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
007810/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
20250414,160224,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10210,390,2,3.97,599253990,59139,139.15,10010,10230,9930,12760,6880,9820,10132.97,2.45,0,-224,10106,9962,9686,9542,9266,10035,9615,118,2940,500,6870,10,1,23620751,2412,-2.22,0.74,12,0.25,-4601.00,13848.00,18990,20240402,-46.23,7740,20241210,31.91,14800,-31.01,20250217,8790,16.15,20250409,17050,-40.12,20240516,7740,31.91,20241210,3.29,Y,007810,500,118 억,,579124,N,N,5138,N,00,N
20250414,150226,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10170,350,2,3.56,551811510,54481,128.19,10010,10230,9930,12760,6880,9820,10128.51,2.45,0,-2752,10106,9962,9686,9542,9266,10035,9615,118,2940,500,6870,10,1,23620751,2402,-2.21,0.73,12,0.23,-4601.00,13848.00,18990,20240402,-46.45,7740,20241210,31.40,14800,-31.28,20250217,8790,15.70,20250409,17050,-40.35,20240516,7740,31.40,20241210,3.29,Y,007810,500,118 억,,579124,N,N,3746,N,00,N
20250414,140225,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10210,390,2,3.97,484002400,47829,112.54,10010,10230,9930,12760,6880,9820,10119.43,2.45,0,-3262,10106,9962,9686,9542,9266,10035,9615,118,2940,500,6870,10,1,23620751,2412,-2.22,0.74,12,0.20,-4601.00,13848.00,18990,20240402,-46.23,7740,20241210,31.91,14800,-31.01,20250217,8790,16.15,20250409,17050,-40.12,20240516,7740,31.91,20241210,3.29,Y,007810,500,118 억,,579124,N,N,3746,N,00,N
20250414,130225,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10210,390,2,3.97,421078210,41658,98.02,10010,10230,9930,12760,6880,9820,10107.98,2.45,0,-2899,10106,9962,9686,9542,9266,10035,9615,118,2940,500,6870,10,1,23620751,2412,-2.22,0.74,12,0.18,-4601.00,13848.00,18990,20240402,-46.23,7740,20241210,31.91,14800,-31.01,20250217,8790,16.15,20250409,17050,-40.12,20240516,7740,31.91,20241210,3.29,Y,007810,500,118 억,,579124,N,N,3746,N,00,N
20250414,120226,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10190,370,2,3.77,364013435,36042,84.80,10010,10230,9930,12760,6880,9820,10099.70,2.45,0,-4496,10106,9962,9686,9542,9266,10035,9615,118,2940,500,6870,10,1,23620751,2407,-2.21,0.74,12,0.15,-4601.00,13848.00,18990,20240402,-46.34,7740,20241210,31.65,14800,-31.15,20250217,8790,15.93,20250409,17050,-40.23,20240516,7740,31.65,20241210,3.29,Y,007810,500,118 억,,579124,N,N,3746,N,00,N
20250414,110225,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10130,310,2,3.16,310167915,30755,72.36,10010,10200,9930,12760,6880,9820,10085.12,2.45,0,-4895,10106,9962,9686,9542,9266,10035,9615,118,2940,500,6870,10,1,23620751,2393,-2.20,0.73,12,0.13,-4601.00,13848.00,18990,20240402,-46.66,7740,20241210,30.88,14800,-31.55,20250217,8790,15.24,20250409,17050,-40.59,20240516,7740,30.88,20241210,3.29,Y,007810,500,118 억,,579124,N,N,3746,N,00,N
20250414,100225,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10080,260,2,2.65,214105300,21275,50.06,10010,10170,9930,12760,6880,9820,10063.70,2.45,0,-4954,10106,9962,9686,9542,9266,10035,9615,118,2940,500,6870,10,1,23620751,2381,-2.19,0.73,12,0.09,-4601.00,13848.00,18990,20240402,-46.92,7740,20241210,30.23,14800,-31.89,20250217,8790,14.68,20250409,17050,-40.88,20240516,7740,30.23,20241210,3.29,Y,007810,500,118 억,,579124,N,N,3746,N,00,N
20250414,090225,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9980,160,2,1.63,33977060,3398,8.00,10010,10040,9980,12760,6880,9820,9999.13,2.45,0,-2390,10106,9962,9686,9542,9266,10035,9615,118,2940,500,6870,10,1,23620751,2357,-2.17,0.72,12,0.01,-4601.00,13848.00,18990,20240402,-47.45,7740,20241210,28.94,14800,-32.57,20250217,8790,13.54,20250409,17050,-41.47,20240516,7740,28.94,20241210,3.29,Y,007810,500,118 억,,579124,N,N,3746,N,00,N
20250411,160224,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9820,180,2,1.87,408312895,42500,53.56,9410,9830,9410,12530,6750,9640,9607.31,2.47,0,-3135,10013,9826,9613,9426,9213,9720,9320,118,2890,500,6740,10,1,23620751,2320,-2.13,0.71,12,0.18,-4601.00,13848.00,18990,20240402,-48.29,7740,20241210,26.87,14800,-33.65,20250217,8790,11.72,20250409,17050,-42.40,20240516,7740,26.87,20241210,3.35,Y,007810,500,118 억,,582399,N,N,3746,N,00,N
20250411,150225,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9740,100,2,1.04,352771175,36825,46.41,9410,9740,9410,12530,6750,9640,9579.67,2.47,0,-2775,10013,9826,9613,9426,9213,9720,9320,118,2890,500,6740,10,1,23620751,2301,-2.12,0.70,12,0.16,-4601.00,13848.00,18990,20240402,-48.71,7740,20241210,25.84,14800,-34.19,20250217,8790,10.81,20250409,17050,-42.87,20240516,7740,25.84,20241210,3.35,Y,007810,500,118 억,,582399,N,N,9466,N,00,N
20250411,140225,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,9650,10,2,0.10,283702575,29699,37.43,9410,9710,9410,12530,6750,9640,9552.60,2.47,0,-2218,10013,9826,9613,9426,9213,9720,9320,118,2890,500,6740,10,1,23620751,2279,-2.10,0.70,12,0.13,-4601.00,13848.00,18990,20240402,-49.18,7740,20241210,24.68,14800,-34.80,20250217,8790,9.78,20250409,17050,-43.40,20240516,7740,24.68,20241210,3.35,Y,007810,500,118 억,,582399,N,N,9466,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 160224 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10210 390 2 3.97 599253990 59139 139.15 10010 10230 9930 12760 6880 9820 10132.97 2.45 0 -224 10106 9962 9686 9542 9266 10035 9615 118 2940 500 6870 10 1 23620751 2412 -2.22 0.74 12 0.25 -4601.00 13848.00 18990 20240402 -46.23 7740 20241210 31.91 14800 -31.01 20250217 8790 16.15 20250409 17050 -40.12 20240516 7740 31.91 20241210 3.29 Y 007810 500 118 억 579124 N N 5138 N 00 N
3 20250414 150226 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10170 350 2 3.56 551811510 54481 128.19 10010 10230 9930 12760 6880 9820 10128.51 2.45 0 -2752 10106 9962 9686 9542 9266 10035 9615 118 2940 500 6870 10 1 23620751 2402 -2.21 0.73 12 0.23 -4601.00 13848.00 18990 20240402 -46.45 7740 20241210 31.40 14800 -31.28 20250217 8790 15.70 20250409 17050 -40.35 20240516 7740 31.40 20241210 3.29 Y 007810 500 118 억 579124 N N 3746 N 00 N
4 20250414 140225 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10210 390 2 3.97 484002400 47829 112.54 10010 10230 9930 12760 6880 9820 10119.43 2.45 0 -3262 10106 9962 9686 9542 9266 10035 9615 118 2940 500 6870 10 1 23620751 2412 -2.22 0.74 12 0.20 -4601.00 13848.00 18990 20240402 -46.23 7740 20241210 31.91 14800 -31.01 20250217 8790 16.15 20250409 17050 -40.12 20240516 7740 31.91 20241210 3.29 Y 007810 500 118 억 579124 N N 3746 N 00 N
5 20250414 130225 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10210 390 2 3.97 421078210 41658 98.02 10010 10230 9930 12760 6880 9820 10107.98 2.45 0 -2899 10106 9962 9686 9542 9266 10035 9615 118 2940 500 6870 10 1 23620751 2412 -2.22 0.74 12 0.18 -4601.00 13848.00 18990 20240402 -46.23 7740 20241210 31.91 14800 -31.01 20250217 8790 16.15 20250409 17050 -40.12 20240516 7740 31.91 20241210 3.29 Y 007810 500 118 억 579124 N N 3746 N 00 N
6 20250414 120226 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10190 370 2 3.77 364013435 36042 84.80 10010 10230 9930 12760 6880 9820 10099.70 2.45 0 -4496 10106 9962 9686 9542 9266 10035 9615 118 2940 500 6870 10 1 23620751 2407 -2.21 0.74 12 0.15 -4601.00 13848.00 18990 20240402 -46.34 7740 20241210 31.65 14800 -31.15 20250217 8790 15.93 20250409 17050 -40.23 20240516 7740 31.65 20241210 3.29 Y 007810 500 118 억 579124 N N 3746 N 00 N
7 20250414 110225 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10130 310 2 3.16 310167915 30755 72.36 10010 10200 9930 12760 6880 9820 10085.12 2.45 0 -4895 10106 9962 9686 9542 9266 10035 9615 118 2940 500 6870 10 1 23620751 2393 -2.20 0.73 12 0.13 -4601.00 13848.00 18990 20240402 -46.66 7740 20241210 30.88 14800 -31.55 20250217 8790 15.24 20250409 17050 -40.59 20240516 7740 30.88 20241210 3.29 Y 007810 500 118 억 579124 N N 3746 N 00 N
8 20250414 100225 55 40.00 KOSPI 전기·전자 N N N Y 40 N 10080 260 2 2.65 214105300 21275 50.06 10010 10170 9930 12760 6880 9820 10063.70 2.45 0 -4954 10106 9962 9686 9542 9266 10035 9615 118 2940 500 6870 10 1 23620751 2381 -2.19 0.73 12 0.09 -4601.00 13848.00 18990 20240402 -46.92 7740 20241210 30.23 14800 -31.89 20250217 8790 14.68 20250409 17050 -40.88 20240516 7740 30.23 20241210 3.29 Y 007810 500 118 억 579124 N N 3746 N 00 N
9 20250414 090225 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9980 160 2 1.63 33977060 3398 8.00 10010 10040 9980 12760 6880 9820 9999.13 2.45 0 -2390 10106 9962 9686 9542 9266 10035 9615 118 2940 500 6870 10 1 23620751 2357 -2.17 0.72 12 0.01 -4601.00 13848.00 18990 20240402 -47.45 7740 20241210 28.94 14800 -32.57 20250217 8790 13.54 20250409 17050 -41.47 20240516 7740 28.94 20241210 3.29 Y 007810 500 118 억 579124 N N 3746 N 00 N
10 20250411 160224 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9820 180 2 1.87 408312895 42500 53.56 9410 9830 9410 12530 6750 9640 9607.31 2.47 0 -3135 10013 9826 9613 9426 9213 9720 9320 118 2890 500 6740 10 1 23620751 2320 -2.13 0.71 12 0.18 -4601.00 13848.00 18990 20240402 -48.29 7740 20241210 26.87 14800 -33.65 20250217 8790 11.72 20250409 17050 -42.40 20240516 7740 26.87 20241210 3.35 Y 007810 500 118 억 582399 N N 3746 N 00 N
11 20250411 150225 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9740 100 2 1.04 352771175 36825 46.41 9410 9740 9410 12530 6750 9640 9579.67 2.47 0 -2775 10013 9826 9613 9426 9213 9720 9320 118 2890 500 6740 10 1 23620751 2301 -2.12 0.70 12 0.16 -4601.00 13848.00 18990 20240402 -48.71 7740 20241210 25.84 14800 -34.19 20250217 8790 10.81 20250409 17050 -42.87 20240516 7740 25.84 20241210 3.35 Y 007810 500 118 억 582399 N N 9466 N 00 N
12 20250411 140225 55 40.00 KOSPI 전기·전자 N N N Y 40 N 9650 10 2 0.10 283702575 29699 37.43 9410 9710 9410 12530 6750 9640 9552.60 2.47 0 -2218 10013 9826 9613 9426 9213 9720 9320 118 2890 500 6740 10 1 23620751 2279 -2.10 0.70 12 0.13 -4601.00 13848.00 18990 20240402 -49.18 7740 20241210 24.68 14800 -34.80 20250217 8790 9.78 20250409 17050 -43.40 20240516 7740 24.68 20241210 3.35 Y 007810 500 118 억 582399 N N 9466 N 00 N