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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009140/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
20250317,160238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18670,220,2,1.19,30974510,1667,40.92,18510,18730,18370,23950,12920,18450,18580.99,8.77,0,14,18883,18666,18383,18166,17883,18525,18025,79,5500,5000,11070,10,1,1570797,293,11.45,0.36,12,0.11,1630.00,51653.00,29900,20240523,-37.56,17930,20250228,4.13,20800,-10.24,20250102,17930,4.13,20250228,29900,-37.56,20240523,17930,4.13,20250228,2.48,N,009140,5000,78 억,,137766,N,N,0,N,00,N
20250317,150237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18670,220,2,1.19,30694500,1652,40.55,18510,18730,18370,23950,12920,18450,18580.21,8.77,0,17,18883,18666,18383,18166,17883,18525,18025,79,5500,5000,11070,10,1,1570797,293,11.45,0.36,12,0.11,1630.00,51653.00,29900,20240523,-37.56,17930,20250228,4.13,20800,-10.24,20250102,17930,4.13,20250228,29900,-37.56,20240523,17930,4.13,20250228,2.48,N,009140,5000,78 억,,137766,N,N,0,N,00,N
20250317,140237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18660,210,2,1.14,30116020,1621,39.79,18510,18730,18370,23950,12920,18450,18578.67,8.77,0,16,18883,18666,18383,18166,17883,18525,18025,79,5500,5000,11070,10,1,1570797,293,11.45,0.36,12,0.10,1630.00,51653.00,29900,20240523,-37.59,17930,20250228,4.07,20800,-10.29,20250102,17930,4.07,20250228,29900,-37.59,20240523,17930,4.07,20250228,2.48,N,009140,5000,78 억,,137766,N,N,0,N,00,N
20250317,130237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18560,110,2,0.60,29798860,1604,39.37,18510,18730,18370,23950,12920,18450,18577.84,8.77,0,16,18883,18666,18383,18166,17883,18525,18025,79,5500,5000,11070,10,1,1570797,292,11.39,0.36,12,0.10,1630.00,51653.00,29900,20240523,-37.93,17930,20250228,3.51,20800,-10.77,20250102,17930,3.51,20250228,29900,-37.93,20240523,17930,3.51,20250228,2.48,N,009140,5000,78 억,,137766,N,N,0,N,00,N
20250317,120237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18670,220,2,1.19,27363330,1473,36.16,18510,18730,18370,23950,12920,18450,18576.60,8.77,0,16,18883,18666,18383,18166,17883,18525,18025,79,5500,5000,11070,10,1,1570797,293,11.45,0.36,12,0.09,1630.00,51653.00,29900,20240523,-37.56,17930,20250228,4.13,20800,-10.24,20250102,17930,4.13,20250228,29900,-37.56,20240523,17930,4.13,20250228,2.48,N,009140,5000,78 억,,137766,N,N,0,N,00,N
20250317,110237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18670,220,2,1.19,22344010,1203,29.53,18510,18730,18370,23950,12920,18450,18573.57,8.77,0,18,18883,18666,18383,18166,17883,18525,18025,79,5500,5000,11070,10,1,1570797,293,11.45,0.36,12,0.08,1630.00,51653.00,29900,20240523,-37.56,17930,20250228,4.13,20800,-10.24,20250102,17930,4.13,20250228,29900,-37.56,20240523,17930,4.13,20250228,2.48,N,009140,5000,78 억,,137766,N,N,0,N,00,N
20250317,100238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18560,110,2,0.60,3163340,171,4.20,18510,18730,18370,23950,12920,18450,18499.06,8.77,0,-2,18883,18666,18383,18166,17883,18525,18025,79,5500,5000,11070,10,1,1570797,292,11.39,0.36,12,0.01,1630.00,51653.00,29900,20240523,-37.93,17930,20250228,3.51,20800,-10.77,20250102,17930,3.51,20250228,29900,-37.93,20240523,17930,3.51,20250228,2.48,N,009140,5000,78 억,,137766,N,N,0,N,00,N
20250317,090237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18730,280,2,1.52,92830,5,0.12,18510,18730,18510,23950,12920,18450,18566.00,8.77,0,-1,18883,18666,18383,18166,17883,18525,18025,79,5500,5000,11070,10,1,1570797,294,11.49,0.36,12,0.00,1630.00,51653.00,29900,20240523,-37.36,17930,20250228,4.46,20800,-9.95,20250102,17930,4.46,20250228,29900,-37.36,20240523,17930,4.46,20250228,2.48,N,009140,5000,78 억,,137766,N,N,0,N,00,N
20250314,160236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18450,-150,5,-0.81,74862310,4074,836.55,18460,18600,18100,24150,13020,18600,18375.63,8.76,0,283,18686,18642,18576,18532,18466,18655,18545,79,5550,5000,11160,10,1,1570797,290,11.32,0.36,12,0.26,1630.00,51653.00,29900,20240523,-38.29,17930,20250228,2.90,20800,-11.30,20250102,17930,2.90,20250228,29900,-38.29,20240523,17930,2.90,20250228,2.46,N,009140,5000,78 억,,137594,N,N,4,N,00,N
20250314,150238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18410,-190,5,-1.02,66953280,3645,748.46,18460,18600,18100,24150,13020,18600,18368.53,8.76,0,373,18686,18642,18576,18532,18466,18655,18545,79,5550,5000,11160,10,1,1570797,289,11.29,0.36,12,0.23,1630.00,51653.00,29900,20240523,-38.43,17930,20250228,2.68,20800,-11.49,20250102,17930,2.68,20250228,29900,-38.43,20240523,17930,2.68,20250228,2.46,N,009140,5000,78 억,,137594,N,N,4,N,00,N
20250314,140236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18560,-40,5,-0.22,24361730,1313,269.61,18460,18600,18460,24150,13020,18600,18554.25,8.76,0,-7,18686,18642,18576,18532,18466,18655,18545,79,5550,5000,11160,10,1,1570797,292,11.39,0.36,12,0.08,1630.00,51653.00,29900,20240523,-37.93,17930,20250228,3.51,20800,-10.77,20250102,17930,3.51,20250228,29900,-37.93,20240523,17930,3.51,20250228,2.46,N,009140,5000,78 억,,137594,N,N,4,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 20250317 160238 57 100.00 KOSPI 전기·전자 N N N N N 18670 220 2 1.19 30974510 1667 40.92 18510 18730 18370 23950 12920 18450 18580.99 8.77 0 14 18883 18666 18383 18166 17883 18525 18025 79 5500 5000 11070 10 1 1570797 293 11.45 0.36 12 0.11 1630.00 51653.00 29900 20240523 -37.56 17930 20250228 4.13 20800 -10.24 20250102 17930 4.13 20250228 29900 -37.56 20240523 17930 4.13 20250228 2.48 N 009140 5000 78 억 137766 N N 0 N 00 N
3 20250317 150237 57 100.00 KOSPI 전기·전자 N N N N N 18670 220 2 1.19 30694500 1652 40.55 18510 18730 18370 23950 12920 18450 18580.21 8.77 0 17 18883 18666 18383 18166 17883 18525 18025 79 5500 5000 11070 10 1 1570797 293 11.45 0.36 12 0.11 1630.00 51653.00 29900 20240523 -37.56 17930 20250228 4.13 20800 -10.24 20250102 17930 4.13 20250228 29900 -37.56 20240523 17930 4.13 20250228 2.48 N 009140 5000 78 억 137766 N N 0 N 00 N
4 20250317 140237 57 100.00 KOSPI 전기·전자 N N N N N 18660 210 2 1.14 30116020 1621 39.79 18510 18730 18370 23950 12920 18450 18578.67 8.77 0 16 18883 18666 18383 18166 17883 18525 18025 79 5500 5000 11070 10 1 1570797 293 11.45 0.36 12 0.10 1630.00 51653.00 29900 20240523 -37.59 17930 20250228 4.07 20800 -10.29 20250102 17930 4.07 20250228 29900 -37.59 20240523 17930 4.07 20250228 2.48 N 009140 5000 78 억 137766 N N 0 N 00 N
5 20250317 130237 57 100.00 KOSPI 전기·전자 N N N N N 18560 110 2 0.60 29798860 1604 39.37 18510 18730 18370 23950 12920 18450 18577.84 8.77 0 16 18883 18666 18383 18166 17883 18525 18025 79 5500 5000 11070 10 1 1570797 292 11.39 0.36 12 0.10 1630.00 51653.00 29900 20240523 -37.93 17930 20250228 3.51 20800 -10.77 20250102 17930 3.51 20250228 29900 -37.93 20240523 17930 3.51 20250228 2.48 N 009140 5000 78 억 137766 N N 0 N 00 N
6 20250317 120237 57 100.00 KOSPI 전기·전자 N N N N N 18670 220 2 1.19 27363330 1473 36.16 18510 18730 18370 23950 12920 18450 18576.60 8.77 0 16 18883 18666 18383 18166 17883 18525 18025 79 5500 5000 11070 10 1 1570797 293 11.45 0.36 12 0.09 1630.00 51653.00 29900 20240523 -37.56 17930 20250228 4.13 20800 -10.24 20250102 17930 4.13 20250228 29900 -37.56 20240523 17930 4.13 20250228 2.48 N 009140 5000 78 억 137766 N N 0 N 00 N
7 20250317 110237 57 100.00 KOSPI 전기·전자 N N N N N 18670 220 2 1.19 22344010 1203 29.53 18510 18730 18370 23950 12920 18450 18573.57 8.77 0 18 18883 18666 18383 18166 17883 18525 18025 79 5500 5000 11070 10 1 1570797 293 11.45 0.36 12 0.08 1630.00 51653.00 29900 20240523 -37.56 17930 20250228 4.13 20800 -10.24 20250102 17930 4.13 20250228 29900 -37.56 20240523 17930 4.13 20250228 2.48 N 009140 5000 78 억 137766 N N 0 N 00 N
8 20250317 100238 57 100.00 KOSPI 전기·전자 N N N N N 18560 110 2 0.60 3163340 171 4.20 18510 18730 18370 23950 12920 18450 18499.06 8.77 0 -2 18883 18666 18383 18166 17883 18525 18025 79 5500 5000 11070 10 1 1570797 292 11.39 0.36 12 0.01 1630.00 51653.00 29900 20240523 -37.93 17930 20250228 3.51 20800 -10.77 20250102 17930 3.51 20250228 29900 -37.93 20240523 17930 3.51 20250228 2.48 N 009140 5000 78 억 137766 N N 0 N 00 N
9 20250317 090237 57 100.00 KOSPI 전기·전자 N N N N N 18730 280 2 1.52 92830 5 0.12 18510 18730 18510 23950 12920 18450 18566.00 8.77 0 -1 18883 18666 18383 18166 17883 18525 18025 79 5500 5000 11070 10 1 1570797 294 11.49 0.36 12 0.00 1630.00 51653.00 29900 20240523 -37.36 17930 20250228 4.46 20800 -9.95 20250102 17930 4.46 20250228 29900 -37.36 20240523 17930 4.46 20250228 2.48 N 009140 5000 78 억 137766 N N 0 N 00 N
10 20250314 160236 57 100.00 KOSPI 전기·전자 N N N N N 18450 -150 5 -0.81 74862310 4074 836.55 18460 18600 18100 24150 13020 18600 18375.63 8.76 0 283 18686 18642 18576 18532 18466 18655 18545 79 5550 5000 11160 10 1 1570797 290 11.32 0.36 12 0.26 1630.00 51653.00 29900 20240523 -38.29 17930 20250228 2.90 20800 -11.30 20250102 17930 2.90 20250228 29900 -38.29 20240523 17930 2.90 20250228 2.46 N 009140 5000 78 억 137594 N N 4 N 00 N
11 20250314 150238 57 100.00 KOSPI 전기·전자 N N N N N 18410 -190 5 -1.02 66953280 3645 748.46 18460 18600 18100 24150 13020 18600 18368.53 8.76 0 373 18686 18642 18576 18532 18466 18655 18545 79 5550 5000 11160 10 1 1570797 289 11.29 0.36 12 0.23 1630.00 51653.00 29900 20240523 -38.43 17930 20250228 2.68 20800 -11.49 20250102 17930 2.68 20250228 29900 -38.43 20240523 17930 2.68 20250228 2.46 N 009140 5000 78 억 137594 N N 4 N 00 N
12 20250314 140236 57 100.00 KOSPI 전기·전자 N N N N N 18560 -40 5 -0.22 24361730 1313 269.61 18460 18600 18460 24150 13020 18600 18554.25 8.76 0 -7 18686 18642 18576 18532 18466 18655 18545 79 5550 5000 11160 10 1 1570797 292 11.39 0.36 12 0.08 1630.00 51653.00 29900 20240523 -37.93 17930 20250228 3.51 20800 -10.77 20250102 17930 3.51 20250228 29900 -37.93 20240523 17930 3.51 20250228 2.46 N 009140 5000 78 억 137594 N N 4 N 00 N