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
009450/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
20250306,160235,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,82100,-2000,5,-2.38,4215249100,50456,69.15,84200,85300,81600,109300,58900,84100,83543.93,10.72,0,-5210,86500,85300,83400,82200,80300,85900,82800,146,25200,1000,62230,100,1,14568592,11961,14.39,2.04,12,0.35,5707.00,40172.00,107700,20250121,-23.77,48050,20240520,70.86,107700,-23.77,20250121,74400,10.35,20250210,107700,-23.77,20250121,48050,70.86,20240520,1.02,N,009450,1000,145 억,,1562140,N,N,52,N,00,N
20250306,150236,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,82000,-2100,5,-2.50,3754030000,44835,61.44,84200,85300,81600,109300,58900,84100,83729.90,10.72,0,-6897,86500,85300,83400,82200,80300,85900,82800,146,25200,1000,62230,100,1,14568592,11946,14.37,2.04,12,0.31,5707.00,40172.00,107700,20250121,-23.86,48050,20240520,70.66,107700,-23.86,20250121,74400,10.22,20250210,107700,-23.86,20250121,48050,70.66,20240520,1.02,N,009450,1000,145 억,,1562140,N,N,349,N,00,N
20250306,140236,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,83400,-700,5,-0.83,2933023500,34910,47.84,84200,85300,82700,109300,58900,84100,84016.71,10.72,0,-4252,86500,85300,83400,82200,80300,85900,82800,146,25200,1000,62230,100,1,14568592,12150,14.61,2.08,12,0.24,5707.00,40172.00,107700,20250121,-22.56,48050,20240520,73.57,107700,-22.56,20250121,74400,12.10,20250210,107700,-22.56,20250121,48050,73.57,20240520,1.02,N,009450,1000,145 억,,1562140,N,N,349,N,00,N
20250306,130235,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,84400,300,2,0.36,2334858100,27771,38.06,84200,85300,82700,109300,58900,84100,84075.41,10.72,0,-1255,86500,85300,83400,82200,80300,85900,82800,146,25200,1000,62230,100,1,14568592,12296,14.79,2.10,12,0.19,5707.00,40172.00,107700,20250121,-21.63,48050,20240520,75.65,107700,-21.63,20250121,74400,13.44,20250210,107700,-21.63,20250121,48050,75.65,20240520,1.02,N,009450,1000,145 억,,1562140,N,N,349,N,00,N
20250306,120235,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,84200,100,2,0.12,2031525750,24167,33.12,84200,85300,82700,109300,58900,84100,84061.98,10.72,0,777,86500,85300,83400,82200,80300,85900,82800,146,25200,1000,62230,100,1,14568592,12267,14.75,2.10,12,0.17,5707.00,40172.00,107700,20250121,-21.82,48050,20240520,75.23,107700,-21.82,20250121,74400,13.17,20250210,107700,-21.82,20250121,48050,75.23,20240520,1.02,N,009450,1000,145 억,,1562140,N,N,349,N,00,N
20250306,110234,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,84200,100,2,0.12,1793384050,21337,29.24,84200,85300,82700,109300,58900,84100,84050.43,10.72,0,2316,86500,85300,83400,82200,80300,85900,82800,146,25200,1000,62230,100,1,14568592,12267,14.75,2.10,12,0.15,5707.00,40172.00,107700,20250121,-21.82,48050,20240520,75.23,107700,-21.82,20250121,74400,13.17,20250210,107700,-21.82,20250121,48050,75.23,20240520,1.02,N,009450,1000,145 억,,1562140,N,N,349,N,00,N
20250306,100236,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,83600,-500,5,-0.59,1419435950,16876,23.13,84200,85300,82700,109300,58900,84100,84109.74,10.72,0,3830,86500,85300,83400,82200,80300,85900,82800,146,25200,1000,62230,100,1,14568592,12179,14.65,2.08,12,0.12,5707.00,40172.00,107700,20250121,-22.38,48050,20240520,73.99,107700,-22.38,20250121,74400,12.37,20250210,107700,-22.38,20250121,48050,73.99,20240520,1.02,N,009450,1000,145 억,,1562140,N,N,349,N,00,N
20250306,090238,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,83600,-500,5,-0.59,151230700,1801,2.47,84200,84200,83600,109300,58900,84100,83970.41,10.72,0,-272,86500,85300,83400,82200,80300,85900,82800,146,25200,1000,62230,100,1,14568592,12179,14.65,2.08,12,0.01,5707.00,40172.00,107700,20250121,-22.38,48050,20240520,73.99,107700,-22.38,20250121,74400,12.37,20250210,107700,-22.38,20250121,48050,73.99,20240520,1.02,N,009450,1000,145 억,,1562140,N,N,349,N,00,N
20250305,160233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,84100,2600,2,3.19,6071911300,72921,83.70,82000,84600,81500,105900,57100,81500,83266.35,10.63,0,15978,85833,83666,81533,79366,77233,82600,78300,146,24400,1000,60310,100,1,14568592,12252,14.74,2.09,12,0.50,5707.00,40172.00,107700,20250121,-21.91,48050,20240520,75.03,107700,-21.91,20250121,74400,13.04,20250210,107700,-21.91,20250121,48050,75.03,20240520,1.07,N,009450,1000,145 억,,1548077,N,N,349,N,00,N
20250305,150235,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,84000,2500,2,3.07,5645004750,67830,77.86,82000,84600,81500,105900,57100,81500,83222.83,10.63,0,15834,85833,83666,81533,79366,77233,82600,78300,146,24400,1000,60310,100,1,14568592,12238,14.72,2.09,12,0.47,5707.00,40172.00,107700,20250121,-22.01,48050,20240520,74.82,107700,-22.01,20250121,74400,12.90,20250210,107700,-22.01,20250121,48050,74.82,20240520,1.07,N,009450,1000,145 억,,1548077,N,N,84,N,00,N
20250305,140233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,84000,2500,2,3.07,4815564650,57966,66.53,82000,84300,81500,105900,57100,81500,83075.68,10.63,0,16504,85833,83666,81533,79366,77233,82600,78300,146,24400,1000,60310,100,1,14568592,12238,14.72,2.09,12,0.40,5707.00,40172.00,107700,20250121,-22.01,48050,20240520,74.82,107700,-22.01,20250121,74400,12.90,20250210,107700,-22.01,20250121,48050,74.82,20240520,1.07,N,009450,1000,145 억,,1548077,N,N,84,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 160235 55 40.00 KOSPI 전기·전자 N N N Y 40 N 82100 -2000 5 -2.38 4215249100 50456 69.15 84200 85300 81600 109300 58900 84100 83543.93 10.72 0 -5210 86500 85300 83400 82200 80300 85900 82800 146 25200 1000 62230 100 1 14568592 11961 14.39 2.04 12 0.35 5707.00 40172.00 107700 20250121 -23.77 48050 20240520 70.86 107700 -23.77 20250121 74400 10.35 20250210 107700 -23.77 20250121 48050 70.86 20240520 1.02 N 009450 1000 145 억 1562140 N N 52 N 00 N
3 20250306 150236 55 40.00 KOSPI 전기·전자 N N N Y 40 N 82000 -2100 5 -2.50 3754030000 44835 61.44 84200 85300 81600 109300 58900 84100 83729.90 10.72 0 -6897 86500 85300 83400 82200 80300 85900 82800 146 25200 1000 62230 100 1 14568592 11946 14.37 2.04 12 0.31 5707.00 40172.00 107700 20250121 -23.86 48050 20240520 70.66 107700 -23.86 20250121 74400 10.22 20250210 107700 -23.86 20250121 48050 70.66 20240520 1.02 N 009450 1000 145 억 1562140 N N 349 N 00 N
4 20250306 140236 55 40.00 KOSPI 전기·전자 N N N Y 40 N 83400 -700 5 -0.83 2933023500 34910 47.84 84200 85300 82700 109300 58900 84100 84016.71 10.72 0 -4252 86500 85300 83400 82200 80300 85900 82800 146 25200 1000 62230 100 1 14568592 12150 14.61 2.08 12 0.24 5707.00 40172.00 107700 20250121 -22.56 48050 20240520 73.57 107700 -22.56 20250121 74400 12.10 20250210 107700 -22.56 20250121 48050 73.57 20240520 1.02 N 009450 1000 145 억 1562140 N N 349 N 00 N
5 20250306 130235 55 40.00 KOSPI 전기·전자 N N N Y 40 N 84400 300 2 0.36 2334858100 27771 38.06 84200 85300 82700 109300 58900 84100 84075.41 10.72 0 -1255 86500 85300 83400 82200 80300 85900 82800 146 25200 1000 62230 100 1 14568592 12296 14.79 2.10 12 0.19 5707.00 40172.00 107700 20250121 -21.63 48050 20240520 75.65 107700 -21.63 20250121 74400 13.44 20250210 107700 -21.63 20250121 48050 75.65 20240520 1.02 N 009450 1000 145 억 1562140 N N 349 N 00 N
6 20250306 120235 55 40.00 KOSPI 전기·전자 N N N Y 40 N 84200 100 2 0.12 2031525750 24167 33.12 84200 85300 82700 109300 58900 84100 84061.98 10.72 0 777 86500 85300 83400 82200 80300 85900 82800 146 25200 1000 62230 100 1 14568592 12267 14.75 2.10 12 0.17 5707.00 40172.00 107700 20250121 -21.82 48050 20240520 75.23 107700 -21.82 20250121 74400 13.17 20250210 107700 -21.82 20250121 48050 75.23 20240520 1.02 N 009450 1000 145 억 1562140 N N 349 N 00 N
7 20250306 110234 55 40.00 KOSPI 전기·전자 N N N Y 40 N 84200 100 2 0.12 1793384050 21337 29.24 84200 85300 82700 109300 58900 84100 84050.43 10.72 0 2316 86500 85300 83400 82200 80300 85900 82800 146 25200 1000 62230 100 1 14568592 12267 14.75 2.10 12 0.15 5707.00 40172.00 107700 20250121 -21.82 48050 20240520 75.23 107700 -21.82 20250121 74400 13.17 20250210 107700 -21.82 20250121 48050 75.23 20240520 1.02 N 009450 1000 145 억 1562140 N N 349 N 00 N
8 20250306 100236 55 40.00 KOSPI 전기·전자 N N N Y 40 N 83600 -500 5 -0.59 1419435950 16876 23.13 84200 85300 82700 109300 58900 84100 84109.74 10.72 0 3830 86500 85300 83400 82200 80300 85900 82800 146 25200 1000 62230 100 1 14568592 12179 14.65 2.08 12 0.12 5707.00 40172.00 107700 20250121 -22.38 48050 20240520 73.99 107700 -22.38 20250121 74400 12.37 20250210 107700 -22.38 20250121 48050 73.99 20240520 1.02 N 009450 1000 145 억 1562140 N N 349 N 00 N
9 20250306 090238 55 40.00 KOSPI 전기·전자 N N N Y 40 N 83600 -500 5 -0.59 151230700 1801 2.47 84200 84200 83600 109300 58900 84100 83970.41 10.72 0 -272 86500 85300 83400 82200 80300 85900 82800 146 25200 1000 62230 100 1 14568592 12179 14.65 2.08 12 0.01 5707.00 40172.00 107700 20250121 -22.38 48050 20240520 73.99 107700 -22.38 20250121 74400 12.37 20250210 107700 -22.38 20250121 48050 73.99 20240520 1.02 N 009450 1000 145 억 1562140 N N 349 N 00 N
10 20250305 160233 55 40.00 KOSPI 전기·전자 N N N Y 40 N 84100 2600 2 3.19 6071911300 72921 83.70 82000 84600 81500 105900 57100 81500 83266.35 10.63 0 15978 85833 83666 81533 79366 77233 82600 78300 146 24400 1000 60310 100 1 14568592 12252 14.74 2.09 12 0.50 5707.00 40172.00 107700 20250121 -21.91 48050 20240520 75.03 107700 -21.91 20250121 74400 13.04 20250210 107700 -21.91 20250121 48050 75.03 20240520 1.07 N 009450 1000 145 억 1548077 N N 349 N 00 N
11 20250305 150235 55 40.00 KOSPI 전기·전자 N N N Y 40 N 84000 2500 2 3.07 5645004750 67830 77.86 82000 84600 81500 105900 57100 81500 83222.83 10.63 0 15834 85833 83666 81533 79366 77233 82600 78300 146 24400 1000 60310 100 1 14568592 12238 14.72 2.09 12 0.47 5707.00 40172.00 107700 20250121 -22.01 48050 20240520 74.82 107700 -22.01 20250121 74400 12.90 20250210 107700 -22.01 20250121 48050 74.82 20240520 1.07 N 009450 1000 145 억 1548077 N N 84 N 00 N
12 20250305 140233 55 40.00 KOSPI 전기·전자 N N N Y 40 N 84000 2500 2 3.07 4815564650 57966 66.53 82000 84300 81500 105900 57100 81500 83075.68 10.63 0 16504 85833 83666 81533 79366 77233 82600 78300 146 24400 1000 60310 100 1 14568592 12238 14.72 2.09 12 0.40 5707.00 40172.00 107700 20250121 -22.01 48050 20240520 74.82 107700 -22.01 20250121 74400 12.90 20250210 107700 -22.01 20250121 48050 74.82 20240520 1.07 N 009450 1000 145 억 1548077 N N 84 N 00 N