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
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
20250306,160236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36850,-650,5,-1.73,2026050750,54649,85.10,37900,38000,36550,48750,26250,37500,37074.35,25.02,0,1608,38933,38216,37233,36516,35533,38575,36875,66,11250,1000,26250,50,1,6613820,2437,43.87,3.36,12,0.83,840.00,10981.00,89900,20240611,-59.01,16970,20240228,117.15,45700,-19.37,20250219,30650,20.23,20250102,89900,-59.01,20240611,17940,105.41,20240307,4.25,N,009470,1000,66 억,,1654467,N,N,21,N,00,N
20250306,150236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36750,-750,5,-2.00,1845185950,49721,77.43,37900,38000,36550,48750,26250,37500,37110.80,25.02,0,1165,38933,38216,37233,36516,35533,38575,36875,66,11250,1000,26250,50,1,6613820,2431,43.75,3.35,12,0.75,840.00,10981.00,89900,20240611,-59.12,16970,20240228,116.56,45700,-19.58,20250219,30650,19.90,20250102,89900,-59.12,20240611,17940,104.85,20240307,4.25,N,009470,1000,66 억,,1654467,N,N,17,N,00,N
20250306,140236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37250,-250,5,-0.67,1504925800,40503,63.07,37900,38000,36550,48750,26250,37500,37155.91,25.02,0,-2535,38933,38216,37233,36516,35533,38575,36875,66,11250,1000,26250,50,1,6613820,2464,44.35,3.39,12,0.61,840.00,10981.00,89900,20240611,-58.57,16970,20240228,119.51,45700,-18.49,20250219,30650,21.53,20250102,89900,-58.57,20240611,17940,107.64,20240307,4.25,N,009470,1000,66 억,,1654467,N,N,17,N,00,N
20250306,130235,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37100,-400,5,-1.07,1297082350,34918,54.38,37900,38000,36550,48750,26250,37500,37146.52,25.02,0,-1920,38933,38216,37233,36516,35533,38575,36875,66,11250,1000,26250,50,1,6613820,2454,44.17,3.38,12,0.53,840.00,10981.00,89900,20240611,-58.73,16970,20240228,118.62,45700,-18.82,20250219,30650,21.04,20250102,89900,-58.73,20240611,17940,106.80,20240307,4.25,N,009470,1000,66 억,,1654467,N,N,17,N,00,N
20250306,120236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37450,-50,5,-0.13,1098206975,29585,46.07,37900,38000,36550,48750,26250,37500,37120.40,25.02,0,-476,38933,38216,37233,36516,35533,38575,36875,66,11250,1000,26250,50,1,6613820,2477,44.58,3.41,12,0.45,840.00,10981.00,89900,20240611,-58.34,16970,20240228,120.68,45700,-18.05,20250219,30650,22.19,20250102,89900,-58.34,20240611,17940,108.75,20240307,4.25,N,009470,1000,66 억,,1654467,N,N,17,N,00,N
20250306,110235,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37000,-500,5,-1.33,927347800,24993,38.92,37900,38000,36550,48750,26250,37500,37104.30,25.02,0,-575,38933,38216,37233,36516,35533,38575,36875,66,11250,1000,26250,50,1,6613820,2447,44.05,3.37,12,0.38,840.00,10981.00,89900,20240611,-58.84,16970,20240228,118.03,45700,-19.04,20250219,30650,20.72,20250102,89900,-58.84,20240611,17940,106.24,20240307,4.25,N,009470,1000,66 억,,1654467,N,N,17,N,00,N
20250306,100236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36800,-700,5,-1.87,664932350,17844,27.79,37900,38000,36800,48750,26250,37500,37263.64,25.02,0,-2161,38933,38216,37233,36516,35533,38575,36875,66,11250,1000,26250,50,1,6613820,2434,43.81,3.35,12,0.27,840.00,10981.00,89900,20240611,-59.07,16970,20240228,116.85,45700,-19.47,20250219,30650,20.07,20250102,89900,-59.07,20240611,17940,105.13,20240307,4.25,N,009470,1000,66 억,,1654467,N,N,17,N,00,N
20250306,090238,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37500,0,3,0.00,101806500,2697,4.20,37900,38000,37500,48750,26250,37500,37748.05,25.02,0,-1414,38933,38216,37233,36516,35533,38575,36875,66,11250,1000,26250,50,1,6613820,2480,44.64,3.41,12,0.04,840.00,10981.00,89900,20240611,-58.29,16970,20240228,120.98,45700,-17.94,20250219,30650,22.35,20250102,89900,-58.29,20240611,17940,109.03,20240307,4.25,N,009470,1000,66 억,,1654467,N,N,17,N,00,N
20250305,160234,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37500,1150,2,3.16,2374932675,63804,95.72,36300,37950,36250,47250,25450,36350,37220.88,24.98,0,-341,37983,37166,35733,34916,33483,37575,35325,66,10900,1000,25440,50,1,6613820,2480,44.64,3.41,12,0.96,840.00,10981.00,89900,20240611,-58.29,16970,20240228,120.98,45700,-17.94,20250219,30650,22.35,20250102,89900,-58.29,20240611,17320,116.51,20240305,4.42,N,009470,1000,66 억,,1652005,N,N,17,N,00,N
20250305,150235,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37450,1100,2,3.03,2202330975,59198,88.81,36300,37950,36250,47250,25450,36350,37202.88,24.98,0,349,37983,37166,35733,34916,33483,37575,35325,66,10900,1000,25440,50,1,6613820,2477,44.58,3.41,12,0.90,840.00,10981.00,89900,20240611,-58.34,16970,20240228,120.68,45700,-18.05,20250219,30650,22.19,20250102,89900,-58.34,20240611,17320,116.22,20240305,4.42,N,009470,1000,66 억,,1652005,N,N,58,N,00,N
20250305,140233,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37350,1000,2,2.75,1997909725,53720,80.59,36300,37950,36250,47250,25450,36350,37191.27,24.98,0,1703,37983,37166,35733,34916,33483,37575,35325,66,10900,1000,25440,50,1,6613820,2470,44.46,3.40,12,0.81,840.00,10981.00,89900,20240611,-58.45,16970,20240228,120.09,45700,-18.27,20250219,30650,21.86,20250102,89900,-58.45,20240611,17320,115.65,20240305,4.42,N,009470,1000,66 억,,1652005,N,N,58,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 160236 55 60.00 KOSPI 전기·전자 N N N Y 60 N 36850 -650 5 -1.73 2026050750 54649 85.10 37900 38000 36550 48750 26250 37500 37074.35 25.02 0 1608 38933 38216 37233 36516 35533 38575 36875 66 11250 1000 26250 50 1 6613820 2437 43.87 3.36 12 0.83 840.00 10981.00 89900 20240611 -59.01 16970 20240228 117.15 45700 -19.37 20250219 30650 20.23 20250102 89900 -59.01 20240611 17940 105.41 20240307 4.25 N 009470 1000 66 억 1654467 N N 21 N 00 N
3 20250306 150236 55 60.00 KOSPI 전기·전자 N N N Y 60 N 36750 -750 5 -2.00 1845185950 49721 77.43 37900 38000 36550 48750 26250 37500 37110.80 25.02 0 1165 38933 38216 37233 36516 35533 38575 36875 66 11250 1000 26250 50 1 6613820 2431 43.75 3.35 12 0.75 840.00 10981.00 89900 20240611 -59.12 16970 20240228 116.56 45700 -19.58 20250219 30650 19.90 20250102 89900 -59.12 20240611 17940 104.85 20240307 4.25 N 009470 1000 66 억 1654467 N N 17 N 00 N
4 20250306 140236 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37250 -250 5 -0.67 1504925800 40503 63.07 37900 38000 36550 48750 26250 37500 37155.91 25.02 0 -2535 38933 38216 37233 36516 35533 38575 36875 66 11250 1000 26250 50 1 6613820 2464 44.35 3.39 12 0.61 840.00 10981.00 89900 20240611 -58.57 16970 20240228 119.51 45700 -18.49 20250219 30650 21.53 20250102 89900 -58.57 20240611 17940 107.64 20240307 4.25 N 009470 1000 66 억 1654467 N N 17 N 00 N
5 20250306 130235 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37100 -400 5 -1.07 1297082350 34918 54.38 37900 38000 36550 48750 26250 37500 37146.52 25.02 0 -1920 38933 38216 37233 36516 35533 38575 36875 66 11250 1000 26250 50 1 6613820 2454 44.17 3.38 12 0.53 840.00 10981.00 89900 20240611 -58.73 16970 20240228 118.62 45700 -18.82 20250219 30650 21.04 20250102 89900 -58.73 20240611 17940 106.80 20240307 4.25 N 009470 1000 66 억 1654467 N N 17 N 00 N
6 20250306 120236 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37450 -50 5 -0.13 1098206975 29585 46.07 37900 38000 36550 48750 26250 37500 37120.40 25.02 0 -476 38933 38216 37233 36516 35533 38575 36875 66 11250 1000 26250 50 1 6613820 2477 44.58 3.41 12 0.45 840.00 10981.00 89900 20240611 -58.34 16970 20240228 120.68 45700 -18.05 20250219 30650 22.19 20250102 89900 -58.34 20240611 17940 108.75 20240307 4.25 N 009470 1000 66 억 1654467 N N 17 N 00 N
7 20250306 110235 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37000 -500 5 -1.33 927347800 24993 38.92 37900 38000 36550 48750 26250 37500 37104.30 25.02 0 -575 38933 38216 37233 36516 35533 38575 36875 66 11250 1000 26250 50 1 6613820 2447 44.05 3.37 12 0.38 840.00 10981.00 89900 20240611 -58.84 16970 20240228 118.03 45700 -19.04 20250219 30650 20.72 20250102 89900 -58.84 20240611 17940 106.24 20240307 4.25 N 009470 1000 66 억 1654467 N N 17 N 00 N
8 20250306 100236 55 60.00 KOSPI 전기·전자 N N N Y 60 N 36800 -700 5 -1.87 664932350 17844 27.79 37900 38000 36800 48750 26250 37500 37263.64 25.02 0 -2161 38933 38216 37233 36516 35533 38575 36875 66 11250 1000 26250 50 1 6613820 2434 43.81 3.35 12 0.27 840.00 10981.00 89900 20240611 -59.07 16970 20240228 116.85 45700 -19.47 20250219 30650 20.07 20250102 89900 -59.07 20240611 17940 105.13 20240307 4.25 N 009470 1000 66 억 1654467 N N 17 N 00 N
9 20250306 090238 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37500 0 3 0.00 101806500 2697 4.20 37900 38000 37500 48750 26250 37500 37748.05 25.02 0 -1414 38933 38216 37233 36516 35533 38575 36875 66 11250 1000 26250 50 1 6613820 2480 44.64 3.41 12 0.04 840.00 10981.00 89900 20240611 -58.29 16970 20240228 120.98 45700 -17.94 20250219 30650 22.35 20250102 89900 -58.29 20240611 17940 109.03 20240307 4.25 N 009470 1000 66 억 1654467 N N 17 N 00 N
10 20250305 160234 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37500 1150 2 3.16 2374932675 63804 95.72 36300 37950 36250 47250 25450 36350 37220.88 24.98 0 -341 37983 37166 35733 34916 33483 37575 35325 66 10900 1000 25440 50 1 6613820 2480 44.64 3.41 12 0.96 840.00 10981.00 89900 20240611 -58.29 16970 20240228 120.98 45700 -17.94 20250219 30650 22.35 20250102 89900 -58.29 20240611 17320 116.51 20240305 4.42 N 009470 1000 66 억 1652005 N N 17 N 00 N
11 20250305 150235 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37450 1100 2 3.03 2202330975 59198 88.81 36300 37950 36250 47250 25450 36350 37202.88 24.98 0 349 37983 37166 35733 34916 33483 37575 35325 66 10900 1000 25440 50 1 6613820 2477 44.58 3.41 12 0.90 840.00 10981.00 89900 20240611 -58.34 16970 20240228 120.68 45700 -18.05 20250219 30650 22.19 20250102 89900 -58.34 20240611 17320 116.22 20240305 4.42 N 009470 1000 66 억 1652005 N N 58 N 00 N
12 20250305 140233 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37350 1000 2 2.75 1997909725 53720 80.59 36300 37950 36250 47250 25450 36350 37191.27 24.98 0 1703 37983 37166 35733 34916 33483 37575 35325 66 10900 1000 25440 50 1 6613820 2470 44.46 3.40 12 0.81 840.00 10981.00 89900 20240611 -58.45 16970 20240228 120.09 45700 -18.27 20250219 30650 21.86 20250102 89900 -58.45 20240611 17320 115.65 20240305 4.42 N 009470 1000 66 억 1652005 N N 58 N 00 N