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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160227,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21450,100,2,0.47,1022747050,47964,114.64,21350,21650,21050,27750,14950,21350,21323.22,4.43,0,5929,21983,21666,21433,21116,20883,21550,21000,61,6400,100,15790,50,1,58510865,12551,3.98,0.71,12,0.08,5383.00,30093.00,22750,20250307,-5.71,15422,20240318,39.09,22750,-5.71,20250307,18230,17.66,20250103,104400,-79.45,20240924,17160,25.00,20241023,0.66,N,007340,100,60 억,,2589600,N,N,987,N,00,N
20250321,150227,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21500,150,2,0.70,930592200,43667,104.37,21350,21650,21050,27750,14950,21350,21311.11,4.43,0,5100,21983,21666,21433,21116,20883,21550,21000,61,6400,100,15790,50,1,58510865,12580,3.99,0.71,12,0.07,5383.00,30093.00,22750,20250307,-5.49,15422,20240318,39.41,22750,-5.49,20250307,18230,17.94,20250103,104400,-79.41,20240924,17160,25.29,20241023,0.66,N,007340,100,60 억,,2589600,N,N,916,N,00,N
20250321,140227,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21450,100,2,0.47,734977350,34540,82.55,21350,21650,21050,27750,14950,21350,21279.02,4.43,0,5713,21983,21666,21433,21116,20883,21550,21000,61,6400,100,15790,50,1,58510865,12551,3.98,0.71,12,0.06,5383.00,30093.00,22750,20250307,-5.71,15422,20240318,39.09,22750,-5.71,20250307,18230,17.66,20250103,104400,-79.45,20240924,17160,25.00,20241023,0.66,N,007340,100,60 억,,2589600,N,N,916,N,00,N
20250321,130227,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21300,-50,5,-0.23,543111700,25522,61.00,21350,21650,21050,27750,14950,21350,21280.14,4.43,0,3433,21983,21666,21433,21116,20883,21550,21000,61,6400,100,15790,50,1,58510865,12463,3.96,0.71,12,0.04,5383.00,30093.00,22750,20250307,-6.37,15422,20240318,38.11,22750,-6.37,20250307,18230,16.84,20250103,104400,-79.60,20240924,17160,24.13,20241023,0.66,N,007340,100,60 억,,2589600,N,N,916,N,00,N
20250321,120229,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21200,-150,5,-0.70,298322650,14058,33.60,21350,21350,21050,27750,14950,21350,21220.85,4.43,0,2929,21983,21666,21433,21116,20883,21550,21000,61,6400,100,15790,50,1,58510865,12404,3.94,0.70,12,0.02,5383.00,30093.00,22750,20250307,-6.81,15422,20240318,37.47,22750,-6.81,20250307,18230,16.29,20250103,104400,-79.69,20240924,17160,23.54,20241023,0.66,N,007340,100,60 억,,2589600,N,N,916,N,00,N
20250321,110227,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21300,-50,5,-0.23,178346900,8402,20.08,21350,21350,21050,27750,14950,21350,21226.72,4.43,0,1732,21983,21666,21433,21116,20883,21550,21000,61,6400,100,15790,50,1,58510865,12463,3.96,0.71,12,0.01,5383.00,30093.00,22750,20250307,-6.37,15422,20240318,38.11,22750,-6.37,20250307,18230,16.84,20250103,104400,-79.60,20240924,17160,24.13,20241023,0.66,N,007340,100,60 억,,2589600,N,N,916,N,00,N
20250321,100228,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21100,-250,5,-1.17,88373325,4168,9.96,21350,21350,21050,27750,14950,21350,21202.81,4.43,0,774,21983,21666,21433,21116,20883,21550,21000,61,6400,100,15790,50,1,58510865,12346,3.92,0.70,12,0.01,5383.00,30093.00,22750,20250307,-7.25,15422,20240318,36.82,22750,-7.25,20250307,18230,15.74,20250103,104400,-79.79,20240924,17160,22.96,20241023,0.66,N,007340,100,60 억,,2589600,N,N,916,N,00,N
20250321,090229,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21300,-50,5,-0.23,3586600,168,0.40,21350,21350,21300,27750,14950,21350,21348.81,4.43,0,-18,21983,21666,21433,21116,20883,21550,21000,61,6400,100,15790,50,1,58510865,12463,3.96,0.71,12,0.00,5383.00,30093.00,22750,20250307,-6.37,15422,20240318,38.11,22750,-6.37,20250307,18230,16.84,20250103,104400,-79.60,20240924,17160,24.13,20241023,0.66,N,007340,100,60 억,,2589600,N,N,916,N,00,N
20250320,160226,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21350,50,2,0.23,891020150,41726,56.69,21750,21750,21200,27650,14950,21300,21354.08,4.44,0,-19086,22100,21700,21500,21100,20900,21600,21000,61,6350,100,15760,50,1,58510865,12492,3.97,0.71,12,0.07,5383.00,30093.00,22750,20250307,-6.15,15422,20240318,38.44,22750,-6.15,20250307,18230,17.11,20250103,104400,-79.55,20240924,17160,24.42,20241023,0.67,N,007340,100,60 억,,2599011,N,N,915,N,00,N
20250320,150228,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21300,0,3,0.00,832848550,38997,52.99,21750,21750,21200,27650,14950,21300,21356.73,4.44,0,-18886,22100,21700,21500,21100,20900,21600,21000,61,6350,100,15760,50,1,58510865,12463,3.96,0.71,12,0.07,5383.00,30093.00,22750,20250307,-6.37,15422,20240318,38.11,22750,-6.37,20250307,18230,16.84,20250103,104400,-79.60,20240924,17160,24.13,20241023,0.67,N,007340,100,60 억,,2599011,N,N,681,N,00,N
20250320,140228,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21250,-50,5,-0.23,728850150,34098,46.33,21750,21750,21250,27650,14950,21300,21375.16,4.44,0,-17390,22100,21700,21500,21100,20900,21600,21000,61,6350,100,15760,50,1,58510865,12434,3.95,0.71,12,0.06,5383.00,30093.00,22750,20250307,-6.59,15422,20240318,37.79,22750,-6.59,20250307,18230,16.57,20250103,104400,-79.65,20240924,17160,23.83,20241023,0.67,N,007340,100,60 억,,2599011,N,N,681,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 20250321 160227 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21450 100 2 0.47 1022747050 47964 114.64 21350 21650 21050 27750 14950 21350 21323.22 4.43 0 5929 21983 21666 21433 21116 20883 21550 21000 61 6400 100 15790 50 1 58510865 12551 3.98 0.71 12 0.08 5383.00 30093.00 22750 20250307 -5.71 15422 20240318 39.09 22750 -5.71 20250307 18230 17.66 20250103 104400 -79.45 20240924 17160 25.00 20241023 0.66 N 007340 100 60 억 2589600 N N 987 N 00 N
3 20250321 150227 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21500 150 2 0.70 930592200 43667 104.37 21350 21650 21050 27750 14950 21350 21311.11 4.43 0 5100 21983 21666 21433 21116 20883 21550 21000 61 6400 100 15790 50 1 58510865 12580 3.99 0.71 12 0.07 5383.00 30093.00 22750 20250307 -5.49 15422 20240318 39.41 22750 -5.49 20250307 18230 17.94 20250103 104400 -79.41 20240924 17160 25.29 20241023 0.66 N 007340 100 60 억 2589600 N N 916 N 00 N
4 20250321 140227 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21450 100 2 0.47 734977350 34540 82.55 21350 21650 21050 27750 14950 21350 21279.02 4.43 0 5713 21983 21666 21433 21116 20883 21550 21000 61 6400 100 15790 50 1 58510865 12551 3.98 0.71 12 0.06 5383.00 30093.00 22750 20250307 -5.71 15422 20240318 39.09 22750 -5.71 20250307 18230 17.66 20250103 104400 -79.45 20240924 17160 25.00 20241023 0.66 N 007340 100 60 억 2589600 N N 916 N 00 N
5 20250321 130227 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21300 -50 5 -0.23 543111700 25522 61.00 21350 21650 21050 27750 14950 21350 21280.14 4.43 0 3433 21983 21666 21433 21116 20883 21550 21000 61 6400 100 15790 50 1 58510865 12463 3.96 0.71 12 0.04 5383.00 30093.00 22750 20250307 -6.37 15422 20240318 38.11 22750 -6.37 20250307 18230 16.84 20250103 104400 -79.60 20240924 17160 24.13 20241023 0.66 N 007340 100 60 억 2589600 N N 916 N 00 N
6 20250321 120229 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21200 -150 5 -0.70 298322650 14058 33.60 21350 21350 21050 27750 14950 21350 21220.85 4.43 0 2929 21983 21666 21433 21116 20883 21550 21000 61 6400 100 15790 50 1 58510865 12404 3.94 0.70 12 0.02 5383.00 30093.00 22750 20250307 -6.81 15422 20240318 37.47 22750 -6.81 20250307 18230 16.29 20250103 104400 -79.69 20240924 17160 23.54 20241023 0.66 N 007340 100 60 억 2589600 N N 916 N 00 N
7 20250321 110227 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21300 -50 5 -0.23 178346900 8402 20.08 21350 21350 21050 27750 14950 21350 21226.72 4.43 0 1732 21983 21666 21433 21116 20883 21550 21000 61 6400 100 15790 50 1 58510865 12463 3.96 0.71 12 0.01 5383.00 30093.00 22750 20250307 -6.37 15422 20240318 38.11 22750 -6.37 20250307 18230 16.84 20250103 104400 -79.60 20240924 17160 24.13 20241023 0.66 N 007340 100 60 억 2589600 N N 916 N 00 N
8 20250321 100228 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21100 -250 5 -1.17 88373325 4168 9.96 21350 21350 21050 27750 14950 21350 21202.81 4.43 0 774 21983 21666 21433 21116 20883 21550 21000 61 6400 100 15790 50 1 58510865 12346 3.92 0.70 12 0.01 5383.00 30093.00 22750 20250307 -7.25 15422 20240318 36.82 22750 -7.25 20250307 18230 15.74 20250103 104400 -79.79 20240924 17160 22.96 20241023 0.66 N 007340 100 60 억 2589600 N N 916 N 00 N
9 20250321 090229 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21300 -50 5 -0.23 3586600 168 0.40 21350 21350 21300 27750 14950 21350 21348.81 4.43 0 -18 21983 21666 21433 21116 20883 21550 21000 61 6400 100 15790 50 1 58510865 12463 3.96 0.71 12 0.00 5383.00 30093.00 22750 20250307 -6.37 15422 20240318 38.11 22750 -6.37 20250307 18230 16.84 20250103 104400 -79.60 20240924 17160 24.13 20241023 0.66 N 007340 100 60 억 2589600 N N 916 N 00 N
10 20250320 160226 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21350 50 2 0.23 891020150 41726 56.69 21750 21750 21200 27650 14950 21300 21354.08 4.44 0 -19086 22100 21700 21500 21100 20900 21600 21000 61 6350 100 15760 50 1 58510865 12492 3.97 0.71 12 0.07 5383.00 30093.00 22750 20250307 -6.15 15422 20240318 38.44 22750 -6.15 20250307 18230 17.11 20250103 104400 -79.55 20240924 17160 24.42 20241023 0.67 N 007340 100 60 억 2599011 N N 915 N 00 N
11 20250320 150228 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21300 0 3 0.00 832848550 38997 52.99 21750 21750 21200 27650 14950 21300 21356.73 4.44 0 -18886 22100 21700 21500 21100 20900 21600 21000 61 6350 100 15760 50 1 58510865 12463 3.96 0.71 12 0.07 5383.00 30093.00 22750 20250307 -6.37 15422 20240318 38.11 22750 -6.37 20250307 18230 16.84 20250103 104400 -79.60 20240924 17160 24.13 20241023 0.67 N 007340 100 60 억 2599011 N N 681 N 00 N
12 20250320 140228 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21250 -50 5 -0.23 728850150 34098 46.33 21750 21750 21250 27650 14950 21300 21375.16 4.44 0 -17390 22100 21700 21500 21100 20900 21600 21000 61 6350 100 15760 50 1 58510865 12434 3.95 0.71 12 0.06 5383.00 30093.00 22750 20250307 -6.59 15422 20240318 37.79 22750 -6.59 20250307 18230 16.57 20250103 104400 -79.65 20240924 17160 23.83 20241023 0.67 N 007340 100 60 억 2599011 N N 681 N 00 N