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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009470/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
20250312,160239,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,35150,350,2,1.01,2399109425,68156,78.09,34900,35650,34850,45200,24400,34800,35200.67,25.63,0,-2002,35733,35266,34483,34016,33233,35500,34250,66,10400,1000,24360,50,1,6613820,2325,41.85,3.20,12,1.03,840.00,10981.00,89900,20240611,-60.90,16970,20240228,107.13,45700,-23.09,20250219,30650,14.68,20250102,89900,-60.90,20240611,20150,74.44,20240312,4.16,N,009470,1000,66 억,,1695079,N,N,74,N,00,N
20250312,150241,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,35050,250,2,0.72,2305848700,65502,75.05,34900,35650,34850,45200,24400,34800,35203.12,25.63,0,-3041,35733,35266,34483,34016,33233,35500,34250,66,10400,1000,24360,50,1,6613820,2318,41.73,3.19,12,0.99,840.00,10981.00,89900,20240611,-61.01,16970,20240228,106.54,45700,-23.30,20250219,30650,14.36,20250102,89900,-61.01,20240611,20150,73.95,20240312,4.16,N,009470,1000,66 억,,1695079,N,N,2,N,00,N
20250312,140239,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,35350,550,2,1.58,1976480950,56128,64.31,34900,35650,34850,45200,24400,34800,35214.29,25.63,0,-2556,35733,35266,34483,34016,33233,35500,34250,66,10400,1000,24360,50,1,6613820,2338,42.08,3.22,12,0.85,840.00,10981.00,89900,20240611,-60.68,16970,20240228,108.31,45700,-22.65,20250219,30650,15.33,20250102,89900,-60.68,20240611,20150,75.43,20240312,4.16,N,009470,1000,66 억,,1695079,N,N,2,N,00,N
20250312,130239,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,35050,250,2,0.72,1671989375,47475,54.40,34900,35650,34850,45200,24400,34800,35218.88,25.63,0,-6569,35733,35266,34483,34016,33233,35500,34250,66,10400,1000,24360,50,1,6613820,2318,41.73,3.19,12,0.72,840.00,10981.00,89900,20240611,-61.01,16970,20240228,106.54,45700,-23.30,20250219,30650,14.36,20250102,89900,-61.01,20240611,20150,73.95,20240312,4.16,N,009470,1000,66 억,,1695079,N,N,2,N,00,N
20250312,120240,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,35150,350,2,1.01,1428609700,40554,46.47,34900,35650,34850,45200,24400,34800,35228.02,25.63,0,-5166,35733,35266,34483,34016,33233,35500,34250,66,10400,1000,24360,50,1,6613820,2325,41.85,3.20,12,0.61,840.00,10981.00,89900,20240611,-60.90,16970,20240228,107.13,45700,-23.09,20250219,30650,14.68,20250102,89900,-60.90,20240611,20150,74.44,20240312,4.16,N,009470,1000,66 억,,1695079,N,N,2,N,00,N
20250312,110238,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,35350,550,2,1.58,1121527000,31841,36.48,34900,35650,34850,45200,24400,34800,35223.58,25.63,0,-5193,35733,35266,34483,34016,33233,35500,34250,66,10400,1000,24360,50,1,6613820,2338,42.08,3.22,12,0.48,840.00,10981.00,89900,20240611,-60.68,16970,20240228,108.31,45700,-22.65,20250219,30650,15.33,20250102,89900,-60.68,20240611,20150,75.43,20240312,4.16,N,009470,1000,66 억,,1695079,N,N,2,N,00,N
20250312,100239,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,35150,350,2,1.01,800886625,22745,26.06,34900,35650,34850,45200,24400,34800,35212.71,25.63,0,-3335,35733,35266,34483,34016,33233,35500,34250,66,10400,1000,24360,50,1,6613820,2325,41.85,3.20,12,0.34,840.00,10981.00,89900,20240611,-60.90,16970,20240228,107.13,45700,-23.09,20250219,30650,14.68,20250102,89900,-60.90,20240611,20150,74.44,20240312,4.16,N,009470,1000,66 억,,1695079,N,N,2,N,00,N
20250312,090240,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,35050,250,2,0.72,266769825,7542,8.64,34900,35650,34900,45200,24400,34800,35376.12,25.63,0,-3672,35733,35266,34483,34016,33233,35500,34250,66,10400,1000,24360,50,1,6613820,2318,41.73,3.19,12,0.11,840.00,10981.00,89900,20240611,-61.01,16970,20240228,106.54,45700,-23.30,20250219,30650,14.36,20250102,89900,-61.01,20240611,20150,73.95,20240312,4.16,N,009470,1000,66 억,,1695079,N,N,2,N,00,N
20250311,160238,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,34800,-900,5,-2.52,2975973400,86649,170.30,34200,34950,33700,46400,25000,35700,34343.65,25.25,0,572,36700,36200,35750,35250,34800,35975,35025,66,10700,1000,24990,50,1,6613820,2302,41.43,3.17,12,1.31,840.00,10981.00,89900,20240611,-61.29,16970,20240228,105.07,45700,-23.85,20250219,30650,13.54,20250102,89900,-61.29,20240611,20000,74.00,20240311,4.20,N,009470,1000,66 억,,1670002,N,N,2,N,00,N
20250311,150239,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,34750,-950,5,-2.66,2813069025,81957,161.08,34200,34950,33700,46400,25000,35700,34322.86,25.25,0,-106,36700,36200,35750,35250,34800,35975,35025,66,10700,1000,24990,50,1,6613820,2298,41.37,3.16,12,1.24,840.00,10981.00,89900,20240611,-61.35,16970,20240228,104.77,45700,-23.96,20250219,30650,13.38,20250102,89900,-61.35,20240611,20000,73.75,20240311,4.20,N,009470,1000,66 억,,1670002,N,N,9,N,00,N
20250311,140238,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,34800,-900,5,-2.52,2511928100,73278,144.02,34200,34950,33700,46400,25000,35700,34278.44,25.25,0,783,36700,36200,35750,35250,34800,35975,35025,66,10700,1000,24990,50,1,6613820,2302,41.43,3.17,12,1.11,840.00,10981.00,89900,20240611,-61.29,16970,20240228,105.07,45700,-23.85,20250219,30650,13.54,20250102,89900,-61.29,20240611,20000,74.00,20240311,4.20,N,009470,1000,66 억,,1670002,N,N,9,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 20250312 160239 55 60.00 KOSPI 전기·전자 N N N Y 60 N 35150 350 2 1.01 2399109425 68156 78.09 34900 35650 34850 45200 24400 34800 35200.67 25.63 0 -2002 35733 35266 34483 34016 33233 35500 34250 66 10400 1000 24360 50 1 6613820 2325 41.85 3.20 12 1.03 840.00 10981.00 89900 20240611 -60.90 16970 20240228 107.13 45700 -23.09 20250219 30650 14.68 20250102 89900 -60.90 20240611 20150 74.44 20240312 4.16 N 009470 1000 66 억 1695079 N N 74 N 00 N
3 20250312 150241 55 60.00 KOSPI 전기·전자 N N N Y 60 N 35050 250 2 0.72 2305848700 65502 75.05 34900 35650 34850 45200 24400 34800 35203.12 25.63 0 -3041 35733 35266 34483 34016 33233 35500 34250 66 10400 1000 24360 50 1 6613820 2318 41.73 3.19 12 0.99 840.00 10981.00 89900 20240611 -61.01 16970 20240228 106.54 45700 -23.30 20250219 30650 14.36 20250102 89900 -61.01 20240611 20150 73.95 20240312 4.16 N 009470 1000 66 억 1695079 N N 2 N 00 N
4 20250312 140239 55 60.00 KOSPI 전기·전자 N N N Y 60 N 35350 550 2 1.58 1976480950 56128 64.31 34900 35650 34850 45200 24400 34800 35214.29 25.63 0 -2556 35733 35266 34483 34016 33233 35500 34250 66 10400 1000 24360 50 1 6613820 2338 42.08 3.22 12 0.85 840.00 10981.00 89900 20240611 -60.68 16970 20240228 108.31 45700 -22.65 20250219 30650 15.33 20250102 89900 -60.68 20240611 20150 75.43 20240312 4.16 N 009470 1000 66 억 1695079 N N 2 N 00 N
5 20250312 130239 55 60.00 KOSPI 전기·전자 N N N Y 60 N 35050 250 2 0.72 1671989375 47475 54.40 34900 35650 34850 45200 24400 34800 35218.88 25.63 0 -6569 35733 35266 34483 34016 33233 35500 34250 66 10400 1000 24360 50 1 6613820 2318 41.73 3.19 12 0.72 840.00 10981.00 89900 20240611 -61.01 16970 20240228 106.54 45700 -23.30 20250219 30650 14.36 20250102 89900 -61.01 20240611 20150 73.95 20240312 4.16 N 009470 1000 66 억 1695079 N N 2 N 00 N
6 20250312 120240 55 60.00 KOSPI 전기·전자 N N N Y 60 N 35150 350 2 1.01 1428609700 40554 46.47 34900 35650 34850 45200 24400 34800 35228.02 25.63 0 -5166 35733 35266 34483 34016 33233 35500 34250 66 10400 1000 24360 50 1 6613820 2325 41.85 3.20 12 0.61 840.00 10981.00 89900 20240611 -60.90 16970 20240228 107.13 45700 -23.09 20250219 30650 14.68 20250102 89900 -60.90 20240611 20150 74.44 20240312 4.16 N 009470 1000 66 억 1695079 N N 2 N 00 N
7 20250312 110238 55 60.00 KOSPI 전기·전자 N N N Y 60 N 35350 550 2 1.58 1121527000 31841 36.48 34900 35650 34850 45200 24400 34800 35223.58 25.63 0 -5193 35733 35266 34483 34016 33233 35500 34250 66 10400 1000 24360 50 1 6613820 2338 42.08 3.22 12 0.48 840.00 10981.00 89900 20240611 -60.68 16970 20240228 108.31 45700 -22.65 20250219 30650 15.33 20250102 89900 -60.68 20240611 20150 75.43 20240312 4.16 N 009470 1000 66 억 1695079 N N 2 N 00 N
8 20250312 100239 55 60.00 KOSPI 전기·전자 N N N Y 60 N 35150 350 2 1.01 800886625 22745 26.06 34900 35650 34850 45200 24400 34800 35212.71 25.63 0 -3335 35733 35266 34483 34016 33233 35500 34250 66 10400 1000 24360 50 1 6613820 2325 41.85 3.20 12 0.34 840.00 10981.00 89900 20240611 -60.90 16970 20240228 107.13 45700 -23.09 20250219 30650 14.68 20250102 89900 -60.90 20240611 20150 74.44 20240312 4.16 N 009470 1000 66 억 1695079 N N 2 N 00 N
9 20250312 090240 55 60.00 KOSPI 전기·전자 N N N Y 60 N 35050 250 2 0.72 266769825 7542 8.64 34900 35650 34900 45200 24400 34800 35376.12 25.63 0 -3672 35733 35266 34483 34016 33233 35500 34250 66 10400 1000 24360 50 1 6613820 2318 41.73 3.19 12 0.11 840.00 10981.00 89900 20240611 -61.01 16970 20240228 106.54 45700 -23.30 20250219 30650 14.36 20250102 89900 -61.01 20240611 20150 73.95 20240312 4.16 N 009470 1000 66 억 1695079 N N 2 N 00 N
10 20250311 160238 55 60.00 KOSPI 전기·전자 N N N Y 60 N 34800 -900 5 -2.52 2975973400 86649 170.30 34200 34950 33700 46400 25000 35700 34343.65 25.25 0 572 36700 36200 35750 35250 34800 35975 35025 66 10700 1000 24990 50 1 6613820 2302 41.43 3.17 12 1.31 840.00 10981.00 89900 20240611 -61.29 16970 20240228 105.07 45700 -23.85 20250219 30650 13.54 20250102 89900 -61.29 20240611 20000 74.00 20240311 4.20 N 009470 1000 66 억 1670002 N N 2 N 00 N
11 20250311 150239 55 60.00 KOSPI 전기·전자 N N N Y 60 N 34750 -950 5 -2.66 2813069025 81957 161.08 34200 34950 33700 46400 25000 35700 34322.86 25.25 0 -106 36700 36200 35750 35250 34800 35975 35025 66 10700 1000 24990 50 1 6613820 2298 41.37 3.16 12 1.24 840.00 10981.00 89900 20240611 -61.35 16970 20240228 104.77 45700 -23.96 20250219 30650 13.38 20250102 89900 -61.35 20240611 20000 73.75 20240311 4.20 N 009470 1000 66 억 1670002 N N 9 N 00 N
12 20250311 140238 55 60.00 KOSPI 전기·전자 N N N Y 60 N 34800 -900 5 -2.52 2511928100 73278 144.02 34200 34950 33700 46400 25000 35700 34278.44 25.25 0 783 36700 36200 35750 35250 34800 35975 35025 66 10700 1000 24990 50 1 6613820 2302 41.43 3.17 12 1.11 840.00 10981.00 89900 20240611 -61.29 16970 20240228 105.07 45700 -23.85 20250219 30650 13.54 20250102 89900 -61.29 20240611 20000 74.00 20240311 4.20 N 009470 1000 66 억 1670002 N N 9 N 00 N