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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160239,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80700,700,2,0.88,4351785700,54128,182.88,79800,81700,78800,104000,56000,80000,80396.31,10.52,0,-11550,83066,81532,80766,79232,78466,81150,78850,146,24000,1000,59200,100,1,14568592,11757,14.14,2.01,12,0.37,5707.00,40172.00,107700,20250121,-25.07,48050,20240520,67.95,107700,-25.07,20250121,74400,8.47,20250210,107700,-25.07,20250121,48050,67.95,20240520,0.93,N,009450,1000,145 억,,1532343,N,N,219,N,00,N
20250313,150239,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,81300,1300,2,1.62,4105007400,51082,172.59,79800,81700,78800,104000,56000,80000,80361.13,10.52,0,-10527,83066,81532,80766,79232,78466,81150,78850,146,24000,1000,59200,100,1,14568592,11844,14.25,2.02,12,0.35,5707.00,40172.00,107700,20250121,-24.51,48050,20240520,69.20,107700,-24.51,20250121,74400,9.27,20250210,107700,-24.51,20250121,48050,69.20,20240520,0.93,N,009450,1000,145 억,,1532343,N,N,129,N,00,N
20250313,140239,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,81100,1100,2,1.38,3630005750,45221,152.78,79800,81700,78800,104000,56000,80000,80272.57,10.52,0,-7166,83066,81532,80766,79232,78466,81150,78850,146,24000,1000,59200,100,1,14568592,11815,14.21,2.02,12,0.31,5707.00,40172.00,107700,20250121,-24.70,48050,20240520,68.78,107700,-24.70,20250121,74400,9.01,20250210,107700,-24.70,20250121,48050,68.78,20240520,0.93,N,009450,1000,145 억,,1532343,N,N,129,N,00,N
20250313,130240,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80600,600,2,0.75,3095742000,38641,130.55,79800,81700,78800,104000,56000,80000,80115.47,10.52,0,-5665,83066,81532,80766,79232,78466,81150,78850,146,24000,1000,59200,100,1,14568592,11742,14.12,2.01,12,0.27,5707.00,40172.00,107700,20250121,-25.16,48050,20240520,67.74,107700,-25.16,20250121,74400,8.33,20250210,107700,-25.16,20250121,48050,67.74,20240520,0.93,N,009450,1000,145 억,,1532343,N,N,129,N,00,N
20250313,120239,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80900,900,2,1.12,2668257500,33344,112.66,79800,81700,78800,104000,56000,80000,80022.12,10.52,0,-4134,83066,81532,80766,79232,78466,81150,78850,146,24000,1000,59200,100,1,14568592,11786,14.18,2.01,12,0.23,5707.00,40172.00,107700,20250121,-24.88,48050,20240520,68.37,107700,-24.88,20250121,74400,8.74,20250210,107700,-24.88,20250121,48050,68.37,20240520,0.93,N,009450,1000,145 억,,1532343,N,N,129,N,00,N
20250313,110240,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,79300,-700,5,-0.88,1713690250,21557,72.83,79800,80300,78800,104000,56000,80000,79495.77,10.52,0,-3683,83066,81532,80766,79232,78466,81150,78850,146,24000,1000,59200,100,1,14568592,11553,13.90,1.97,12,0.15,5707.00,40172.00,107700,20250121,-26.37,48050,20240520,65.04,107700,-26.37,20250121,74400,6.59,20250210,107700,-26.37,20250121,48050,65.04,20240520,0.93,N,009450,1000,145 억,,1532343,N,N,129,N,00,N
20250313,100239,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80200,200,2,0.25,1196767300,15062,50.89,79800,80300,78800,104000,56000,80000,79456.07,10.52,0,-3338,83066,81532,80766,79232,78466,81150,78850,146,24000,1000,59200,100,1,14568592,11684,14.05,2.00,12,0.10,5707.00,40172.00,107700,20250121,-25.53,48050,20240520,66.91,107700,-25.53,20250121,74400,7.80,20250210,107700,-25.53,20250121,48050,66.91,20240520,0.93,N,009450,1000,145 억,,1532343,N,N,129,N,00,N
20250313,090240,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80000,0,3,0.00,171343900,2143,7.24,79800,80150,79800,104000,56000,80000,79955.16,10.52,0,489,83066,81532,80766,79232,78466,81150,78850,146,24000,1000,59200,100,1,14568592,11655,14.02,1.99,12,0.01,5707.00,40172.00,107700,20250121,-25.72,48050,20240520,66.49,107700,-25.72,20250121,74400,7.53,20250210,107700,-25.72,20250121,48050,66.49,20240520,0.93,N,009450,1000,145 억,,1532343,N,N,129,N,00,N
20250312,160238,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80000,-1300,5,-1.60,2383045100,29433,56.43,81300,82300,80000,105600,57000,81300,80969.18,10.57,0,-7947,85166,83232,80366,78432,75566,84200,79400,146,24300,1000,60160,100,1,14568592,11655,14.02,1.99,12,0.20,5707.00,40172.00,107700,20250121,-25.72,48050,20240520,66.49,107700,-25.72,20250121,74400,7.53,20250210,107700,-25.72,20250121,48050,66.49,20240520,0.91,N,009450,1000,145 억,,1539927,N,N,129,N,00,N
20250312,150240,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80200,-1100,5,-1.35,2177443600,26866,51.51,81300,82300,80000,105600,57000,81300,81048.29,10.57,0,-7645,85166,83232,80366,78432,75566,84200,79400,146,24300,1000,60160,100,1,14568592,11684,14.05,2.00,12,0.18,5707.00,40172.00,107700,20250121,-25.53,48050,20240520,66.91,107700,-25.53,20250121,74400,7.80,20250210,107700,-25.53,20250121,48050,66.91,20240520,0.91,N,009450,1000,145 억,,1539927,N,N,48,N,00,N
20250312,140239,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,80900,-400,5,-0.49,1674076550,20604,39.50,81300,82300,80300,105600,57000,81300,81250.07,10.57,0,-5253,85166,83232,80366,78432,75566,84200,79400,146,24300,1000,60160,100,1,14568592,11786,14.18,2.01,12,0.14,5707.00,40172.00,107700,20250121,-24.88,48050,20240520,68.37,107700,-24.88,20250121,74400,8.74,20250210,107700,-24.88,20250121,48050,68.37,20240520,0.91,N,009450,1000,145 억,,1539927,N,N,48,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 20250313 160239 55 40.00 KOSPI 전기·전자 N N N Y 40 N 80700 700 2 0.88 4351785700 54128 182.88 79800 81700 78800 104000 56000 80000 80396.31 10.52 0 -11550 83066 81532 80766 79232 78466 81150 78850 146 24000 1000 59200 100 1 14568592 11757 14.14 2.01 12 0.37 5707.00 40172.00 107700 20250121 -25.07 48050 20240520 67.95 107700 -25.07 20250121 74400 8.47 20250210 107700 -25.07 20250121 48050 67.95 20240520 0.93 N 009450 1000 145 억 1532343 N N 219 N 00 N
3 20250313 150239 55 40.00 KOSPI 전기·전자 N N N Y 40 N 81300 1300 2 1.62 4105007400 51082 172.59 79800 81700 78800 104000 56000 80000 80361.13 10.52 0 -10527 83066 81532 80766 79232 78466 81150 78850 146 24000 1000 59200 100 1 14568592 11844 14.25 2.02 12 0.35 5707.00 40172.00 107700 20250121 -24.51 48050 20240520 69.20 107700 -24.51 20250121 74400 9.27 20250210 107700 -24.51 20250121 48050 69.20 20240520 0.93 N 009450 1000 145 억 1532343 N N 129 N 00 N
4 20250313 140239 55 40.00 KOSPI 전기·전자 N N N Y 40 N 81100 1100 2 1.38 3630005750 45221 152.78 79800 81700 78800 104000 56000 80000 80272.57 10.52 0 -7166 83066 81532 80766 79232 78466 81150 78850 146 24000 1000 59200 100 1 14568592 11815 14.21 2.02 12 0.31 5707.00 40172.00 107700 20250121 -24.70 48050 20240520 68.78 107700 -24.70 20250121 74400 9.01 20250210 107700 -24.70 20250121 48050 68.78 20240520 0.93 N 009450 1000 145 억 1532343 N N 129 N 00 N
5 20250313 130240 55 40.00 KOSPI 전기·전자 N N N Y 40 N 80600 600 2 0.75 3095742000 38641 130.55 79800 81700 78800 104000 56000 80000 80115.47 10.52 0 -5665 83066 81532 80766 79232 78466 81150 78850 146 24000 1000 59200 100 1 14568592 11742 14.12 2.01 12 0.27 5707.00 40172.00 107700 20250121 -25.16 48050 20240520 67.74 107700 -25.16 20250121 74400 8.33 20250210 107700 -25.16 20250121 48050 67.74 20240520 0.93 N 009450 1000 145 억 1532343 N N 129 N 00 N
6 20250313 120239 55 40.00 KOSPI 전기·전자 N N N Y 40 N 80900 900 2 1.12 2668257500 33344 112.66 79800 81700 78800 104000 56000 80000 80022.12 10.52 0 -4134 83066 81532 80766 79232 78466 81150 78850 146 24000 1000 59200 100 1 14568592 11786 14.18 2.01 12 0.23 5707.00 40172.00 107700 20250121 -24.88 48050 20240520 68.37 107700 -24.88 20250121 74400 8.74 20250210 107700 -24.88 20250121 48050 68.37 20240520 0.93 N 009450 1000 145 억 1532343 N N 129 N 00 N
7 20250313 110240 55 40.00 KOSPI 전기·전자 N N N Y 40 N 79300 -700 5 -0.88 1713690250 21557 72.83 79800 80300 78800 104000 56000 80000 79495.77 10.52 0 -3683 83066 81532 80766 79232 78466 81150 78850 146 24000 1000 59200 100 1 14568592 11553 13.90 1.97 12 0.15 5707.00 40172.00 107700 20250121 -26.37 48050 20240520 65.04 107700 -26.37 20250121 74400 6.59 20250210 107700 -26.37 20250121 48050 65.04 20240520 0.93 N 009450 1000 145 억 1532343 N N 129 N 00 N
8 20250313 100239 55 40.00 KOSPI 전기·전자 N N N Y 40 N 80200 200 2 0.25 1196767300 15062 50.89 79800 80300 78800 104000 56000 80000 79456.07 10.52 0 -3338 83066 81532 80766 79232 78466 81150 78850 146 24000 1000 59200 100 1 14568592 11684 14.05 2.00 12 0.10 5707.00 40172.00 107700 20250121 -25.53 48050 20240520 66.91 107700 -25.53 20250121 74400 7.80 20250210 107700 -25.53 20250121 48050 66.91 20240520 0.93 N 009450 1000 145 억 1532343 N N 129 N 00 N
9 20250313 090240 55 40.00 KOSPI 전기·전자 N N N Y 40 N 80000 0 3 0.00 171343900 2143 7.24 79800 80150 79800 104000 56000 80000 79955.16 10.52 0 489 83066 81532 80766 79232 78466 81150 78850 146 24000 1000 59200 100 1 14568592 11655 14.02 1.99 12 0.01 5707.00 40172.00 107700 20250121 -25.72 48050 20240520 66.49 107700 -25.72 20250121 74400 7.53 20250210 107700 -25.72 20250121 48050 66.49 20240520 0.93 N 009450 1000 145 억 1532343 N N 129 N 00 N
10 20250312 160238 55 40.00 KOSPI 전기·전자 N N N Y 40 N 80000 -1300 5 -1.60 2383045100 29433 56.43 81300 82300 80000 105600 57000 81300 80969.18 10.57 0 -7947 85166 83232 80366 78432 75566 84200 79400 146 24300 1000 60160 100 1 14568592 11655 14.02 1.99 12 0.20 5707.00 40172.00 107700 20250121 -25.72 48050 20240520 66.49 107700 -25.72 20250121 74400 7.53 20250210 107700 -25.72 20250121 48050 66.49 20240520 0.91 N 009450 1000 145 억 1539927 N N 129 N 00 N
11 20250312 150240 55 40.00 KOSPI 전기·전자 N N N Y 40 N 80200 -1100 5 -1.35 2177443600 26866 51.51 81300 82300 80000 105600 57000 81300 81048.29 10.57 0 -7645 85166 83232 80366 78432 75566 84200 79400 146 24300 1000 60160 100 1 14568592 11684 14.05 2.00 12 0.18 5707.00 40172.00 107700 20250121 -25.53 48050 20240520 66.91 107700 -25.53 20250121 74400 7.80 20250210 107700 -25.53 20250121 48050 66.91 20240520 0.91 N 009450 1000 145 억 1539927 N N 48 N 00 N
12 20250312 140239 55 40.00 KOSPI 전기·전자 N N N Y 40 N 80900 -400 5 -0.49 1674076550 20604 39.50 81300 82300 80300 105600 57000 81300 81250.07 10.57 0 -5253 85166 83232 80366 78432 75566 84200 79400 146 24300 1000 60160 100 1 14568592 11786 14.18 2.01 12 0.14 5707.00 40172.00 107700 20250121 -24.88 48050 20240520 68.37 107700 -24.88 20250121 74400 8.74 20250210 107700 -24.88 20250121 48050 68.37 20240520 0.91 N 009450 1000 145 억 1539927 N N 48 N 00 N