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
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
20250414,160220,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20900,300,2,1.46,1596940425,76652,22.11,20950,21150,20300,26750,14450,20600,20833.65,4.74,0,6709,23366,21982,21016,19632,18666,21500,19150,61,6150,100,15240,50,1,58510865,12229,3.88,0.69,12,0.13,5383.00,30093.00,22750,20250307,-8.13,15562,20240404,34.30,22750,-8.13,20250307,18230,14.65,20250103,104400,-79.98,20240924,17160,21.79,20241023,0.64,Y,007340,100,60 억,,2772853,N,N,4319,N,00,N
20250414,150222,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20900,300,2,1.46,1491031425,71577,20.65,20950,21150,20300,26750,14450,20600,20831.16,4.74,0,7492,23366,21982,21016,19632,18666,21500,19150,61,6150,100,15240,50,1,58510865,12229,3.88,0.69,12,0.12,5383.00,30093.00,22750,20250307,-8.13,15562,20240404,34.30,22750,-8.13,20250307,18230,14.65,20250103,104400,-79.98,20240924,17160,21.79,20241023,0.64,Y,007340,100,60 억,,2772853,N,N,27140,N,00,N
20250414,140221,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21000,400,2,1.94,1233908375,59279,17.10,20950,21150,20300,26750,14450,20600,20815.27,4.74,0,9493,23366,21982,21016,19632,18666,21500,19150,61,6150,100,15240,50,1,58510865,12287,3.90,0.70,12,0.10,5383.00,30093.00,22750,20250307,-7.69,15562,20240404,34.94,22750,-7.69,20250307,18230,15.19,20250103,104400,-79.89,20240924,17160,22.38,20241023,0.64,Y,007340,100,60 억,,2772853,N,N,27140,N,00,N
20250414,130221,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21000,400,2,1.94,902551075,43492,12.55,20950,21050,20300,26750,14450,20600,20752.12,4.74,0,8180,23366,21982,21016,19632,18666,21500,19150,61,6150,100,15240,50,1,58510865,12287,3.90,0.70,12,0.07,5383.00,30093.00,22750,20250307,-7.69,15562,20240404,34.94,22750,-7.69,20250307,18230,15.19,20250103,104400,-79.89,20240924,17160,22.38,20241023,0.64,Y,007340,100,60 억,,2772853,N,N,27140,N,00,N
20250414,120222,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20800,200,2,0.97,638090075,30825,8.89,20950,20950,20300,26750,14450,20600,20700.41,4.74,0,3180,23366,21982,21016,19632,18666,21500,19150,61,6150,100,15240,50,1,58510865,12170,3.86,0.69,12,0.05,5383.00,30093.00,22750,20250307,-8.57,15562,20240404,33.66,22750,-8.57,20250307,18230,14.10,20250103,104400,-80.08,20240924,17160,21.21,20241023,0.64,Y,007340,100,60 억,,2772853,N,N,27140,N,00,N
20250414,110221,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20850,250,2,1.21,507589625,24551,7.08,20950,20950,20300,26750,14450,20600,20674.91,4.74,0,1238,23366,21982,21016,19632,18666,21500,19150,61,6150,100,15240,50,1,58510865,12200,3.87,0.69,12,0.04,5383.00,30093.00,22750,20250307,-8.35,15562,20240404,33.98,22750,-8.35,20250307,18230,14.37,20250103,104400,-80.03,20240924,17160,21.50,20241023,0.64,Y,007340,100,60 억,,2772853,N,N,27140,N,00,N
20250414,100221,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20800,200,2,0.97,361996750,17547,5.06,20950,20950,20300,26750,14450,20600,20630.12,4.74,0,1552,23366,21982,21016,19632,18666,21500,19150,61,6150,100,15240,50,1,58510865,12170,3.86,0.69,12,0.03,5383.00,30093.00,22750,20250307,-8.57,15562,20240404,33.66,22750,-8.57,20250307,18230,14.10,20250103,104400,-80.08,20240924,17160,21.21,20241023,0.64,Y,007340,100,60 억,,2772853,N,N,27140,N,00,N
20250414,090222,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20700,100,2,0.49,18170350,870,0.25,20950,20950,20700,26750,14450,20600,20885.79,4.74,0,-215,23366,21982,21016,19632,18666,21500,19150,61,6150,100,15240,50,1,58510865,12112,3.85,0.69,12,0.00,5383.00,30093.00,22750,20250307,-9.01,15562,20240404,33.02,22750,-9.01,20250307,18230,13.55,20250103,104400,-80.17,20240924,17160,20.63,20241023,0.64,Y,007340,100,60 억,,2772853,N,N,27140,N,00,N
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
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 160220 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20900 300 2 1.46 1596940425 76652 22.11 20950 21150 20300 26750 14450 20600 20833.65 4.74 0 6709 23366 21982 21016 19632 18666 21500 19150 61 6150 100 15240 50 1 58510865 12229 3.88 0.69 12 0.13 5383.00 30093.00 22750 20250307 -8.13 15562 20240404 34.30 22750 -8.13 20250307 18230 14.65 20250103 104400 -79.98 20240924 17160 21.79 20241023 0.64 Y 007340 100 60 억 2772853 N N 4319 N 00 N
3 20250414 150222 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20900 300 2 1.46 1491031425 71577 20.65 20950 21150 20300 26750 14450 20600 20831.16 4.74 0 7492 23366 21982 21016 19632 18666 21500 19150 61 6150 100 15240 50 1 58510865 12229 3.88 0.69 12 0.12 5383.00 30093.00 22750 20250307 -8.13 15562 20240404 34.30 22750 -8.13 20250307 18230 14.65 20250103 104400 -79.98 20240924 17160 21.79 20241023 0.64 Y 007340 100 60 억 2772853 N N 27140 N 00 N
4 20250414 140221 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21000 400 2 1.94 1233908375 59279 17.10 20950 21150 20300 26750 14450 20600 20815.27 4.74 0 9493 23366 21982 21016 19632 18666 21500 19150 61 6150 100 15240 50 1 58510865 12287 3.90 0.70 12 0.10 5383.00 30093.00 22750 20250307 -7.69 15562 20240404 34.94 22750 -7.69 20250307 18230 15.19 20250103 104400 -79.89 20240924 17160 22.38 20241023 0.64 Y 007340 100 60 억 2772853 N N 27140 N 00 N
5 20250414 130221 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21000 400 2 1.94 902551075 43492 12.55 20950 21050 20300 26750 14450 20600 20752.12 4.74 0 8180 23366 21982 21016 19632 18666 21500 19150 61 6150 100 15240 50 1 58510865 12287 3.90 0.70 12 0.07 5383.00 30093.00 22750 20250307 -7.69 15562 20240404 34.94 22750 -7.69 20250307 18230 15.19 20250103 104400 -79.89 20240924 17160 22.38 20241023 0.64 Y 007340 100 60 억 2772853 N N 27140 N 00 N
6 20250414 120222 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20800 200 2 0.97 638090075 30825 8.89 20950 20950 20300 26750 14450 20600 20700.41 4.74 0 3180 23366 21982 21016 19632 18666 21500 19150 61 6150 100 15240 50 1 58510865 12170 3.86 0.69 12 0.05 5383.00 30093.00 22750 20250307 -8.57 15562 20240404 33.66 22750 -8.57 20250307 18230 14.10 20250103 104400 -80.08 20240924 17160 21.21 20241023 0.64 Y 007340 100 60 억 2772853 N N 27140 N 00 N
7 20250414 110221 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20850 250 2 1.21 507589625 24551 7.08 20950 20950 20300 26750 14450 20600 20674.91 4.74 0 1238 23366 21982 21016 19632 18666 21500 19150 61 6150 100 15240 50 1 58510865 12200 3.87 0.69 12 0.04 5383.00 30093.00 22750 20250307 -8.35 15562 20240404 33.98 22750 -8.35 20250307 18230 14.37 20250103 104400 -80.03 20240924 17160 21.50 20241023 0.64 Y 007340 100 60 억 2772853 N N 27140 N 00 N
8 20250414 100221 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20800 200 2 0.97 361996750 17547 5.06 20950 20950 20300 26750 14450 20600 20630.12 4.74 0 1552 23366 21982 21016 19632 18666 21500 19150 61 6150 100 15240 50 1 58510865 12170 3.86 0.69 12 0.03 5383.00 30093.00 22750 20250307 -8.57 15562 20240404 33.66 22750 -8.57 20250307 18230 14.10 20250103 104400 -80.08 20240924 17160 21.21 20241023 0.64 Y 007340 100 60 억 2772853 N N 27140 N 00 N
9 20250414 090222 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20700 100 2 0.49 18170350 870 0.25 20950 20950 20700 26750 14450 20600 20885.79 4.74 0 -215 23366 21982 21016 19632 18666 21500 19150 61 6150 100 15240 50 1 58510865 12112 3.85 0.69 12 0.00 5383.00 30093.00 22750 20250307 -9.01 15562 20240404 33.02 22750 -9.01 20250307 18230 13.55 20250103 104400 -80.17 20240924 17160 20.63 20241023 0.64 Y 007340 100 60 억 2772853 N N 27140 N 00 N
10 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
11 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
12 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