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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160242,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37400,-850,5,-2.22,2117664025,56124,54.71,38250,38500,37300,49700,26800,38250,37732.00,25.70,0,-2636,39683,38966,38383,37666,37083,38675,37375,66,11450,1000,26770,50,1,6613820,2474,12.61,2.82,12,0.85,2967.00,13239.00,89900,20240611,-58.40,17940,20240307,108.47,45700,-18.16,20250219,30650,22.02,20250102,89900,-58.40,20240611,22700,64.76,20240318,4.06,N,009470,1000,66 억,,1699657,N,N,63,N,00,N
20250318,150243,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37450,-800,5,-2.09,2019336775,53499,52.15,38250,38500,37300,49700,26800,38250,37745.32,25.70,0,-2735,39683,38966,38383,37666,37083,38675,37375,66,11450,1000,26770,50,1,6613820,2477,12.62,2.83,12,0.81,2967.00,13239.00,89900,20240611,-58.34,17940,20240307,108.75,45700,-18.05,20250219,30650,22.19,20250102,89900,-58.34,20240611,22700,64.98,20240318,4.06,N,009470,1000,66 억,,1699657,N,N,0,N,00,N
20250318,140243,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37550,-700,5,-1.83,1696991625,44890,43.76,38250,38500,37400,49700,26800,38250,37803.33,25.70,0,-2696,39683,38966,38383,37666,37083,38675,37375,66,11450,1000,26770,50,1,6613820,2483,12.66,2.84,12,0.68,2967.00,13239.00,89900,20240611,-58.23,17940,20240307,109.31,45700,-17.83,20250219,30650,22.51,20250102,89900,-58.23,20240611,22700,65.42,20240318,4.06,N,009470,1000,66 억,,1699657,N,N,0,N,00,N
20250318,130242,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37650,-600,5,-1.57,1504975350,39772,38.77,38250,38500,37500,49700,26800,38250,37840.07,25.70,0,-873,39683,38966,38383,37666,37083,38675,37375,66,11450,1000,26770,50,1,6613820,2490,12.69,2.84,12,0.60,2967.00,13239.00,89900,20240611,-58.12,17940,20240307,109.87,45700,-17.61,20250219,30650,22.84,20250102,89900,-58.12,20240611,22700,65.86,20240318,4.06,N,009470,1000,66 억,,1699657,N,N,0,N,00,N
20250318,120242,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37600,-650,5,-1.70,1378243650,36399,35.48,38250,38500,37500,49700,26800,38250,37864.88,25.70,0,-692,39683,38966,38383,37666,37083,38675,37375,66,11450,1000,26770,50,1,6613820,2487,12.67,2.84,12,0.55,2967.00,13239.00,89900,20240611,-58.18,17940,20240307,109.59,45700,-17.72,20250219,30650,22.68,20250102,89900,-58.18,20240611,22700,65.64,20240318,4.06,N,009470,1000,66 억,,1699657,N,N,0,N,00,N
20250318,110242,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37800,-450,5,-1.18,1247214350,32921,32.09,38250,38500,37500,49700,26800,38250,37885.07,25.70,0,-217,39683,38966,38383,37666,37083,38675,37375,66,11450,1000,26770,50,1,6613820,2500,12.74,2.86,12,0.50,2967.00,13239.00,89900,20240611,-57.95,17940,20240307,110.70,45700,-17.29,20250219,30650,23.33,20250102,89900,-57.95,20240611,22700,66.52,20240318,4.06,N,009470,1000,66 억,,1699657,N,N,0,N,00,N
20250318,100243,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37750,-500,5,-1.31,807021200,21223,20.69,38250,38500,37700,49700,26800,38250,38025.78,25.70,0,-2110,39683,38966,38383,37666,37083,38675,37375,66,11450,1000,26770,50,1,6613820,2497,12.72,2.85,12,0.32,2967.00,13239.00,89900,20240611,-58.01,17940,20240307,110.42,45700,-17.40,20250219,30650,23.16,20250102,89900,-58.01,20240611,22700,66.30,20240318,4.06,N,009470,1000,66 억,,1699657,N,N,0,N,00,N
20250318,090243,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38100,-150,5,-0.39,57871200,1512,1.47,38250,38500,38050,49700,26800,38250,38274.60,25.70,0,-655,39683,38966,38383,37666,37083,38675,37375,66,11450,1000,26770,50,1,6613820,2520,12.84,2.88,12,0.02,2967.00,13239.00,89900,20240611,-57.62,17940,20240307,112.37,45700,-16.63,20250219,30650,24.31,20250102,89900,-57.62,20240611,22700,67.84,20240318,4.06,N,009470,1000,66 억,,1699657,N,N,0,N,00,N
20250317,160243,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38250,50,2,0.13,3939090725,102357,86.70,38850,39100,37800,49650,26750,38200,38484.03,25.97,0,-17566,40300,39250,37550,36500,34800,39775,37025,66,11450,1000,26740,50,1,6613820,2530,45.54,3.48,12,1.55,840.00,10981.00,89900,20240611,-57.45,17320,20240305,120.84,45700,-16.30,20250219,30650,24.80,20250102,89900,-57.45,20240611,22700,68.50,20240318,4.16,N,009470,1000,66 억,,1717665,N,N,75,N,00,N
20250317,150242,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38250,50,2,0.13,3768049075,97881,82.91,38850,39100,37800,49650,26750,38200,38496.23,25.97,0,-17561,40300,39250,37550,36500,34800,39775,37025,66,11450,1000,26740,50,1,6613820,2530,45.54,3.48,12,1.48,840.00,10981.00,89900,20240611,-57.45,17320,20240305,120.84,45700,-16.30,20250219,30650,24.80,20250102,89900,-57.45,20240611,22700,68.50,20240318,4.16,N,009470,1000,66 억,,1717665,N,N,75,N,00,N
20250317,140242,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38300,100,2,0.26,3532024275,91715,77.68,38850,39100,37800,49650,26750,38200,38510.87,25.97,0,-15926,40300,39250,37550,36500,34800,39775,37025,66,11450,1000,26740,50,1,6613820,2533,45.60,3.49,12,1.39,840.00,10981.00,89900,20240611,-57.40,17320,20240305,121.13,45700,-16.19,20250219,30650,24.96,20250102,89900,-57.40,20240611,22700,68.72,20240318,4.16,N,009470,1000,66 억,,1717665,N,N,75,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 20250318 160242 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37400 -850 5 -2.22 2117664025 56124 54.71 38250 38500 37300 49700 26800 38250 37732.00 25.70 0 -2636 39683 38966 38383 37666 37083 38675 37375 66 11450 1000 26770 50 1 6613820 2474 12.61 2.82 12 0.85 2967.00 13239.00 89900 20240611 -58.40 17940 20240307 108.47 45700 -18.16 20250219 30650 22.02 20250102 89900 -58.40 20240611 22700 64.76 20240318 4.06 N 009470 1000 66 억 1699657 N N 63 N 00 N
3 20250318 150243 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37450 -800 5 -2.09 2019336775 53499 52.15 38250 38500 37300 49700 26800 38250 37745.32 25.70 0 -2735 39683 38966 38383 37666 37083 38675 37375 66 11450 1000 26770 50 1 6613820 2477 12.62 2.83 12 0.81 2967.00 13239.00 89900 20240611 -58.34 17940 20240307 108.75 45700 -18.05 20250219 30650 22.19 20250102 89900 -58.34 20240611 22700 64.98 20240318 4.06 N 009470 1000 66 억 1699657 N N 0 N 00 N
4 20250318 140243 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37550 -700 5 -1.83 1696991625 44890 43.76 38250 38500 37400 49700 26800 38250 37803.33 25.70 0 -2696 39683 38966 38383 37666 37083 38675 37375 66 11450 1000 26770 50 1 6613820 2483 12.66 2.84 12 0.68 2967.00 13239.00 89900 20240611 -58.23 17940 20240307 109.31 45700 -17.83 20250219 30650 22.51 20250102 89900 -58.23 20240611 22700 65.42 20240318 4.06 N 009470 1000 66 억 1699657 N N 0 N 00 N
5 20250318 130242 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37650 -600 5 -1.57 1504975350 39772 38.77 38250 38500 37500 49700 26800 38250 37840.07 25.70 0 -873 39683 38966 38383 37666 37083 38675 37375 66 11450 1000 26770 50 1 6613820 2490 12.69 2.84 12 0.60 2967.00 13239.00 89900 20240611 -58.12 17940 20240307 109.87 45700 -17.61 20250219 30650 22.84 20250102 89900 -58.12 20240611 22700 65.86 20240318 4.06 N 009470 1000 66 억 1699657 N N 0 N 00 N
6 20250318 120242 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37600 -650 5 -1.70 1378243650 36399 35.48 38250 38500 37500 49700 26800 38250 37864.88 25.70 0 -692 39683 38966 38383 37666 37083 38675 37375 66 11450 1000 26770 50 1 6613820 2487 12.67 2.84 12 0.55 2967.00 13239.00 89900 20240611 -58.18 17940 20240307 109.59 45700 -17.72 20250219 30650 22.68 20250102 89900 -58.18 20240611 22700 65.64 20240318 4.06 N 009470 1000 66 억 1699657 N N 0 N 00 N
7 20250318 110242 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37800 -450 5 -1.18 1247214350 32921 32.09 38250 38500 37500 49700 26800 38250 37885.07 25.70 0 -217 39683 38966 38383 37666 37083 38675 37375 66 11450 1000 26770 50 1 6613820 2500 12.74 2.86 12 0.50 2967.00 13239.00 89900 20240611 -57.95 17940 20240307 110.70 45700 -17.29 20250219 30650 23.33 20250102 89900 -57.95 20240611 22700 66.52 20240318 4.06 N 009470 1000 66 억 1699657 N N 0 N 00 N
8 20250318 100243 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37750 -500 5 -1.31 807021200 21223 20.69 38250 38500 37700 49700 26800 38250 38025.78 25.70 0 -2110 39683 38966 38383 37666 37083 38675 37375 66 11450 1000 26770 50 1 6613820 2497 12.72 2.85 12 0.32 2967.00 13239.00 89900 20240611 -58.01 17940 20240307 110.42 45700 -17.40 20250219 30650 23.16 20250102 89900 -58.01 20240611 22700 66.30 20240318 4.06 N 009470 1000 66 억 1699657 N N 0 N 00 N
9 20250318 090243 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38100 -150 5 -0.39 57871200 1512 1.47 38250 38500 38050 49700 26800 38250 38274.60 25.70 0 -655 39683 38966 38383 37666 37083 38675 37375 66 11450 1000 26770 50 1 6613820 2520 12.84 2.88 12 0.02 2967.00 13239.00 89900 20240611 -57.62 17940 20240307 112.37 45700 -16.63 20250219 30650 24.31 20250102 89900 -57.62 20240611 22700 67.84 20240318 4.06 N 009470 1000 66 억 1699657 N N 0 N 00 N
10 20250317 160243 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38250 50 2 0.13 3939090725 102357 86.70 38850 39100 37800 49650 26750 38200 38484.03 25.97 0 -17566 40300 39250 37550 36500 34800 39775 37025 66 11450 1000 26740 50 1 6613820 2530 45.54 3.48 12 1.55 840.00 10981.00 89900 20240611 -57.45 17320 20240305 120.84 45700 -16.30 20250219 30650 24.80 20250102 89900 -57.45 20240611 22700 68.50 20240318 4.16 N 009470 1000 66 억 1717665 N N 75 N 00 N
11 20250317 150242 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38250 50 2 0.13 3768049075 97881 82.91 38850 39100 37800 49650 26750 38200 38496.23 25.97 0 -17561 40300 39250 37550 36500 34800 39775 37025 66 11450 1000 26740 50 1 6613820 2530 45.54 3.48 12 1.48 840.00 10981.00 89900 20240611 -57.45 17320 20240305 120.84 45700 -16.30 20250219 30650 24.80 20250102 89900 -57.45 20240611 22700 68.50 20240318 4.16 N 009470 1000 66 억 1717665 N N 75 N 00 N
12 20250317 140242 55 60.00 KOSPI 전기·전자 N N N Y 60 N 38300 100 2 0.26 3532024275 91715 77.68 38850 39100 37800 49650 26750 38200 38510.87 25.97 0 -15926 40300 39250 37550 36500 34800 39775 37025 66 11450 1000 26740 50 1 6613820 2533 45.60 3.49 12 1.39 840.00 10981.00 89900 20240611 -57.40 17320 20240305 121.13 45700 -16.19 20250219 30650 24.96 20250102 89900 -57.40 20240611 22700 68.72 20240318 4.16 N 009470 1000 66 억 1717665 N N 75 N 00 N