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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160221,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,22450,350,2,1.58,1931836125,86177,76.30,22300,22700,22100,28700,15500,22100,22417.07,4.16,0,24064,22800,22450,21900,21550,21000,22625,21725,61,6600,100,16350,50,1,58510865,13136,4.08,0.98,12,0.15,5499.00,22939.00,22700,20250306,-1.10,15422,20240318,45.57,22700,-1.10,20250306,18230,23.15,20250103,104400,-78.50,20240924,17160,30.83,20241023,0.70,N,007340,100,60 억,,2433596,N,N,454,N,00,N
20250306,150220,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,22400,300,2,1.36,1764667375,78736,69.71,22300,22700,22100,28700,15500,22100,22412.46,4.16,0,22106,22800,22450,21900,21550,21000,22625,21725,61,6600,100,16350,50,1,58510865,13106,4.07,0.98,12,0.13,5499.00,22939.00,22700,20250306,-1.32,15422,20240318,45.25,22700,-1.32,20250306,18230,22.87,20250103,104400,-78.54,20240924,17160,30.54,20241023,0.70,N,007340,100,60 억,,2433596,N,N,237,N,00,N
20250306,140221,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,22650,550,2,2.49,1554421025,69366,61.42,22300,22700,22100,28700,15500,22100,22408.98,4.16,0,20565,22800,22450,21900,21550,21000,22625,21725,61,6600,100,16350,50,1,58510865,13253,4.12,0.99,12,0.12,5499.00,22939.00,22700,20250306,-0.22,15422,20240318,46.87,22700,-0.22,20250306,18230,24.25,20250103,104400,-78.30,20240924,17160,31.99,20241023,0.70,N,007340,100,60 억,,2433596,N,N,237,N,00,N
20250306,130220,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,22450,350,2,1.58,1087018675,48581,43.01,22300,22550,22100,28700,15500,22100,22375.39,4.16,0,9379,22800,22450,21900,21550,21000,22625,21725,61,6600,100,16350,50,1,58510865,13136,4.08,0.98,12,0.08,5499.00,22939.00,22550,20250306,-0.44,15422,20240318,45.57,22550,-0.44,20250306,18230,23.15,20250103,104400,-78.50,20240924,17160,30.83,20241023,0.70,N,007340,100,60 억,,2433596,N,N,237,N,00,N
20250306,120221,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,22350,250,2,1.13,938279675,41946,37.14,22300,22550,22100,28700,15500,22100,22368.75,4.16,0,8430,22800,22450,21900,21550,21000,22625,21725,61,6600,100,16350,50,1,58510865,13077,4.06,0.97,12,0.07,5499.00,22939.00,22550,20250306,-0.89,15422,20240318,44.92,22550,-0.89,20250306,18230,22.60,20250103,104400,-78.59,20240924,17160,30.24,20241023,0.70,N,007340,100,60 억,,2433596,N,N,237,N,00,N
20250306,110220,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,22400,300,2,1.36,810504700,36243,32.09,22300,22550,22100,28700,15500,22100,22363.07,4.16,0,8338,22800,22450,21900,21550,21000,22625,21725,61,6600,100,16350,50,1,58510865,13106,4.07,0.98,12,0.06,5499.00,22939.00,22550,20250306,-0.67,15422,20240318,45.25,22550,-0.67,20250306,18230,22.87,20250103,104400,-78.54,20240924,17160,30.54,20241023,0.70,N,007340,100,60 억,,2433596,N,N,237,N,00,N
20250306,100221,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,22450,350,2,1.58,466657500,20924,18.53,22300,22550,22100,28700,15500,22100,22302.50,4.16,0,6024,22800,22450,21900,21550,21000,22625,21725,61,6600,100,16350,50,1,58510865,13136,4.08,0.98,12,0.04,5499.00,22939.00,22550,20250306,-0.44,15422,20240318,45.57,22550,-0.44,20250306,18230,23.15,20250103,104400,-78.50,20240924,17160,30.83,20241023,0.70,N,007340,100,60 억,,2433596,N,N,237,N,00,N
20250306,090221,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,22200,100,2,0.45,21163550,951,0.84,22300,22300,22100,28700,15500,22100,22254.00,4.16,0,-107,22800,22450,21900,21550,21000,22625,21725,61,6600,100,16350,50,1,58510865,12989,4.04,0.97,12,0.00,5499.00,22939.00,22350,20250226,-0.67,15422,20240318,43.95,22350,-0.67,20250226,18230,21.78,20250103,104400,-78.74,20240924,17160,29.37,20241023,0.70,N,007340,100,60 억,,2433596,N,N,237,N,00,N
20250305,160219,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,22100,750,2,3.51,2457832225,112899,135.72,21450,22250,21350,27750,14950,21350,21769.93,4.05,0,28262,21916,21632,21216,20932,20516,21775,21075,61,6400,100,15790,50,1,58510865,12931,4.02,0.96,12,0.19,5499.00,22939.00,22350,20250226,-1.12,15422,20240318,43.30,22350,-1.12,20250226,18230,21.23,20250103,104400,-78.83,20240924,17160,28.79,20241023,0.72,N,007340,100,60 억,,2369612,N,N,237,N,00,N
20250305,150220,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,22100,750,2,3.51,2203629675,101408,121.91,21450,22250,21350,27750,14950,21350,21730.37,4.05,0,27441,21916,21632,21216,20932,20516,21775,21075,61,6400,100,15790,50,1,58510865,12931,4.02,0.96,12,0.17,5499.00,22939.00,22350,20250226,-1.12,15422,20240318,43.30,22350,-1.12,20250226,18230,21.23,20250103,104400,-78.83,20240924,17160,28.79,20241023,0.72,N,007340,100,60 억,,2369612,N,N,0,N,00,N
20250305,140219,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21800,450,2,2.11,1529867075,70709,85.00,21450,21850,21350,27750,14950,21350,21636.14,4.05,0,20072,21916,21632,21216,20932,20516,21775,21075,61,6400,100,15790,50,1,58510865,12755,3.96,0.95,12,0.12,5499.00,22939.00,22350,20250226,-2.46,15422,20240318,41.36,22350,-2.46,20250226,18230,19.58,20250103,104400,-79.12,20240924,17160,27.04,20241023,0.72,N,007340,100,60 억,,2369612,N,N,0,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 20250306 160221 55 60.00 KOSPI 전기·전자 N N N Y 60 N 22450 350 2 1.58 1931836125 86177 76.30 22300 22700 22100 28700 15500 22100 22417.07 4.16 0 24064 22800 22450 21900 21550 21000 22625 21725 61 6600 100 16350 50 1 58510865 13136 4.08 0.98 12 0.15 5499.00 22939.00 22700 20250306 -1.10 15422 20240318 45.57 22700 -1.10 20250306 18230 23.15 20250103 104400 -78.50 20240924 17160 30.83 20241023 0.70 N 007340 100 60 억 2433596 N N 454 N 00 N
3 20250306 150220 55 60.00 KOSPI 전기·전자 N N N Y 60 N 22400 300 2 1.36 1764667375 78736 69.71 22300 22700 22100 28700 15500 22100 22412.46 4.16 0 22106 22800 22450 21900 21550 21000 22625 21725 61 6600 100 16350 50 1 58510865 13106 4.07 0.98 12 0.13 5499.00 22939.00 22700 20250306 -1.32 15422 20240318 45.25 22700 -1.32 20250306 18230 22.87 20250103 104400 -78.54 20240924 17160 30.54 20241023 0.70 N 007340 100 60 억 2433596 N N 237 N 00 N
4 20250306 140221 55 60.00 KOSPI 전기·전자 N N N Y 60 N 22650 550 2 2.49 1554421025 69366 61.42 22300 22700 22100 28700 15500 22100 22408.98 4.16 0 20565 22800 22450 21900 21550 21000 22625 21725 61 6600 100 16350 50 1 58510865 13253 4.12 0.99 12 0.12 5499.00 22939.00 22700 20250306 -0.22 15422 20240318 46.87 22700 -0.22 20250306 18230 24.25 20250103 104400 -78.30 20240924 17160 31.99 20241023 0.70 N 007340 100 60 억 2433596 N N 237 N 00 N
5 20250306 130220 55 60.00 KOSPI 전기·전자 N N N Y 60 N 22450 350 2 1.58 1087018675 48581 43.01 22300 22550 22100 28700 15500 22100 22375.39 4.16 0 9379 22800 22450 21900 21550 21000 22625 21725 61 6600 100 16350 50 1 58510865 13136 4.08 0.98 12 0.08 5499.00 22939.00 22550 20250306 -0.44 15422 20240318 45.57 22550 -0.44 20250306 18230 23.15 20250103 104400 -78.50 20240924 17160 30.83 20241023 0.70 N 007340 100 60 억 2433596 N N 237 N 00 N
6 20250306 120221 55 60.00 KOSPI 전기·전자 N N N Y 60 N 22350 250 2 1.13 938279675 41946 37.14 22300 22550 22100 28700 15500 22100 22368.75 4.16 0 8430 22800 22450 21900 21550 21000 22625 21725 61 6600 100 16350 50 1 58510865 13077 4.06 0.97 12 0.07 5499.00 22939.00 22550 20250306 -0.89 15422 20240318 44.92 22550 -0.89 20250306 18230 22.60 20250103 104400 -78.59 20240924 17160 30.24 20241023 0.70 N 007340 100 60 억 2433596 N N 237 N 00 N
7 20250306 110220 55 60.00 KOSPI 전기·전자 N N N Y 60 N 22400 300 2 1.36 810504700 36243 32.09 22300 22550 22100 28700 15500 22100 22363.07 4.16 0 8338 22800 22450 21900 21550 21000 22625 21725 61 6600 100 16350 50 1 58510865 13106 4.07 0.98 12 0.06 5499.00 22939.00 22550 20250306 -0.67 15422 20240318 45.25 22550 -0.67 20250306 18230 22.87 20250103 104400 -78.54 20240924 17160 30.54 20241023 0.70 N 007340 100 60 억 2433596 N N 237 N 00 N
8 20250306 100221 55 60.00 KOSPI 전기·전자 N N N Y 60 N 22450 350 2 1.58 466657500 20924 18.53 22300 22550 22100 28700 15500 22100 22302.50 4.16 0 6024 22800 22450 21900 21550 21000 22625 21725 61 6600 100 16350 50 1 58510865 13136 4.08 0.98 12 0.04 5499.00 22939.00 22550 20250306 -0.44 15422 20240318 45.57 22550 -0.44 20250306 18230 23.15 20250103 104400 -78.50 20240924 17160 30.83 20241023 0.70 N 007340 100 60 억 2433596 N N 237 N 00 N
9 20250306 090221 55 60.00 KOSPI 전기·전자 N N N Y 60 N 22200 100 2 0.45 21163550 951 0.84 22300 22300 22100 28700 15500 22100 22254.00 4.16 0 -107 22800 22450 21900 21550 21000 22625 21725 61 6600 100 16350 50 1 58510865 12989 4.04 0.97 12 0.00 5499.00 22939.00 22350 20250226 -0.67 15422 20240318 43.95 22350 -0.67 20250226 18230 21.78 20250103 104400 -78.74 20240924 17160 29.37 20241023 0.70 N 007340 100 60 억 2433596 N N 237 N 00 N
10 20250305 160219 55 60.00 KOSPI 전기·전자 N N N Y 60 N 22100 750 2 3.51 2457832225 112899 135.72 21450 22250 21350 27750 14950 21350 21769.93 4.05 0 28262 21916 21632 21216 20932 20516 21775 21075 61 6400 100 15790 50 1 58510865 12931 4.02 0.96 12 0.19 5499.00 22939.00 22350 20250226 -1.12 15422 20240318 43.30 22350 -1.12 20250226 18230 21.23 20250103 104400 -78.83 20240924 17160 28.79 20241023 0.72 N 007340 100 60 억 2369612 N N 237 N 00 N
11 20250305 150220 55 60.00 KOSPI 전기·전자 N N N Y 60 N 22100 750 2 3.51 2203629675 101408 121.91 21450 22250 21350 27750 14950 21350 21730.37 4.05 0 27441 21916 21632 21216 20932 20516 21775 21075 61 6400 100 15790 50 1 58510865 12931 4.02 0.96 12 0.17 5499.00 22939.00 22350 20250226 -1.12 15422 20240318 43.30 22350 -1.12 20250226 18230 21.23 20250103 104400 -78.83 20240924 17160 28.79 20241023 0.72 N 007340 100 60 억 2369612 N N 0 N 00 N
12 20250305 140219 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21800 450 2 2.11 1529867075 70709 85.00 21450 21850 21350 27750 14950 21350 21636.14 4.05 0 20072 21916 21632 21216 20932 20516 21775 21075 61 6400 100 15790 50 1 58510865 12755 3.96 0.95 12 0.12 5499.00 22939.00 22350 20250226 -2.46 15422 20240318 41.36 22350 -2.46 20250226 18230 19.58 20250103 104400 -79.12 20240924 17160 27.04 20241023 0.72 N 007340 100 60 억 2369612 N N 0 N 00 N