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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160156,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3965,30,2,0.76,424655718,105589,180.41,4000,4085,3960,5110,2755,3935,4021.81,8.11,0,15426,4041,3987,3881,3827,3721,4015,3855,1605,1175,5000,2750,5,1,32109878,1273,18.97,0.32,12,0.33,209.00,12301.00,6410,20240404,-38.14,3415,20241209,16.11,4435,-10.60,20250326,3590,10.45,20250407,6070,-34.68,20240514,3415,16.11,20241209,1.88,Y,004710,5000,1605 억,,2604270,N,N,280,N,00,N
20250414,150156,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3970,35,2,0.89,412433018,102508,175.15,4000,4085,3960,5110,2755,3935,4023.42,8.11,0,16182,4041,3987,3881,3827,3721,4015,3855,1605,1175,5000,2750,5,1,32109878,1275,19.00,0.32,12,0.32,209.00,12301.00,6410,20240404,-38.07,3415,20241209,16.25,4435,-10.48,20250326,3590,10.58,20250407,6070,-34.60,20240514,3415,16.25,20241209,1.88,Y,004710,5000,1605 억,,2604270,N,N,280,N,00,N
20250414,140156,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3970,35,2,0.89,394549588,98001,167.45,4000,4085,3960,5110,2755,3935,4025.98,8.11,0,16757,4041,3987,3881,3827,3721,4015,3855,1605,1175,5000,2750,5,1,32109878,1275,19.00,0.32,12,0.31,209.00,12301.00,6410,20240404,-38.07,3415,20241209,16.25,4435,-10.48,20250326,3590,10.58,20250407,6070,-34.60,20240514,3415,16.25,20241209,1.88,Y,004710,5000,1605 억,,2604270,N,N,280,N,00,N
20250414,130156,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3975,40,2,1.02,375441913,93187,159.22,4000,4085,3960,5110,2755,3935,4028.91,8.11,0,15525,4041,3987,3881,3827,3721,4015,3855,1605,1175,5000,2750,5,1,32109878,1276,19.02,0.32,12,0.29,209.00,12301.00,6410,20240404,-37.99,3415,20241209,16.40,4435,-10.37,20250326,3590,10.72,20250407,6070,-34.51,20240514,3415,16.40,20241209,1.88,Y,004710,5000,1605 억,,2604270,N,N,280,N,00,N
20250414,120156,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4020,85,2,2.16,342392803,84899,145.06,4000,4085,3960,5110,2755,3935,4032.94,8.11,0,16229,4041,3987,3881,3827,3721,4015,3855,1605,1175,5000,2750,5,1,32109878,1291,19.23,0.33,12,0.26,209.00,12301.00,6410,20240404,-37.29,3415,20241209,17.72,4435,-9.36,20250326,3590,11.98,20250407,6070,-33.77,20240514,3415,17.72,20241209,1.88,Y,004710,5000,1605 억,,2604270,N,N,280,N,00,N
20250414,110156,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4025,90,2,2.29,267457882,66217,113.14,4000,4085,3960,5110,2755,3935,4039.11,8.11,0,8394,4041,3987,3881,3827,3721,4015,3855,1605,1175,5000,2750,5,1,32109878,1292,19.26,0.33,12,0.21,209.00,12301.00,6410,20240404,-37.21,3415,20241209,17.86,4435,-9.24,20250326,3590,12.12,20250407,6070,-33.69,20240514,3415,17.86,20241209,1.88,Y,004710,5000,1605 억,,2604270,N,N,280,N,00,N
20250414,100156,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,4030,95,2,2.41,219665415,54371,92.90,4000,4085,3960,5110,2755,3935,4040.12,8.11,0,7858,4041,3987,3881,3827,3721,4015,3855,1605,1175,5000,2750,5,1,32109878,1294,19.28,0.33,12,0.17,209.00,12301.00,6410,20240404,-37.13,3415,20241209,18.01,4435,-9.13,20250326,3590,12.26,20250407,6070,-33.61,20240514,3415,18.01,20241209,1.88,Y,004710,5000,1605 억,,2604270,N,N,280,N,00,N
20250414,090156,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3970,35,2,0.89,38066975,9507,16.24,4000,4020,3960,5110,2755,3935,4004.10,8.11,0,-2683,4041,3987,3881,3827,3721,4015,3855,1605,1175,5000,2750,5,1,32109878,1275,19.00,0.32,12,0.03,209.00,12301.00,6410,20240404,-38.07,3415,20241209,16.25,4435,-10.48,20250326,3590,10.58,20250407,6070,-34.60,20240514,3415,16.25,20241209,1.88,Y,004710,5000,1605 억,,2604270,N,N,280,N,00,N
20250411,160155,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3935,105,2,2.74,227118665,58517,80.94,3790,3935,3775,4975,2685,3830,3881.24,8.07,0,13999,3920,3875,3810,3765,3700,3897,3787,1605,1145,5000,2680,5,1,32109878,1264,18.83,0.32,12,0.18,209.00,12301.00,6410,20240404,-38.61,3415,20241209,15.23,4435,-11.27,20250326,3590,9.61,20250407,6070,-35.17,20240514,3415,15.23,20241209,1.88,Y,004710,5000,1605 억,,2591314,N,N,280,N,00,N
20250411,150156,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3930,100,2,2.61,221348615,57049,78.91,3790,3935,3775,4975,2685,3830,3879.97,8.07,0,14403,3920,3875,3810,3765,3700,3897,3787,1605,1145,5000,2680,5,1,32109878,1262,18.80,0.32,12,0.18,209.00,12301.00,6410,20240404,-38.69,3415,20241209,15.08,4435,-11.39,20250326,3590,9.47,20250407,6070,-35.26,20240514,3415,15.08,20241209,1.88,Y,004710,5000,1605 억,,2591314,N,N,526,N,00,N
20250411,140156,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3895,65,2,1.70,128704235,33332,46.10,3790,3930,3775,4975,2685,3830,3861.28,8.07,0,1797,3920,3875,3810,3765,3700,3897,3787,1605,1145,5000,2680,5,1,32109878,1251,18.64,0.32,12,0.10,209.00,12301.00,6410,20240404,-39.24,3415,20241209,14.06,4435,-12.18,20250326,3590,8.50,20250407,6070,-35.83,20240514,3415,14.06,20241209,1.88,Y,004710,5000,1605 억,,2591314,N,N,526,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 20250414 160156 55 60.00 KOSPI 전기·전자 N N N Y 60 N 3965 30 2 0.76 424655718 105589 180.41 4000 4085 3960 5110 2755 3935 4021.81 8.11 0 15426 4041 3987 3881 3827 3721 4015 3855 1605 1175 5000 2750 5 1 32109878 1273 18.97 0.32 12 0.33 209.00 12301.00 6410 20240404 -38.14 3415 20241209 16.11 4435 -10.60 20250326 3590 10.45 20250407 6070 -34.68 20240514 3415 16.11 20241209 1.88 Y 004710 5000 1605 억 2604270 N N 280 N 00 N
3 20250414 150156 55 60.00 KOSPI 전기·전자 N N N Y 60 N 3970 35 2 0.89 412433018 102508 175.15 4000 4085 3960 5110 2755 3935 4023.42 8.11 0 16182 4041 3987 3881 3827 3721 4015 3855 1605 1175 5000 2750 5 1 32109878 1275 19.00 0.32 12 0.32 209.00 12301.00 6410 20240404 -38.07 3415 20241209 16.25 4435 -10.48 20250326 3590 10.58 20250407 6070 -34.60 20240514 3415 16.25 20241209 1.88 Y 004710 5000 1605 억 2604270 N N 280 N 00 N
4 20250414 140156 55 60.00 KOSPI 전기·전자 N N N Y 60 N 3970 35 2 0.89 394549588 98001 167.45 4000 4085 3960 5110 2755 3935 4025.98 8.11 0 16757 4041 3987 3881 3827 3721 4015 3855 1605 1175 5000 2750 5 1 32109878 1275 19.00 0.32 12 0.31 209.00 12301.00 6410 20240404 -38.07 3415 20241209 16.25 4435 -10.48 20250326 3590 10.58 20250407 6070 -34.60 20240514 3415 16.25 20241209 1.88 Y 004710 5000 1605 억 2604270 N N 280 N 00 N
5 20250414 130156 55 60.00 KOSPI 전기·전자 N N N Y 60 N 3975 40 2 1.02 375441913 93187 159.22 4000 4085 3960 5110 2755 3935 4028.91 8.11 0 15525 4041 3987 3881 3827 3721 4015 3855 1605 1175 5000 2750 5 1 32109878 1276 19.02 0.32 12 0.29 209.00 12301.00 6410 20240404 -37.99 3415 20241209 16.40 4435 -10.37 20250326 3590 10.72 20250407 6070 -34.51 20240514 3415 16.40 20241209 1.88 Y 004710 5000 1605 억 2604270 N N 280 N 00 N
6 20250414 120156 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4020 85 2 2.16 342392803 84899 145.06 4000 4085 3960 5110 2755 3935 4032.94 8.11 0 16229 4041 3987 3881 3827 3721 4015 3855 1605 1175 5000 2750 5 1 32109878 1291 19.23 0.33 12 0.26 209.00 12301.00 6410 20240404 -37.29 3415 20241209 17.72 4435 -9.36 20250326 3590 11.98 20250407 6070 -33.77 20240514 3415 17.72 20241209 1.88 Y 004710 5000 1605 억 2604270 N N 280 N 00 N
7 20250414 110156 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4025 90 2 2.29 267457882 66217 113.14 4000 4085 3960 5110 2755 3935 4039.11 8.11 0 8394 4041 3987 3881 3827 3721 4015 3855 1605 1175 5000 2750 5 1 32109878 1292 19.26 0.33 12 0.21 209.00 12301.00 6410 20240404 -37.21 3415 20241209 17.86 4435 -9.24 20250326 3590 12.12 20250407 6070 -33.69 20240514 3415 17.86 20241209 1.88 Y 004710 5000 1605 억 2604270 N N 280 N 00 N
8 20250414 100156 55 60.00 KOSPI 전기·전자 N N N Y 60 N 4030 95 2 2.41 219665415 54371 92.90 4000 4085 3960 5110 2755 3935 4040.12 8.11 0 7858 4041 3987 3881 3827 3721 4015 3855 1605 1175 5000 2750 5 1 32109878 1294 19.28 0.33 12 0.17 209.00 12301.00 6410 20240404 -37.13 3415 20241209 18.01 4435 -9.13 20250326 3590 12.26 20250407 6070 -33.61 20240514 3415 18.01 20241209 1.88 Y 004710 5000 1605 억 2604270 N N 280 N 00 N
9 20250414 090156 55 60.00 KOSPI 전기·전자 N N N Y 60 N 3970 35 2 0.89 38066975 9507 16.24 4000 4020 3960 5110 2755 3935 4004.10 8.11 0 -2683 4041 3987 3881 3827 3721 4015 3855 1605 1175 5000 2750 5 1 32109878 1275 19.00 0.32 12 0.03 209.00 12301.00 6410 20240404 -38.07 3415 20241209 16.25 4435 -10.48 20250326 3590 10.58 20250407 6070 -34.60 20240514 3415 16.25 20241209 1.88 Y 004710 5000 1605 억 2604270 N N 280 N 00 N
10 20250411 160155 55 60.00 KOSPI 전기·전자 N N N Y 60 N 3935 105 2 2.74 227118665 58517 80.94 3790 3935 3775 4975 2685 3830 3881.24 8.07 0 13999 3920 3875 3810 3765 3700 3897 3787 1605 1145 5000 2680 5 1 32109878 1264 18.83 0.32 12 0.18 209.00 12301.00 6410 20240404 -38.61 3415 20241209 15.23 4435 -11.27 20250326 3590 9.61 20250407 6070 -35.17 20240514 3415 15.23 20241209 1.88 Y 004710 5000 1605 억 2591314 N N 280 N 00 N
11 20250411 150156 55 60.00 KOSPI 전기·전자 N N N Y 60 N 3930 100 2 2.61 221348615 57049 78.91 3790 3935 3775 4975 2685 3830 3879.97 8.07 0 14403 3920 3875 3810 3765 3700 3897 3787 1605 1145 5000 2680 5 1 32109878 1262 18.80 0.32 12 0.18 209.00 12301.00 6410 20240404 -38.69 3415 20241209 15.08 4435 -11.39 20250326 3590 9.47 20250407 6070 -35.26 20240514 3415 15.08 20241209 1.88 Y 004710 5000 1605 억 2591314 N N 526 N 00 N
12 20250411 140156 55 60.00 KOSPI 전기·전자 N N N Y 60 N 3895 65 2 1.70 128704235 33332 46.10 3790 3930 3775 4975 2685 3830 3861.28 8.07 0 1797 3920 3875 3810 3765 3700 3897 3787 1605 1145 5000 2680 5 1 32109878 1251 18.64 0.32 12 0.10 209.00 12301.00 6410 20240404 -39.24 3415 20241209 14.06 4435 -12.18 20250326 3590 8.50 20250407 6070 -35.83 20240514 3415 14.06 20241209 1.88 Y 004710 5000 1605 억 2591314 N N 526 N 00 N