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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160220,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20600,750,2,3.78,7205802625,346653,510.83,21700,22400,20050,25800,13900,19850,20787.19,4.84,0,-60970,20410,20130,19580,19300,18750,20270,19440,61,5950,100,14680,50,1,58510865,12053,3.83,0.68,12,0.59,5383.00,30093.00,22750,20250307,-9.45,15562,20240404,32.37,22750,-9.45,20250307,18230,13.00,20250103,104400,-80.27,20240924,17160,20.05,20241023,0.63,Y,007340,100,60 억,,2831719,N,N,27140,N,00,N
20250411,150221,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20550,700,2,3.53,7012508475,337260,496.99,21700,22400,20050,25800,13900,19850,20792.59,4.84,0,-60848,20410,20130,19580,19300,18750,20270,19440,61,5950,100,14680,50,1,58510865,12024,3.82,0.68,12,0.58,5383.00,30093.00,22750,20250307,-9.67,15562,20240404,32.05,22750,-9.67,20250307,18230,12.73,20250103,104400,-80.32,20240924,17160,19.76,20241023,0.63,Y,007340,100,60 억,,2831719,N,N,6782,N,00,N
20250411,140221,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20100,250,2,1.26,6103564900,292849,431.54,21700,22400,20050,25800,13900,19850,20842.02,4.84,0,-57845,20410,20130,19580,19300,18750,20270,19440,61,5950,100,14680,50,1,58510865,11761,3.73,0.67,12,0.50,5383.00,30093.00,22750,20250307,-11.65,15562,20240404,29.16,22750,-11.65,20250307,18230,10.26,20250103,104400,-80.75,20240924,17160,17.13,20241023,0.63,Y,007340,100,60 억,,2831719,N,N,6782,N,00,N
20250411,130222,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20450,600,2,3.02,5380828050,257193,379.00,21700,22400,20050,25800,13900,19850,20921.36,4.84,0,-64197,20410,20130,19580,19300,18750,20270,19440,61,5950,100,14680,50,1,58510865,11965,3.80,0.68,12,0.44,5383.00,30093.00,22750,20250307,-10.11,15562,20240404,31.41,22750,-10.11,20250307,18230,12.18,20250103,104400,-80.41,20240924,17160,19.17,20241023,0.63,Y,007340,100,60 억,,2831719,N,N,6782,N,00,N
20250411,120221,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20400,550,2,2.77,4979725050,237585,350.11,21700,22400,20050,25800,13900,19850,20959.76,4.84,0,-68264,20410,20130,19580,19300,18750,20270,19440,61,5950,100,14680,50,1,58510865,11936,3.79,0.68,12,0.41,5383.00,30093.00,22750,20250307,-10.33,15562,20240404,31.09,22750,-10.33,20250307,18230,11.90,20250103,104400,-80.46,20240924,17160,18.88,20241023,0.63,Y,007340,100,60 억,,2831719,N,N,6782,N,00,N
20250411,110221,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20300,450,2,2.27,4689313250,223338,329.11,21700,22400,20050,25800,13900,19850,20996.49,4.84,0,-71121,20410,20130,19580,19300,18750,20270,19440,61,5950,100,14680,50,1,58510865,11878,3.77,0.67,12,0.38,5383.00,30093.00,22750,20250307,-10.77,15562,20240404,30.45,22750,-10.77,20250307,18230,11.35,20250103,104400,-80.56,20240924,17160,18.30,20241023,0.63,Y,007340,100,60 억,,2831719,N,N,6782,N,00,N
20250411,100221,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20750,900,2,4.53,4196963450,199165,293.49,21700,22400,20050,25800,13900,19850,21072.80,4.84,0,-70904,20410,20130,19580,19300,18750,20270,19440,61,5950,100,14680,50,1,58510865,12141,3.85,0.69,12,0.34,5383.00,30093.00,22750,20250307,-8.79,15562,20240404,33.34,22750,-8.79,20250307,18230,13.82,20250103,104400,-80.12,20240924,17160,20.92,20241023,0.63,Y,007340,100,60 억,,2831719,N,N,6782,N,00,N
20250411,090222,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21750,1900,2,9.57,904548100,41306,60.87,21700,22400,21600,25800,13900,19850,21898.71,4.84,0,-18774,20410,20130,19580,19300,18750,20270,19440,61,5950,100,14680,50,1,58510865,12726,4.04,0.72,12,0.07,5383.00,30093.00,22750,20250307,-4.40,15562,20240404,39.76,22750,-4.40,20250307,18230,19.31,20250103,104400,-79.17,20240924,17160,26.75,20241023,0.63,Y,007340,100,60 억,,2831719,N,N,6782,N,00,N
20250410,160220,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,19850,1200,2,6.43,1330217470,67861,68.20,19700,19860,19030,24200,13060,18650,19602.09,4.84,0,-5933,19810,19230,18780,18200,17750,19005,17975,61,5550,100,13800,10,1,58510865,11614,3.69,0.66,12,0.12,5383.00,30093.00,22750,20250307,-12.75,15562,20240404,27.55,22750,-12.75,20250307,18230,8.89,20250103,104400,-80.99,20240924,17160,15.68,20241023,0.64,Y,007340,100,60 억,,2829243,N,N,6782,N,00,N
20250410,150220,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,19830,1180,2,6.33,1198649050,61229,61.53,19700,19860,19030,24200,13060,18650,19576.49,4.84,0,-5184,19810,19230,18780,18200,17750,19005,17975,61,5550,100,13800,10,1,58510865,11603,3.68,0.66,12,0.10,5383.00,30093.00,22750,20250307,-12.84,15562,20240404,27.43,22750,-12.84,20250307,18230,8.78,20250103,104400,-81.01,20240924,17160,15.56,20241023,0.64,Y,007340,100,60 억,,2829243,N,N,7401,N,00,N
20250410,140220,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,19720,1070,2,5.74,1014315060,51914,52.17,19700,19830,19030,24200,13060,18650,19538.37,4.84,0,-5522,19810,19230,18780,18200,17750,19005,17975,61,5550,100,13800,10,1,58510865,11538,3.66,0.66,12,0.09,5383.00,30093.00,22750,20250307,-13.32,15562,20240404,26.72,22750,-13.32,20250307,18230,8.17,20250103,104400,-81.11,20240924,17160,14.92,20241023,0.64,Y,007340,100,60 억,,2829243,N,N,7401,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 20250411 160220 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20600 750 2 3.78 7205802625 346653 510.83 21700 22400 20050 25800 13900 19850 20787.19 4.84 0 -60970 20410 20130 19580 19300 18750 20270 19440 61 5950 100 14680 50 1 58510865 12053 3.83 0.68 12 0.59 5383.00 30093.00 22750 20250307 -9.45 15562 20240404 32.37 22750 -9.45 20250307 18230 13.00 20250103 104400 -80.27 20240924 17160 20.05 20241023 0.63 Y 007340 100 60 억 2831719 N N 27140 N 00 N
3 20250411 150221 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20550 700 2 3.53 7012508475 337260 496.99 21700 22400 20050 25800 13900 19850 20792.59 4.84 0 -60848 20410 20130 19580 19300 18750 20270 19440 61 5950 100 14680 50 1 58510865 12024 3.82 0.68 12 0.58 5383.00 30093.00 22750 20250307 -9.67 15562 20240404 32.05 22750 -9.67 20250307 18230 12.73 20250103 104400 -80.32 20240924 17160 19.76 20241023 0.63 Y 007340 100 60 억 2831719 N N 6782 N 00 N
4 20250411 140221 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20100 250 2 1.26 6103564900 292849 431.54 21700 22400 20050 25800 13900 19850 20842.02 4.84 0 -57845 20410 20130 19580 19300 18750 20270 19440 61 5950 100 14680 50 1 58510865 11761 3.73 0.67 12 0.50 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 0.63 Y 007340 100 60 억 2831719 N N 6782 N 00 N
5 20250411 130222 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20450 600 2 3.02 5380828050 257193 379.00 21700 22400 20050 25800 13900 19850 20921.36 4.84 0 -64197 20410 20130 19580 19300 18750 20270 19440 61 5950 100 14680 50 1 58510865 11965 3.80 0.68 12 0.44 5383.00 30093.00 22750 20250307 -10.11 15562 20240404 31.41 22750 -10.11 20250307 18230 12.18 20250103 104400 -80.41 20240924 17160 19.17 20241023 0.63 Y 007340 100 60 억 2831719 N N 6782 N 00 N
6 20250411 120221 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20400 550 2 2.77 4979725050 237585 350.11 21700 22400 20050 25800 13900 19850 20959.76 4.84 0 -68264 20410 20130 19580 19300 18750 20270 19440 61 5950 100 14680 50 1 58510865 11936 3.79 0.68 12 0.41 5383.00 30093.00 22750 20250307 -10.33 15562 20240404 31.09 22750 -10.33 20250307 18230 11.90 20250103 104400 -80.46 20240924 17160 18.88 20241023 0.63 Y 007340 100 60 억 2831719 N N 6782 N 00 N
7 20250411 110221 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20300 450 2 2.27 4689313250 223338 329.11 21700 22400 20050 25800 13900 19850 20996.49 4.84 0 -71121 20410 20130 19580 19300 18750 20270 19440 61 5950 100 14680 50 1 58510865 11878 3.77 0.67 12 0.38 5383.00 30093.00 22750 20250307 -10.77 15562 20240404 30.45 22750 -10.77 20250307 18230 11.35 20250103 104400 -80.56 20240924 17160 18.30 20241023 0.63 Y 007340 100 60 억 2831719 N N 6782 N 00 N
8 20250411 100221 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20750 900 2 4.53 4196963450 199165 293.49 21700 22400 20050 25800 13900 19850 21072.80 4.84 0 -70904 20410 20130 19580 19300 18750 20270 19440 61 5950 100 14680 50 1 58510865 12141 3.85 0.69 12 0.34 5383.00 30093.00 22750 20250307 -8.79 15562 20240404 33.34 22750 -8.79 20250307 18230 13.82 20250103 104400 -80.12 20240924 17160 20.92 20241023 0.63 Y 007340 100 60 억 2831719 N N 6782 N 00 N
9 20250411 090222 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21750 1900 2 9.57 904548100 41306 60.87 21700 22400 21600 25800 13900 19850 21898.71 4.84 0 -18774 20410 20130 19580 19300 18750 20270 19440 61 5950 100 14680 50 1 58510865 12726 4.04 0.72 12 0.07 5383.00 30093.00 22750 20250307 -4.40 15562 20240404 39.76 22750 -4.40 20250307 18230 19.31 20250103 104400 -79.17 20240924 17160 26.75 20241023 0.63 Y 007340 100 60 억 2831719 N N 6782 N 00 N
10 20250410 160220 55 60.00 KOSPI 전기·전자 N N N Y 60 N 19850 1200 2 6.43 1330217470 67861 68.20 19700 19860 19030 24200 13060 18650 19602.09 4.84 0 -5933 19810 19230 18780 18200 17750 19005 17975 61 5550 100 13800 10 1 58510865 11614 3.69 0.66 12 0.12 5383.00 30093.00 22750 20250307 -12.75 15562 20240404 27.55 22750 -12.75 20250307 18230 8.89 20250103 104400 -80.99 20240924 17160 15.68 20241023 0.64 Y 007340 100 60 억 2829243 N N 6782 N 00 N
11 20250410 150220 55 60.00 KOSPI 전기·전자 N N N Y 60 N 19830 1180 2 6.33 1198649050 61229 61.53 19700 19860 19030 24200 13060 18650 19576.49 4.84 0 -5184 19810 19230 18780 18200 17750 19005 17975 61 5550 100 13800 10 1 58510865 11603 3.68 0.66 12 0.10 5383.00 30093.00 22750 20250307 -12.84 15562 20240404 27.43 22750 -12.84 20250307 18230 8.78 20250103 104400 -81.01 20240924 17160 15.56 20241023 0.64 Y 007340 100 60 억 2829243 N N 7401 N 00 N
12 20250410 140220 55 60.00 KOSPI 전기·전자 N N N Y 60 N 19720 1070 2 5.74 1014315060 51914 52.17 19700 19830 19030 24200 13060 18650 19538.37 4.84 0 -5522 19810 19230 18780 18200 17750 19005 17975 61 5550 100 13800 10 1 58510865 11538 3.66 0.66 12 0.09 5383.00 30093.00 22750 20250307 -13.32 15562 20240404 26.72 22750 -13.32 20250307 18230 8.17 20250103 104400 -81.11 20240924 17160 14.92 20241023 0.64 Y 007340 100 60 억 2829243 N N 7401 N 00 N