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
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
20250313,160239,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36400,1250,2,3.56,3586181275,98541,143.82,35650,37350,35350,45650,24650,35150,36392.77,25.68,0,15007,36016,35582,35216,34782,34416,35800,35000,66,10500,1000,24600,50,1,6613820,2407,43.33,3.31,12,1.49,840.00,10981.00,89900,20240611,-59.51,17100,20240229,112.87,45700,-20.35,20250219,30650,18.76,20250102,89900,-59.51,20240611,20750,75.42,20240313,4.18,N,009470,1000,66 억,,1698246,N,N,50,N,00,N
20250313,150240,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36500,1350,2,3.84,3422709525,94052,137.26,35650,37350,35350,45650,24650,35150,36391.67,25.68,0,16748,36016,35582,35216,34782,34416,35800,35000,66,10500,1000,24600,50,1,6613820,2414,43.45,3.32,12,1.42,840.00,10981.00,89900,20240611,-59.40,17100,20240229,113.45,45700,-20.13,20250219,30650,19.09,20250102,89900,-59.40,20240611,20750,75.90,20240313,4.18,N,009470,1000,66 억,,1698246,N,N,74,N,00,N
20250313,140240,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36650,1500,2,4.27,3132384925,86115,125.68,35650,37350,35350,45650,24650,35150,36374.44,25.68,0,15927,36016,35582,35216,34782,34416,35800,35000,66,10500,1000,24600,50,1,6613820,2424,43.63,3.34,12,1.30,840.00,10981.00,89900,20240611,-59.23,17100,20240229,114.33,45700,-19.80,20250219,30650,19.58,20250102,89900,-59.23,20240611,20750,76.63,20240313,4.18,N,009470,1000,66 억,,1698246,N,N,74,N,00,N
20250313,130240,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36500,1350,2,3.84,2862095600,78725,114.90,35650,37350,35350,45650,24650,35150,36355.61,25.68,0,14038,36016,35582,35216,34782,34416,35800,35000,66,10500,1000,24600,50,1,6613820,2414,43.45,3.32,12,1.19,840.00,10981.00,89900,20240611,-59.40,17100,20240229,113.45,45700,-20.13,20250219,30650,19.09,20250102,89900,-59.40,20240611,20750,75.90,20240313,4.18,N,009470,1000,66 억,,1698246,N,N,74,N,00,N
20250313,120240,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36800,1650,2,4.69,2517370550,69337,101.19,35650,37350,35350,45650,24650,35150,36306.31,25.68,0,12715,36016,35582,35216,34782,34416,35800,35000,66,10500,1000,24600,50,1,6613820,2434,43.81,3.35,12,1.05,840.00,10981.00,89900,20240611,-59.07,17100,20240229,115.20,45700,-19.47,20250219,30650,20.07,20250102,89900,-59.07,20240611,20750,77.35,20240313,4.18,N,009470,1000,66 억,,1698246,N,N,74,N,00,N
20250313,110240,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36750,1600,2,4.55,1614698600,44853,65.46,35650,36900,35350,45650,24650,35150,35999.79,25.68,0,7731,36016,35582,35216,34782,34416,35800,35000,66,10500,1000,24600,50,1,6613820,2431,43.75,3.35,12,0.68,840.00,10981.00,89900,20240611,-59.12,17100,20240229,114.91,45700,-19.58,20250219,30650,19.90,20250102,89900,-59.12,20240611,20750,77.11,20240313,4.18,N,009470,1000,66 억,,1698246,N,N,74,N,00,N
20250313,100240,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,35800,650,2,1.85,739234800,20736,30.26,35650,36200,35350,45650,24650,35150,35649.83,25.68,0,591,36016,35582,35216,34782,34416,35800,35000,66,10500,1000,24600,50,1,6613820,2368,42.62,3.26,12,0.31,840.00,10981.00,89900,20240611,-60.18,17100,20240229,109.36,45700,-21.66,20250219,30650,16.80,20250102,89900,-60.18,20240611,20750,72.53,20240313,4.18,N,009470,1000,66 억,,1698246,N,N,74,N,00,N
20250313,090240,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,35950,800,2,2.28,123514750,3437,5.02,35650,36200,35650,45650,24650,35150,35936.79,25.68,0,2129,36016,35582,35216,34782,34416,35800,35000,66,10500,1000,24600,50,1,6613820,2378,42.80,3.27,12,0.05,840.00,10981.00,89900,20240611,-60.01,17100,20240229,110.23,45700,-21.33,20250219,30650,17.29,20250102,89900,-60.01,20240611,20750,73.25,20240313,4.18,N,009470,1000,66 억,,1698246,N,N,74,N,00,N
20250312,160239,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,35150,350,2,1.01,2399109425,68156,78.09,34900,35650,34850,45200,24400,34800,35200.67,25.63,0,-2002,35733,35266,34483,34016,33233,35500,34250,66,10400,1000,24360,50,1,6613820,2325,41.85,3.20,12,1.03,840.00,10981.00,89900,20240611,-60.90,16970,20240228,107.13,45700,-23.09,20250219,30650,14.68,20250102,89900,-60.90,20240611,20150,74.44,20240312,4.16,N,009470,1000,66 억,,1695079,N,N,74,N,00,N
20250312,150241,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,35050,250,2,0.72,2305848700,65502,75.05,34900,35650,34850,45200,24400,34800,35203.12,25.63,0,-3041,35733,35266,34483,34016,33233,35500,34250,66,10400,1000,24360,50,1,6613820,2318,41.73,3.19,12,0.99,840.00,10981.00,89900,20240611,-61.01,16970,20240228,106.54,45700,-23.30,20250219,30650,14.36,20250102,89900,-61.01,20240611,20150,73.95,20240312,4.16,N,009470,1000,66 억,,1695079,N,N,2,N,00,N
20250312,140239,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,35350,550,2,1.58,1976480950,56128,64.31,34900,35650,34850,45200,24400,34800,35214.29,25.63,0,-2556,35733,35266,34483,34016,33233,35500,34250,66,10400,1000,24360,50,1,6613820,2338,42.08,3.22,12,0.85,840.00,10981.00,89900,20240611,-60.68,16970,20240228,108.31,45700,-22.65,20250219,30650,15.33,20250102,89900,-60.68,20240611,20150,75.43,20240312,4.16,N,009470,1000,66 억,,1695079,N,N,2,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 60.00 KOSPI 전기·전자 N N N Y 60 N 36400 1250 2 3.56 3586181275 98541 143.82 35650 37350 35350 45650 24650 35150 36392.77 25.68 0 15007 36016 35582 35216 34782 34416 35800 35000 66 10500 1000 24600 50 1 6613820 2407 43.33 3.31 12 1.49 840.00 10981.00 89900 20240611 -59.51 17100 20240229 112.87 45700 -20.35 20250219 30650 18.76 20250102 89900 -59.51 20240611 20750 75.42 20240313 4.18 N 009470 1000 66 억 1698246 N N 50 N 00 N
3 20250313 150240 55 60.00 KOSPI 전기·전자 N N N Y 60 N 36500 1350 2 3.84 3422709525 94052 137.26 35650 37350 35350 45650 24650 35150 36391.67 25.68 0 16748 36016 35582 35216 34782 34416 35800 35000 66 10500 1000 24600 50 1 6613820 2414 43.45 3.32 12 1.42 840.00 10981.00 89900 20240611 -59.40 17100 20240229 113.45 45700 -20.13 20250219 30650 19.09 20250102 89900 -59.40 20240611 20750 75.90 20240313 4.18 N 009470 1000 66 억 1698246 N N 74 N 00 N
4 20250313 140240 55 60.00 KOSPI 전기·전자 N N N Y 60 N 36650 1500 2 4.27 3132384925 86115 125.68 35650 37350 35350 45650 24650 35150 36374.44 25.68 0 15927 36016 35582 35216 34782 34416 35800 35000 66 10500 1000 24600 50 1 6613820 2424 43.63 3.34 12 1.30 840.00 10981.00 89900 20240611 -59.23 17100 20240229 114.33 45700 -19.80 20250219 30650 19.58 20250102 89900 -59.23 20240611 20750 76.63 20240313 4.18 N 009470 1000 66 억 1698246 N N 74 N 00 N
5 20250313 130240 55 60.00 KOSPI 전기·전자 N N N Y 60 N 36500 1350 2 3.84 2862095600 78725 114.90 35650 37350 35350 45650 24650 35150 36355.61 25.68 0 14038 36016 35582 35216 34782 34416 35800 35000 66 10500 1000 24600 50 1 6613820 2414 43.45 3.32 12 1.19 840.00 10981.00 89900 20240611 -59.40 17100 20240229 113.45 45700 -20.13 20250219 30650 19.09 20250102 89900 -59.40 20240611 20750 75.90 20240313 4.18 N 009470 1000 66 억 1698246 N N 74 N 00 N
6 20250313 120240 55 60.00 KOSPI 전기·전자 N N N Y 60 N 36800 1650 2 4.69 2517370550 69337 101.19 35650 37350 35350 45650 24650 35150 36306.31 25.68 0 12715 36016 35582 35216 34782 34416 35800 35000 66 10500 1000 24600 50 1 6613820 2434 43.81 3.35 12 1.05 840.00 10981.00 89900 20240611 -59.07 17100 20240229 115.20 45700 -19.47 20250219 30650 20.07 20250102 89900 -59.07 20240611 20750 77.35 20240313 4.18 N 009470 1000 66 억 1698246 N N 74 N 00 N
7 20250313 110240 55 60.00 KOSPI 전기·전자 N N N Y 60 N 36750 1600 2 4.55 1614698600 44853 65.46 35650 36900 35350 45650 24650 35150 35999.79 25.68 0 7731 36016 35582 35216 34782 34416 35800 35000 66 10500 1000 24600 50 1 6613820 2431 43.75 3.35 12 0.68 840.00 10981.00 89900 20240611 -59.12 17100 20240229 114.91 45700 -19.58 20250219 30650 19.90 20250102 89900 -59.12 20240611 20750 77.11 20240313 4.18 N 009470 1000 66 억 1698246 N N 74 N 00 N
8 20250313 100240 55 60.00 KOSPI 전기·전자 N N N Y 60 N 35800 650 2 1.85 739234800 20736 30.26 35650 36200 35350 45650 24650 35150 35649.83 25.68 0 591 36016 35582 35216 34782 34416 35800 35000 66 10500 1000 24600 50 1 6613820 2368 42.62 3.26 12 0.31 840.00 10981.00 89900 20240611 -60.18 17100 20240229 109.36 45700 -21.66 20250219 30650 16.80 20250102 89900 -60.18 20240611 20750 72.53 20240313 4.18 N 009470 1000 66 억 1698246 N N 74 N 00 N
9 20250313 090240 55 60.00 KOSPI 전기·전자 N N N Y 60 N 35950 800 2 2.28 123514750 3437 5.02 35650 36200 35650 45650 24650 35150 35936.79 25.68 0 2129 36016 35582 35216 34782 34416 35800 35000 66 10500 1000 24600 50 1 6613820 2378 42.80 3.27 12 0.05 840.00 10981.00 89900 20240611 -60.01 17100 20240229 110.23 45700 -21.33 20250219 30650 17.29 20250102 89900 -60.01 20240611 20750 73.25 20240313 4.18 N 009470 1000 66 억 1698246 N N 74 N 00 N
10 20250312 160239 55 60.00 KOSPI 전기·전자 N N N Y 60 N 35150 350 2 1.01 2399109425 68156 78.09 34900 35650 34850 45200 24400 34800 35200.67 25.63 0 -2002 35733 35266 34483 34016 33233 35500 34250 66 10400 1000 24360 50 1 6613820 2325 41.85 3.20 12 1.03 840.00 10981.00 89900 20240611 -60.90 16970 20240228 107.13 45700 -23.09 20250219 30650 14.68 20250102 89900 -60.90 20240611 20150 74.44 20240312 4.16 N 009470 1000 66 억 1695079 N N 74 N 00 N
11 20250312 150241 55 60.00 KOSPI 전기·전자 N N N Y 60 N 35050 250 2 0.72 2305848700 65502 75.05 34900 35650 34850 45200 24400 34800 35203.12 25.63 0 -3041 35733 35266 34483 34016 33233 35500 34250 66 10400 1000 24360 50 1 6613820 2318 41.73 3.19 12 0.99 840.00 10981.00 89900 20240611 -61.01 16970 20240228 106.54 45700 -23.30 20250219 30650 14.36 20250102 89900 -61.01 20240611 20150 73.95 20240312 4.16 N 009470 1000 66 억 1695079 N N 2 N 00 N
12 20250312 140239 55 60.00 KOSPI 전기·전자 N N N Y 60 N 35350 550 2 1.58 1976480950 56128 64.31 34900 35650 34850 45200 24400 34800 35214.29 25.63 0 -2556 35733 35266 34483 34016 33233 35500 34250 66 10400 1000 24360 50 1 6613820 2338 42.08 3.22 12 0.85 840.00 10981.00 89900 20240611 -60.68 16970 20240228 108.31 45700 -22.65 20250219 30650 15.33 20250102 89900 -60.68 20240611 20150 75.43 20240312 4.16 N 009470 1000 66 억 1695079 N N 2 N 00 N