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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160221,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21550,-900,5,-4.01,2837227225,130732,151.07,22750,22750,21350,29150,15750,22450,21702.69,4.23,0,-19958,23016,22732,22416,22132,21816,22875,22275,61,6700,100,16610,50,1,58510865,12609,3.92,0.94,12,0.22,5499.00,22939.00,22750,20250307,-5.27,15422,20240318,39.74,22750,-5.27,20250307,18230,18.21,20250103,104400,-79.36,20240924,17160,25.58,20241023,0.70,N,007340,100,60 억,,2472697,N,N,58,N,00,N
20250307,150222,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21750,-700,5,-3.12,2551575925,117573,135.86,22750,22750,21350,29150,15750,22450,21702.06,4.23,0,-14065,23016,22732,22416,22132,21816,22875,22275,61,6700,100,16610,50,1,58510865,12726,3.96,0.95,12,0.20,5499.00,22939.00,22750,20250307,-4.40,15422,20240318,41.03,22750,-4.40,20250307,18230,19.31,20250103,104400,-79.17,20240924,17160,26.75,20241023,0.70,N,007340,100,60 억,,2472697,N,N,454,N,00,N
20250307,140221,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21500,-950,5,-4.23,2004036550,92172,106.51,22750,22750,21350,29150,15750,22450,21742.36,4.23,0,-14459,23016,22732,22416,22132,21816,22875,22275,61,6700,100,16610,50,1,58510865,12580,3.91,0.94,12,0.16,5499.00,22939.00,22750,20250307,-5.49,15422,20240318,39.41,22750,-5.49,20250307,18230,17.94,20250103,104400,-79.41,20240924,17160,25.29,20241023,0.70,N,007340,100,60 억,,2472697,N,N,454,N,00,N
20250307,130222,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21700,-750,5,-3.34,1695200100,77860,89.97,22750,22750,21350,29150,15750,22450,21772.41,4.23,0,-18105,23016,22732,22416,22132,21816,22875,22275,61,6700,100,16610,50,1,58510865,12697,3.95,0.95,12,0.13,5499.00,22939.00,22750,20250307,-4.62,15422,20240318,40.71,22750,-4.62,20250307,18230,19.03,20250103,104400,-79.21,20240924,17160,26.46,20241023,0.70,N,007340,100,60 억,,2472697,N,N,454,N,00,N
20250307,120222,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21500,-950,5,-4.23,1475206075,67687,78.22,22750,22750,21350,29150,15750,22450,21794.53,4.23,0,-20675,23016,22732,22416,22132,21816,22875,22275,61,6700,100,16610,50,1,58510865,12580,3.91,0.94,12,0.12,5499.00,22939.00,22750,20250307,-5.49,15422,20240318,39.41,22750,-5.49,20250307,18230,17.94,20250103,104400,-79.41,20240924,17160,25.29,20241023,0.70,N,007340,100,60 억,,2472697,N,N,454,N,00,N
20250307,110221,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21800,-650,5,-2.90,1034451325,47262,54.61,22750,22750,21350,29150,15750,22450,21887.59,4.23,0,-20993,23016,22732,22416,22132,21816,22875,22275,61,6700,100,16610,50,1,58510865,12755,3.96,0.95,12,0.08,5499.00,22939.00,22750,20250307,-4.18,15422,20240318,41.36,22750,-4.18,20250307,18230,19.58,20250103,104400,-79.12,20240924,17160,27.04,20241023,0.70,N,007340,100,60 억,,2472697,N,N,454,N,00,N
20250307,100221,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,21950,-500,5,-2.23,479803275,21617,24.98,22750,22750,21800,29150,15750,22450,22195.65,4.23,0,-10707,23016,22732,22416,22132,21816,22875,22275,61,6700,100,16610,50,1,58510865,12843,3.99,0.96,12,0.04,5499.00,22939.00,22750,20250307,-3.52,15422,20240318,42.33,22750,-3.52,20250307,18230,20.41,20250103,104400,-78.98,20240924,17160,27.91,20241023,0.70,N,007340,100,60 억,,2472697,N,N,454,N,00,N
20250307,090223,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,22600,150,2,0.67,67074800,2961,3.42,22750,22750,22450,29150,15750,22450,22652.75,4.23,0,-440,23016,22732,22416,22132,21816,22875,22275,61,6700,100,16610,50,1,58510865,13223,4.11,0.99,12,0.01,5499.00,22939.00,22750,20250307,-0.66,15422,20240318,46.54,22750,-0.66,20250307,18230,23.97,20250103,104400,-78.35,20240924,17160,31.70,20241023,0.70,N,007340,100,60 억,,2472697,N,N,454,N,00,N
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
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 20250307 160221 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21550 -900 5 -4.01 2837227225 130732 151.07 22750 22750 21350 29150 15750 22450 21702.69 4.23 0 -19958 23016 22732 22416 22132 21816 22875 22275 61 6700 100 16610 50 1 58510865 12609 3.92 0.94 12 0.22 5499.00 22939.00 22750 20250307 -5.27 15422 20240318 39.74 22750 -5.27 20250307 18230 18.21 20250103 104400 -79.36 20240924 17160 25.58 20241023 0.70 N 007340 100 60 억 2472697 N N 58 N 00 N
3 20250307 150222 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21750 -700 5 -3.12 2551575925 117573 135.86 22750 22750 21350 29150 15750 22450 21702.06 4.23 0 -14065 23016 22732 22416 22132 21816 22875 22275 61 6700 100 16610 50 1 58510865 12726 3.96 0.95 12 0.20 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 0.70 N 007340 100 60 억 2472697 N N 454 N 00 N
4 20250307 140221 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21500 -950 5 -4.23 2004036550 92172 106.51 22750 22750 21350 29150 15750 22450 21742.36 4.23 0 -14459 23016 22732 22416 22132 21816 22875 22275 61 6700 100 16610 50 1 58510865 12580 3.91 0.94 12 0.16 5499.00 22939.00 22750 20250307 -5.49 15422 20240318 39.41 22750 -5.49 20250307 18230 17.94 20250103 104400 -79.41 20240924 17160 25.29 20241023 0.70 N 007340 100 60 억 2472697 N N 454 N 00 N
5 20250307 130222 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21700 -750 5 -3.34 1695200100 77860 89.97 22750 22750 21350 29150 15750 22450 21772.41 4.23 0 -18105 23016 22732 22416 22132 21816 22875 22275 61 6700 100 16610 50 1 58510865 12697 3.95 0.95 12 0.13 5499.00 22939.00 22750 20250307 -4.62 15422 20240318 40.71 22750 -4.62 20250307 18230 19.03 20250103 104400 -79.21 20240924 17160 26.46 20241023 0.70 N 007340 100 60 억 2472697 N N 454 N 00 N
6 20250307 120222 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21500 -950 5 -4.23 1475206075 67687 78.22 22750 22750 21350 29150 15750 22450 21794.53 4.23 0 -20675 23016 22732 22416 22132 21816 22875 22275 61 6700 100 16610 50 1 58510865 12580 3.91 0.94 12 0.12 5499.00 22939.00 22750 20250307 -5.49 15422 20240318 39.41 22750 -5.49 20250307 18230 17.94 20250103 104400 -79.41 20240924 17160 25.29 20241023 0.70 N 007340 100 60 억 2472697 N N 454 N 00 N
7 20250307 110221 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21800 -650 5 -2.90 1034451325 47262 54.61 22750 22750 21350 29150 15750 22450 21887.59 4.23 0 -20993 23016 22732 22416 22132 21816 22875 22275 61 6700 100 16610 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 0.70 N 007340 100 60 억 2472697 N N 454 N 00 N
8 20250307 100221 55 60.00 KOSPI 전기·전자 N N N Y 60 N 21950 -500 5 -2.23 479803275 21617 24.98 22750 22750 21800 29150 15750 22450 22195.65 4.23 0 -10707 23016 22732 22416 22132 21816 22875 22275 61 6700 100 16610 50 1 58510865 12843 3.99 0.96 12 0.04 5499.00 22939.00 22750 20250307 -3.52 15422 20240318 42.33 22750 -3.52 20250307 18230 20.41 20250103 104400 -78.98 20240924 17160 27.91 20241023 0.70 N 007340 100 60 억 2472697 N N 454 N 00 N
9 20250307 090223 55 60.00 KOSPI 전기·전자 N N N Y 60 N 22600 150 2 0.67 67074800 2961 3.42 22750 22750 22450 29150 15750 22450 22652.75 4.23 0 -440 23016 22732 22416 22132 21816 22875 22275 61 6700 100 16610 50 1 58510865 13223 4.11 0.99 12 0.01 5499.00 22939.00 22750 20250307 -0.66 15422 20240318 46.54 22750 -0.66 20250307 18230 23.97 20250103 104400 -78.35 20240924 17160 31.70 20241023 0.70 N 007340 100 60 억 2472697 N N 454 N 00 N
10 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
11 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
12 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