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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007340/price/prices-20250301.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
20250318,160226,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21750,-450,5,-2.03,1494693775,68192,29.21,22100,22350,21600,28850,15550,22200,21919.55,4.39,0,-7586,23566,22882,21766,21082,19966,23225,21425,61,6650,100,16420,50,1,58510865,12726,3.96,0.95,12,0.12,5499.00,22939.00,22750,20250307,-4.40,15422,20240318,41.03,22750,-4.40,20250307,18230,19.31,20250103,104400,-79.17,20240924,17160,26.75,20241023,0.69,N,007340,100,60 억,,2565733,N,N,2802,N,00,N
20250318,150227,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21900,-300,5,-1.35,1398585000,63791,27.33,22100,22350,21600,28850,15550,22200,21924.49,4.39,0,-7437,23566,22882,21766,21082,19966,23225,21425,61,6650,100,16420,50,1,58510865,12814,3.98,0.95,12,0.11,5499.00,22939.00,22750,20250307,-3.74,15422,20240318,42.00,22750,-3.74,20250307,18230,20.13,20250103,104400,-79.02,20240924,17160,27.62,20241023,0.69,N,007340,100,60 억,,2565733,N,N,1,N,00,N
20250318,140227,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21850,-350,5,-1.58,1227146925,55929,23.96,22100,22350,21600,28850,15550,22200,21941.16,4.39,0,-7712,23566,22882,21766,21082,19966,23225,21425,61,6650,100,16420,50,1,58510865,12785,3.97,0.95,12,0.10,5499.00,22939.00,22750,20250307,-3.96,15422,20240318,41.68,22750,-3.96,20250307,18230,19.86,20250103,104400,-79.07,20240924,17160,27.33,20241023,0.69,N,007340,100,60 억,,2565733,N,N,1,N,00,N
20250318,130226,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21800,-400,5,-1.80,1088870350,49569,21.23,22100,22350,21600,28850,15550,22200,21966.76,4.39,0,-7086,23566,22882,21766,21082,19966,23225,21425,61,6650,100,16420,50,1,58510865,12755,3.96,0.95,12,0.08,5499.00,22939.00,22750,20250307,-4.18,15422,20240318,41.36,22750,-4.18,20250307,18230,19.58,20250103,104400,-79.12,20240924,17160,27.04,20241023,0.69,N,007340,100,60 억,,2565733,N,N,1,N,00,N
20250318,120226,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21750,-450,5,-2.03,916192550,41623,17.83,22100,22350,21650,28850,15550,22200,22011.69,4.39,0,-3337,23566,22882,21766,21082,19966,23225,21425,61,6650,100,16420,50,1,58510865,12726,3.96,0.95,12,0.07,5499.00,22939.00,22750,20250307,-4.40,15422,20240318,41.03,22750,-4.40,20250307,18230,19.31,20250103,104400,-79.17,20240924,17160,26.75,20241023,0.69,N,007340,100,60 억,,2565733,N,N,1,N,00,N
20250318,110226,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21850,-350,5,-1.58,816767825,37047,15.87,22100,22350,21750,28850,15550,22200,22046.80,4.39,0,-2343,23566,22882,21766,21082,19966,23225,21425,61,6650,100,16420,50,1,58510865,12785,3.97,0.95,12,0.06,5499.00,22939.00,22750,20250307,-3.96,15422,20240318,41.68,22750,-3.96,20250307,18230,19.86,20250103,104400,-79.07,20240924,17160,27.33,20241023,0.69,N,007340,100,60 억,,2565733,N,N,1,N,00,N
20250318,100227,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,22050,-150,5,-0.68,506669200,22862,9.79,22100,22350,21900,28850,15550,22200,22162.07,4.39,0,-512,23566,22882,21766,21082,19966,23225,21425,61,6650,100,16420,50,1,58510865,12902,4.01,0.96,12,0.04,5499.00,22939.00,22750,20250307,-3.08,15422,20240318,42.98,22750,-3.08,20250307,18230,20.95,20250103,104400,-78.88,20240924,17160,28.50,20241023,0.69,N,007340,100,60 억,,2565733,N,N,1,N,00,N
20250318,090227,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,22200,0,3,0.00,36130450,1631,0.70,22100,22350,22100,28850,15550,22200,22152.33,4.39,0,895,23566,22882,21766,21082,19966,23225,21425,61,6650,100,16420,50,1,58510865,12989,4.04,0.97,12,0.00,5499.00,22939.00,22750,20250307,-2.42,15422,20240318,43.95,22750,-2.42,20250307,18230,21.78,20250103,104400,-78.74,20240924,17160,29.37,20241023,0.69,N,007340,100,60 억,,2565733,N,N,1,N,00,N
20250317,160226,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,22200,1600,2,7.77,5122796775,233307,423.87,20850,22450,20650,26750,14450,20600,21956.96,4.22,0,94485,21300,20950,20650,20300,20000,20800,20150,61,6150,100,15240,50,1,58510865,12989,4.04,0.97,12,0.40,5499.00,22939.00,22750,20250307,-2.42,15422,20240318,43.95,22750,-2.42,20250307,18230,21.78,20250103,104400,-78.74,20240924,17160,29.37,20241023,0.69,N,007340,100,60 억,,2470529,N,N,243,N,00,N
20250317,150226,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,22150,1550,2,7.52,4967584425,226294,411.13,20850,22450,20650,26750,14450,20600,21951.91,4.22,0,90607,21300,20950,20650,20300,20000,20800,20150,61,6150,100,15240,50,1,58510865,12960,4.03,0.97,12,0.39,5499.00,22939.00,22750,20250307,-2.64,15422,20240318,43.63,22750,-2.64,20250307,18230,21.50,20250103,104400,-78.78,20240924,17160,29.08,20241023,0.69,N,007340,100,60 억,,2470529,N,N,243,N,00,N
20250317,140226,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,22250,1650,2,8.01,4327075925,197375,358.59,20850,22450,20650,26750,14450,20600,21923.12,4.22,0,74607,21300,20950,20650,20300,20000,20800,20150,61,6150,100,15240,50,1,58510865,13019,4.05,0.97,12,0.34,5499.00,22939.00,22750,20250307,-2.20,15422,20240318,44.27,22750,-2.20,20250307,18230,22.05,20250103,104400,-78.69,20240924,17160,29.66,20241023,0.69,N,007340,100,60 억,,2470529,N,N,243,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 20250318 160226 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21750 -450 5 -2.03 1494693775 68192 29.21 22100 22350 21600 28850 15550 22200 21919.55 4.39 0 -7586 23566 22882 21766 21082 19966 23225 21425 61 6650 100 16420 50 1 58510865 12726 3.96 0.95 12 0.12 5499.00 22939.00 22750 20250307 -4.40 15422 20240318 41.03 22750 -4.40 20250307 18230 19.31 20250103 104400 -79.17 20240924 17160 26.75 20241023 0.69 N 007340 100 60 억 2565733 N N 2802 N 00 N
3 20250318 150227 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21900 -300 5 -1.35 1398585000 63791 27.33 22100 22350 21600 28850 15550 22200 21924.49 4.39 0 -7437 23566 22882 21766 21082 19966 23225 21425 61 6650 100 16420 50 1 58510865 12814 3.98 0.95 12 0.11 5499.00 22939.00 22750 20250307 -3.74 15422 20240318 42.00 22750 -3.74 20250307 18230 20.13 20250103 104400 -79.02 20240924 17160 27.62 20241023 0.69 N 007340 100 60 억 2565733 N N 1 N 00 N
4 20250318 140227 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21850 -350 5 -1.58 1227146925 55929 23.96 22100 22350 21600 28850 15550 22200 21941.16 4.39 0 -7712 23566 22882 21766 21082 19966 23225 21425 61 6650 100 16420 50 1 58510865 12785 3.97 0.95 12 0.10 5499.00 22939.00 22750 20250307 -3.96 15422 20240318 41.68 22750 -3.96 20250307 18230 19.86 20250103 104400 -79.07 20240924 17160 27.33 20241023 0.69 N 007340 100 60 억 2565733 N N 1 N 00 N
5 20250318 130226 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21800 -400 5 -1.80 1088870350 49569 21.23 22100 22350 21600 28850 15550 22200 21966.76 4.39 0 -7086 23566 22882 21766 21082 19966 23225 21425 61 6650 100 16420 50 1 58510865 12755 3.96 0.95 12 0.08 5499.00 22939.00 22750 20250307 -4.18 15422 20240318 41.36 22750 -4.18 20250307 18230 19.58 20250103 104400 -79.12 20240924 17160 27.04 20241023 0.69 N 007340 100 60 억 2565733 N N 1 N 00 N
6 20250318 120226 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21750 -450 5 -2.03 916192550 41623 17.83 22100 22350 21650 28850 15550 22200 22011.69 4.39 0 -3337 23566 22882 21766 21082 19966 23225 21425 61 6650 100 16420 50 1 58510865 12726 3.96 0.95 12 0.07 5499.00 22939.00 22750 20250307 -4.40 15422 20240318 41.03 22750 -4.40 20250307 18230 19.31 20250103 104400 -79.17 20240924 17160 26.75 20241023 0.69 N 007340 100 60 억 2565733 N N 1 N 00 N
7 20250318 110226 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21850 -350 5 -1.58 816767825 37047 15.87 22100 22350 21750 28850 15550 22200 22046.80 4.39 0 -2343 23566 22882 21766 21082 19966 23225 21425 61 6650 100 16420 50 1 58510865 12785 3.97 0.95 12 0.06 5499.00 22939.00 22750 20250307 -3.96 15422 20240318 41.68 22750 -3.96 20250307 18230 19.86 20250103 104400 -79.07 20240924 17160 27.33 20241023 0.69 N 007340 100 60 억 2565733 N N 1 N 00 N
8 20250318 100227 55 60.00 KOSPI 전기·전자 N N N Y 60 N 22050 -150 5 -0.68 506669200 22862 9.79 22100 22350 21900 28850 15550 22200 22162.07 4.39 0 -512 23566 22882 21766 21082 19966 23225 21425 61 6650 100 16420 50 1 58510865 12902 4.01 0.96 12 0.04 5499.00 22939.00 22750 20250307 -3.08 15422 20240318 42.98 22750 -3.08 20250307 18230 20.95 20250103 104400 -78.88 20240924 17160 28.50 20241023 0.69 N 007340 100 60 억 2565733 N N 1 N 00 N
9 20250318 090227 55 60.00 KOSPI 전기·전자 N N N Y 60 N 22200 0 3 0.00 36130450 1631 0.70 22100 22350 22100 28850 15550 22200 22152.33 4.39 0 895 23566 22882 21766 21082 19966 23225 21425 61 6650 100 16420 50 1 58510865 12989 4.04 0.97 12 0.00 5499.00 22939.00 22750 20250307 -2.42 15422 20240318 43.95 22750 -2.42 20250307 18230 21.78 20250103 104400 -78.74 20240924 17160 29.37 20241023 0.69 N 007340 100 60 억 2565733 N N 1 N 00 N
10 20250317 160226 55 60.00 KOSPI 전기·전자 N N N Y 60 N 22200 1600 2 7.77 5122796775 233307 423.87 20850 22450 20650 26750 14450 20600 21956.96 4.22 0 94485 21300 20950 20650 20300 20000 20800 20150 61 6150 100 15240 50 1 58510865 12989 4.04 0.97 12 0.40 5499.00 22939.00 22750 20250307 -2.42 15422 20240318 43.95 22750 -2.42 20250307 18230 21.78 20250103 104400 -78.74 20240924 17160 29.37 20241023 0.69 N 007340 100 60 억 2470529 N N 243 N 00 N
11 20250317 150226 55 60.00 KOSPI 전기·전자 N N N Y 60 N 22150 1550 2 7.52 4967584425 226294 411.13 20850 22450 20650 26750 14450 20600 21951.91 4.22 0 90607 21300 20950 20650 20300 20000 20800 20150 61 6150 100 15240 50 1 58510865 12960 4.03 0.97 12 0.39 5499.00 22939.00 22750 20250307 -2.64 15422 20240318 43.63 22750 -2.64 20250307 18230 21.50 20250103 104400 -78.78 20240924 17160 29.08 20241023 0.69 N 007340 100 60 억 2470529 N N 243 N 00 N
12 20250317 140226 55 60.00 KOSPI 전기·전자 N N N Y 60 N 22250 1650 2 8.01 4327075925 197375 358.59 20850 22450 20650 26750 14450 20600 21923.12 4.22 0 74607 21300 20950 20650 20300 20000 20800 20150 61 6150 100 15240 50 1 58510865 13019 4.05 0.97 12 0.34 5499.00 22939.00 22750 20250307 -2.20 15422 20240318 44.27 22750 -2.20 20250307 18230 22.05 20250103 104400 -78.69 20240924 17160 29.66 20241023 0.69 N 007340 100 60 억 2470529 N N 243 N 00 N