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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18960,-40,5,-0.21,36609930,1939,140.81,19000,19100,18850,24700,13300,19000,18880.83,8.77,0,-12,19240,19120,18880,18760,18520,19180,18820,79,5700,5000,11400,10,1,1570797,298,5.15,0.40,12,0.12,3683.00,47862.00,29900,20240523,-36.59,17930,20250228,5.74,20800,-8.85,20250102,17930,5.74,20250228,29900,-36.59,20240523,17930,5.74,20250228,2.33,N,009140,5000,78 억,,137740,N,N,2,N,00,N
20250306,150231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18980,-20,5,-0.11,34884570,1848,134.20,19000,19100,18850,24700,13300,19000,18876.93,8.77,0,77,19240,19120,18880,18760,18520,19180,18820,79,5700,5000,11400,10,1,1570797,298,5.15,0.40,12,0.12,3683.00,47862.00,29900,20240523,-36.52,17930,20250228,5.86,20800,-8.75,20250102,17930,5.86,20250228,29900,-36.52,20240523,17930,5.86,20250228,2.33,N,009140,5000,78 억,,137740,N,N,0,N,00,N
20250306,140232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18970,-30,5,-0.16,33712170,1786,129.70,19000,19100,18850,24700,13300,19000,18875.80,8.77,0,86,19240,19120,18880,18760,18520,19180,18820,79,5700,5000,11400,10,1,1570797,298,5.15,0.40,12,0.11,3683.00,47862.00,29900,20240523,-36.56,17930,20250228,5.80,20800,-8.80,20250102,17930,5.80,20250228,29900,-36.56,20240523,17930,5.80,20250228,2.33,N,009140,5000,78 억,,137740,N,N,0,N,00,N
20250306,130231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18980,-20,5,-0.11,33542020,1777,129.05,19000,19100,18850,24700,13300,19000,18875.64,8.77,0,89,19240,19120,18880,18760,18520,19180,18820,79,5700,5000,11400,10,1,1570797,298,5.15,0.40,12,0.11,3683.00,47862.00,29900,20240523,-36.52,17930,20250228,5.86,20800,-8.75,20250102,17930,5.86,20250228,29900,-36.52,20240523,17930,5.86,20250228,2.33,N,009140,5000,78 억,,137740,N,N,0,N,00,N
20250306,120231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19030,30,2,0.16,29972210,1588,115.32,19000,19100,18850,24700,13300,19000,18874.19,8.77,0,-2,19240,19120,18880,18760,18520,19180,18820,79,5700,5000,11400,10,1,1570797,299,5.17,0.40,12,0.10,3683.00,47862.00,29900,20240523,-36.35,17930,20250228,6.13,20800,-8.51,20250102,17930,6.13,20250228,29900,-36.35,20240523,17930,6.13,20250228,2.33,N,009140,5000,78 억,,137740,N,N,0,N,00,N
20250306,110230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18850,-150,5,-0.79,9135870,484,35.15,19000,19100,18850,24700,13300,19000,18875.76,8.77,0,0,19240,19120,18880,18760,18520,19180,18820,79,5700,5000,11400,10,1,1570797,296,5.12,0.39,12,0.03,3683.00,47862.00,29900,20240523,-36.96,17930,20250228,5.13,20800,-9.38,20250102,17930,5.13,20250228,29900,-36.96,20240523,17930,5.13,20250228,2.33,N,009140,5000,78 억,,137740,N,N,0,N,00,N
20250306,100231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19030,30,2,0.16,8644230,458,33.26,19000,19100,18850,24700,13300,19000,18873.86,8.77,0,-1,19240,19120,18880,18760,18520,19180,18820,79,5700,5000,11400,10,1,1570797,299,5.17,0.40,12,0.03,3683.00,47862.00,29900,20240523,-36.35,17930,20250228,6.13,20800,-8.51,20250102,17930,6.13,20250228,29900,-36.35,20240523,17930,6.13,20250228,2.33,N,009140,5000,78 억,,137740,N,N,0,N,00,N
20250306,090232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19000,0,3,0.00,19000,1,0.07,19000,19000,19000,24700,13300,19000,19000.00,8.77,0,0,19240,19120,18880,18760,18520,19180,18820,79,5700,5000,11400,10,1,1570797,298,5.16,0.40,12,0.00,3683.00,47862.00,29900,20240523,-36.45,17930,20250228,5.97,20800,-8.65,20250102,17930,5.97,20250228,29900,-36.45,20240523,17930,5.97,20250228,2.33,N,009140,5000,78 억,,137740,N,N,0,N,00,N
20250305,160229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19000,320,2,1.71,25899110,1377,79.97,18680,19000,18640,24250,13080,18680,18808.36,8.77,0,-48,19726,19202,18726,18202,17726,18965,17965,79,5570,5000,11200,10,1,1570797,298,5.16,0.40,12,0.09,3683.00,47862.00,29900,20240523,-36.45,17930,20250228,5.97,20800,-8.65,20250102,17930,5.97,20250228,29900,-36.45,20240523,17930,5.97,20250228,2.33,N,009140,5000,78 억,,137789,N,N,0,N,00,N
20250305,150231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19000,320,2,1.71,24835140,1321,76.71,18680,19000,18640,24250,13080,18680,18800.26,8.77,0,-46,19726,19202,18726,18202,17726,18965,17965,79,5570,5000,11200,10,1,1570797,298,5.16,0.40,12,0.08,3683.00,47862.00,29900,20240523,-36.45,17930,20250228,5.97,20800,-8.65,20250102,17930,5.97,20250228,29900,-36.45,20240523,17930,5.97,20250228,2.33,N,009140,5000,78 억,,137789,N,N,0,N,00,N
20250305,140229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18750,70,2,0.37,10368300,554,32.17,18680,18760,18640,24250,13080,18680,18715.34,8.77,0,-63,19726,19202,18726,18202,17726,18965,17965,79,5570,5000,11200,10,1,1570797,295,5.09,0.39,12,0.04,3683.00,47862.00,29900,20240523,-37.29,17930,20250228,4.57,20800,-9.86,20250102,17930,4.57,20250228,29900,-37.29,20240523,17930,4.57,20250228,2.33,N,009140,5000,78 억,,137789,N,N,0,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 20250306 160231 57 100.00 KOSPI 전기·전자 N N N N N 18960 -40 5 -0.21 36609930 1939 140.81 19000 19100 18850 24700 13300 19000 18880.83 8.77 0 -12 19240 19120 18880 18760 18520 19180 18820 79 5700 5000 11400 10 1 1570797 298 5.15 0.40 12 0.12 3683.00 47862.00 29900 20240523 -36.59 17930 20250228 5.74 20800 -8.85 20250102 17930 5.74 20250228 29900 -36.59 20240523 17930 5.74 20250228 2.33 N 009140 5000 78 억 137740 N N 2 N 00 N
3 20250306 150231 57 100.00 KOSPI 전기·전자 N N N N N 18980 -20 5 -0.11 34884570 1848 134.20 19000 19100 18850 24700 13300 19000 18876.93 8.77 0 77 19240 19120 18880 18760 18520 19180 18820 79 5700 5000 11400 10 1 1570797 298 5.15 0.40 12 0.12 3683.00 47862.00 29900 20240523 -36.52 17930 20250228 5.86 20800 -8.75 20250102 17930 5.86 20250228 29900 -36.52 20240523 17930 5.86 20250228 2.33 N 009140 5000 78 억 137740 N N 0 N 00 N
4 20250306 140232 57 100.00 KOSPI 전기·전자 N N N N N 18970 -30 5 -0.16 33712170 1786 129.70 19000 19100 18850 24700 13300 19000 18875.80 8.77 0 86 19240 19120 18880 18760 18520 19180 18820 79 5700 5000 11400 10 1 1570797 298 5.15 0.40 12 0.11 3683.00 47862.00 29900 20240523 -36.56 17930 20250228 5.80 20800 -8.80 20250102 17930 5.80 20250228 29900 -36.56 20240523 17930 5.80 20250228 2.33 N 009140 5000 78 억 137740 N N 0 N 00 N
5 20250306 130231 57 100.00 KOSPI 전기·전자 N N N N N 18980 -20 5 -0.11 33542020 1777 129.05 19000 19100 18850 24700 13300 19000 18875.64 8.77 0 89 19240 19120 18880 18760 18520 19180 18820 79 5700 5000 11400 10 1 1570797 298 5.15 0.40 12 0.11 3683.00 47862.00 29900 20240523 -36.52 17930 20250228 5.86 20800 -8.75 20250102 17930 5.86 20250228 29900 -36.52 20240523 17930 5.86 20250228 2.33 N 009140 5000 78 억 137740 N N 0 N 00 N
6 20250306 120231 57 100.00 KOSPI 전기·전자 N N N N N 19030 30 2 0.16 29972210 1588 115.32 19000 19100 18850 24700 13300 19000 18874.19 8.77 0 -2 19240 19120 18880 18760 18520 19180 18820 79 5700 5000 11400 10 1 1570797 299 5.17 0.40 12 0.10 3683.00 47862.00 29900 20240523 -36.35 17930 20250228 6.13 20800 -8.51 20250102 17930 6.13 20250228 29900 -36.35 20240523 17930 6.13 20250228 2.33 N 009140 5000 78 억 137740 N N 0 N 00 N
7 20250306 110230 57 100.00 KOSPI 전기·전자 N N N N N 18850 -150 5 -0.79 9135870 484 35.15 19000 19100 18850 24700 13300 19000 18875.76 8.77 0 0 19240 19120 18880 18760 18520 19180 18820 79 5700 5000 11400 10 1 1570797 296 5.12 0.39 12 0.03 3683.00 47862.00 29900 20240523 -36.96 17930 20250228 5.13 20800 -9.38 20250102 17930 5.13 20250228 29900 -36.96 20240523 17930 5.13 20250228 2.33 N 009140 5000 78 억 137740 N N 0 N 00 N
8 20250306 100231 57 100.00 KOSPI 전기·전자 N N N N N 19030 30 2 0.16 8644230 458 33.26 19000 19100 18850 24700 13300 19000 18873.86 8.77 0 -1 19240 19120 18880 18760 18520 19180 18820 79 5700 5000 11400 10 1 1570797 299 5.17 0.40 12 0.03 3683.00 47862.00 29900 20240523 -36.35 17930 20250228 6.13 20800 -8.51 20250102 17930 6.13 20250228 29900 -36.35 20240523 17930 6.13 20250228 2.33 N 009140 5000 78 억 137740 N N 0 N 00 N
9 20250306 090232 57 100.00 KOSPI 전기·전자 N N N N N 19000 0 3 0.00 19000 1 0.07 19000 19000 19000 24700 13300 19000 19000.00 8.77 0 0 19240 19120 18880 18760 18520 19180 18820 79 5700 5000 11400 10 1 1570797 298 5.16 0.40 12 0.00 3683.00 47862.00 29900 20240523 -36.45 17930 20250228 5.97 20800 -8.65 20250102 17930 5.97 20250228 29900 -36.45 20240523 17930 5.97 20250228 2.33 N 009140 5000 78 억 137740 N N 0 N 00 N
10 20250305 160229 57 100.00 KOSPI 전기·전자 N N N N N 19000 320 2 1.71 25899110 1377 79.97 18680 19000 18640 24250 13080 18680 18808.36 8.77 0 -48 19726 19202 18726 18202 17726 18965 17965 79 5570 5000 11200 10 1 1570797 298 5.16 0.40 12 0.09 3683.00 47862.00 29900 20240523 -36.45 17930 20250228 5.97 20800 -8.65 20250102 17930 5.97 20250228 29900 -36.45 20240523 17930 5.97 20250228 2.33 N 009140 5000 78 억 137789 N N 0 N 00 N
11 20250305 150231 57 100.00 KOSPI 전기·전자 N N N N N 19000 320 2 1.71 24835140 1321 76.71 18680 19000 18640 24250 13080 18680 18800.26 8.77 0 -46 19726 19202 18726 18202 17726 18965 17965 79 5570 5000 11200 10 1 1570797 298 5.16 0.40 12 0.08 3683.00 47862.00 29900 20240523 -36.45 17930 20250228 5.97 20800 -8.65 20250102 17930 5.97 20250228 29900 -36.45 20240523 17930 5.97 20250228 2.33 N 009140 5000 78 억 137789 N N 0 N 00 N
12 20250305 140229 57 100.00 KOSPI 전기·전자 N N N N N 18750 70 2 0.37 10368300 554 32.17 18680 18760 18640 24250 13080 18680 18715.34 8.77 0 -63 19726 19202 18726 18202 17726 18965 17965 79 5570 5000 11200 10 1 1570797 295 5.09 0.39 12 0.04 3683.00 47862.00 29900 20240523 -37.29 17930 20250228 4.57 20800 -9.86 20250102 17930 4.57 20250228 29900 -37.29 20240523 17930 4.57 20250228 2.33 N 009140 5000 78 억 137789 N N 0 N 00 N