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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130226,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,22200,1600,2,7.77,3496008125,160087,290.85,20850,22400,20650,26750,14450,20600,21838.18,4.22,0,65582,21300,20950,20650,20300,20000,20800,20150,61,6150,100,15240,50,1,58510865,12989,4.04,0.97,12,0.27,5499.00,22939.00,22750,20250307,-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
20250317,120225,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,22050,1450,2,7.04,3260825550,149456,271.53,20850,22400,20650,26750,14450,20600,21817.96,4.22,0,61834,21300,20950,20650,20300,20000,20800,20150,61,6150,100,15240,50,1,58510865,12902,4.01,0.96,12,0.26,5499.00,22939.00,22750,20250307,-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,,2470529,N,N,243,N,00,N
20250317,110225,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,22000,1400,2,6.80,2648364150,121463,220.67,20850,22400,20650,26750,14450,20600,21803.88,4.22,0,49014,21300,20950,20650,20300,20000,20800,20150,61,6150,100,15240,50,1,58510865,12872,4.00,0.96,12,0.21,5499.00,22939.00,22750,20250307,-3.30,15422,20240318,42.65,22750,-3.30,20250307,18230,20.68,20250103,104400,-78.93,20240924,17160,28.21,20241023,0.69,N,007340,100,60 억,,2470529,N,N,243,N,00,N
20250317,100227,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,22000,1400,2,6.80,1441528500,66987,121.70,20850,22050,20650,26750,14450,20600,21519.53,4.22,0,28133,21300,20950,20650,20300,20000,20800,20150,61,6150,100,15240,50,1,58510865,12872,4.00,0.96,12,0.11,5499.00,22939.00,22750,20250307,-3.30,15422,20240318,42.65,22750,-3.30,20250307,18230,20.68,20250103,104400,-78.93,20240924,17160,28.21,20241023,0.69,N,007340,100,60 억,,2470529,N,N,243,N,00,N
20250317,090226,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20800,200,2,0.97,57296950,2745,4.99,20850,20950,20800,26750,14450,20600,20873.21,4.22,0,40,21300,20950,20650,20300,20000,20800,20150,61,6150,100,15240,50,1,58510865,12170,3.78,0.91,12,0.00,5499.00,22939.00,22750,20250307,-8.57,15422,20240318,34.87,22750,-8.57,20250307,18230,14.10,20250103,104400,-80.08,20240924,17160,21.21,20241023,0.69,N,007340,100,60 억,,2470529,N,N,243,N,00,N
20250314,160225,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20600,-250,5,-1.20,1120355675,54515,64.75,20850,21000,20350,27100,14600,20850,20551.33,4.22,0,-73,21883,21366,20983,20466,20083,21175,20275,61,6250,100,15420,50,1,58510865,12053,3.75,0.90,12,0.09,5499.00,22939.00,22750,20250307,-9.45,15422,20240318,33.58,22750,-9.45,20250307,18230,13.00,20250103,104400,-80.27,20240924,17160,20.05,20241023,0.67,N,007340,100,60 억,,2468394,N,N,243,N,00,N
20250314,150227,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20700,-150,5,-0.72,1036642575,50457,59.93,20850,21000,20350,27100,14600,20850,20545.07,4.22,0,1031,21883,21366,20983,20466,20083,21175,20275,61,6250,100,15420,50,1,58510865,12112,3.76,0.90,12,0.09,5499.00,22939.00,22750,20250307,-9.01,15422,20240318,34.22,22750,-9.01,20250307,18230,13.55,20250103,104400,-80.17,20240924,17160,20.63,20241023,0.67,N,007340,100,60 억,,2468394,N,N,1390,N,00,N
20250314,140225,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20450,-400,5,-1.92,932975425,45411,53.94,20850,21000,20350,27100,14600,20850,20545.14,4.22,0,1438,21883,21366,20983,20466,20083,21175,20275,61,6250,100,15420,50,1,58510865,11965,3.72,0.89,12,0.08,5499.00,22939.00,22750,20250307,-10.11,15422,20240318,32.60,22750,-10.11,20250307,18230,12.18,20250103,104400,-80.41,20240924,17160,19.17,20241023,0.67,N,007340,100,60 억,,2468394,N,N,1390,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 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
3 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
4 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
5 20250317 130226 55 60.00 KOSPI 전기·전자 N N N Y 60 N 22200 1600 2 7.77 3496008125 160087 290.85 20850 22400 20650 26750 14450 20600 21838.18 4.22 0 65582 21300 20950 20650 20300 20000 20800 20150 61 6150 100 15240 50 1 58510865 12989 4.04 0.97 12 0.27 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
6 20250317 120225 55 60.00 KOSPI 전기·전자 N N N Y 60 N 22050 1450 2 7.04 3260825550 149456 271.53 20850 22400 20650 26750 14450 20600 21817.96 4.22 0 61834 21300 20950 20650 20300 20000 20800 20150 61 6150 100 15240 50 1 58510865 12902 4.01 0.96 12 0.26 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 2470529 N N 243 N 00 N
7 20250317 110225 55 60.00 KOSPI 전기·전자 N N N Y 60 N 22000 1400 2 6.80 2648364150 121463 220.67 20850 22400 20650 26750 14450 20600 21803.88 4.22 0 49014 21300 20950 20650 20300 20000 20800 20150 61 6150 100 15240 50 1 58510865 12872 4.00 0.96 12 0.21 5499.00 22939.00 22750 20250307 -3.30 15422 20240318 42.65 22750 -3.30 20250307 18230 20.68 20250103 104400 -78.93 20240924 17160 28.21 20241023 0.69 N 007340 100 60 억 2470529 N N 243 N 00 N
8 20250317 100227 55 60.00 KOSPI 전기·전자 N N N Y 60 N 22000 1400 2 6.80 1441528500 66987 121.70 20850 22050 20650 26750 14450 20600 21519.53 4.22 0 28133 21300 20950 20650 20300 20000 20800 20150 61 6150 100 15240 50 1 58510865 12872 4.00 0.96 12 0.11 5499.00 22939.00 22750 20250307 -3.30 15422 20240318 42.65 22750 -3.30 20250307 18230 20.68 20250103 104400 -78.93 20240924 17160 28.21 20241023 0.69 N 007340 100 60 억 2470529 N N 243 N 00 N
9 20250317 090226 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20800 200 2 0.97 57296950 2745 4.99 20850 20950 20800 26750 14450 20600 20873.21 4.22 0 40 21300 20950 20650 20300 20000 20800 20150 61 6150 100 15240 50 1 58510865 12170 3.78 0.91 12 0.00 5499.00 22939.00 22750 20250307 -8.57 15422 20240318 34.87 22750 -8.57 20250307 18230 14.10 20250103 104400 -80.08 20240924 17160 21.21 20241023 0.69 N 007340 100 60 억 2470529 N N 243 N 00 N
10 20250314 160225 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20600 -250 5 -1.20 1120355675 54515 64.75 20850 21000 20350 27100 14600 20850 20551.33 4.22 0 -73 21883 21366 20983 20466 20083 21175 20275 61 6250 100 15420 50 1 58510865 12053 3.75 0.90 12 0.09 5499.00 22939.00 22750 20250307 -9.45 15422 20240318 33.58 22750 -9.45 20250307 18230 13.00 20250103 104400 -80.27 20240924 17160 20.05 20241023 0.67 N 007340 100 60 억 2468394 N N 243 N 00 N
11 20250314 150227 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20700 -150 5 -0.72 1036642575 50457 59.93 20850 21000 20350 27100 14600 20850 20545.07 4.22 0 1031 21883 21366 20983 20466 20083 21175 20275 61 6250 100 15420 50 1 58510865 12112 3.76 0.90 12 0.09 5499.00 22939.00 22750 20250307 -9.01 15422 20240318 34.22 22750 -9.01 20250307 18230 13.55 20250103 104400 -80.17 20240924 17160 20.63 20241023 0.67 N 007340 100 60 억 2468394 N N 1390 N 00 N
12 20250314 140225 55 60.00 KOSPI 전기·전자 N N N Y 60 N 20450 -400 5 -1.92 932975425 45411 53.94 20850 21000 20350 27100 14600 20850 20545.14 4.22 0 1438 21883 21366 20983 20466 20083 21175 20275 61 6250 100 15420 50 1 58510865 11965 3.72 0.89 12 0.08 5499.00 22939.00 22750 20250307 -10.11 15422 20240318 32.60 22750 -10.11 20250307 18230 12.18 20250103 104400 -80.41 20240924 17160 19.17 20241023 0.67 N 007340 100 60 억 2468394 N N 1390 N 00 N