16 22750 -11.65 20250307 18230 10.26 20250103 104400 -80.75 20240924 17160 17.13 20241023 0.64 Y 007340 100 60 억 2665333 N N 2653 N 00 N
12 20250404 140219 55 60.00 KOSPI 전기·전자 N N N Y 60 N 19860 -240 5 -1.19 1024293375 51781 107.51 19700 20150 19480 26100 14100 20100 19781.26 4.56 0 -11286 20766 20432 19966 19632 19166 20500 19700 61 6000 100 14870 10 1 58510865 11620 3.69 0.66 12 0.09 5383.00 30093.00 22750 20250307 -12.70 15562 20240404 27.62 22750 -12.70 20250307 18230 8.94 20250103 104400 -80.98 20240924 17160 15.73 20241023 0.64 Y 007340 100 60 억 2665333 N N 2653 N 00 N