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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160239,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18790,-90,5,-0.48,31742390,1697,114.12,19040,19040,18510,24500,13220,18880,18705.00,8.73,0,-31,19166,19022,18796,18652,18426,19095,18725,79,5620,5000,11320,10,1,1570797,295,11.53,0.36,12,0.11,1630.00,51653.00,29900,20240523,-37.16,17930,20250228,4.80,20800,-9.66,20250102,17930,4.80,20250228,29900,-37.16,20240523,17930,4.80,20250228,2.40,N,009140,5000,78 억,,137057,N,N,1,N,00,N
20250321,150239,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18800,-80,5,-0.42,30971930,1656,111.37,19040,19040,18510,24500,13220,18880,18702.86,8.73,0,-28,19166,19022,18796,18652,18426,19095,18725,79,5620,5000,11320,10,1,1570797,295,11.53,0.36,12,0.11,1630.00,51653.00,29900,20240523,-37.12,17930,20250228,4.85,20800,-9.62,20250102,17930,4.85,20250228,29900,-37.12,20240523,17930,4.85,20250228,2.40,N,009140,5000,78 억,,137057,N,N,1,N,00,N
20250321,140238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18840,-40,5,-0.21,27114710,1449,97.44,19040,19040,18510,24500,13220,18880,18712.71,8.73,0,-82,19166,19022,18796,18652,18426,19095,18725,79,5620,5000,11320,10,1,1570797,296,11.56,0.36,12,0.09,1630.00,51653.00,29900,20240523,-36.99,17930,20250228,5.08,20800,-9.42,20250102,17930,5.08,20250228,29900,-36.99,20240523,17930,5.08,20250228,2.40,N,009140,5000,78 억,,137057,N,N,1,N,00,N
20250321,130239,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18840,-40,5,-0.21,27114710,1449,97.44,19040,19040,18510,24500,13220,18880,18712.71,8.73,0,-82,19166,19022,18796,18652,18426,19095,18725,79,5620,5000,11320,10,1,1570797,296,11.56,0.36,12,0.09,1630.00,51653.00,29900,20240523,-36.99,17930,20250228,5.08,20800,-9.42,20250102,17930,5.08,20250228,29900,-36.99,20240523,17930,5.08,20250228,2.40,N,009140,5000,78 억,,137057,N,N,1,N,00,N
20250321,120240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18790,-90,5,-0.48,25817750,1380,92.80,19040,19040,18510,24500,13220,18880,18708.51,8.73,0,-72,19166,19022,18796,18652,18426,19095,18725,79,5620,5000,11320,10,1,1570797,295,11.53,0.36,12,0.09,1630.00,51653.00,29900,20240523,-37.16,17930,20250228,4.80,20800,-9.66,20250102,17930,4.80,20250228,29900,-37.16,20240523,17930,4.80,20250228,2.40,N,009140,5000,78 억,,137057,N,N,1,N,00,N
20250321,110238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18840,-40,5,-0.21,23602470,1262,84.87,19040,19040,18510,24500,13220,18880,18702.43,8.73,0,-72,19166,19022,18796,18652,18426,19095,18725,79,5620,5000,11320,10,1,1570797,296,11.56,0.36,12,0.08,1630.00,51653.00,29900,20240523,-36.99,17930,20250228,5.08,20800,-9.42,20250102,17930,5.08,20250228,29900,-36.99,20240523,17930,5.08,20250228,2.40,N,009140,5000,78 억,,137057,N,N,1,N,00,N
20250321,100240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18650,-230,5,-1.22,20596860,1101,74.04,19040,19040,18510,24500,13220,18880,18707.41,8.73,0,-60,19166,19022,18796,18652,18426,19095,18725,79,5620,5000,11320,10,1,1570797,293,11.44,0.36,12,0.07,1630.00,51653.00,29900,20240523,-37.63,17930,20250228,4.02,20800,-10.34,20250102,17930,4.02,20250228,29900,-37.63,20240523,17930,4.02,20250228,2.40,N,009140,5000,78 억,,137057,N,N,1,N,00,N
20250321,090241,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18990,110,2,0.58,794360,42,2.82,19040,19040,18880,24500,13220,18880,18913.33,8.73,0,-36,19166,19022,18796,18652,18426,19095,18725,79,5620,5000,11320,10,1,1570797,298,11.65,0.37,12,0.00,1630.00,51653.00,29900,20240523,-36.49,17930,20250228,5.91,20800,-8.70,20250102,17930,5.91,20250228,29900,-36.49,20240523,17930,5.91,20250228,2.40,N,009140,5000,78 억,,137057,N,N,1,N,00,N
20250320,160238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18880,110,2,0.59,27957540,1486,186.68,18760,18940,18570,24400,13140,18770,18813.96,8.75,0,-431,19143,18956,18743,18556,18343,18850,18450,79,5630,5000,11260,10,1,1570797,297,11.58,0.37,12,0.09,1630.00,51653.00,29900,20240523,-36.86,17930,20250228,5.30,20800,-9.23,20250102,17930,5.30,20250228,29900,-36.86,20240523,17930,5.30,20250228,2.40,N,009140,5000,78 억,,137489,N,N,1,N,00,N
20250320,150239,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18870,100,2,0.53,23628730,1256,157.79,18760,18940,18570,24400,13140,18770,18812.68,8.75,0,-326,19143,18956,18743,18556,18343,18850,18450,79,5630,5000,11260,10,1,1570797,296,11.58,0.37,12,0.08,1630.00,51653.00,29900,20240523,-36.89,17930,20250228,5.24,20800,-9.28,20250102,17930,5.24,20250228,29900,-36.89,20240523,17930,5.24,20250228,2.40,N,009140,5000,78 억,,137489,N,N,0,N,00,N
20250320,140240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18740,-30,5,-0.16,17507600,929,116.71,18760,18940,18570,24400,13140,18770,18845.64,8.75,0,-308,19143,18956,18743,18556,18343,18850,18450,79,5630,5000,11260,10,1,1570797,294,11.50,0.36,12,0.06,1630.00,51653.00,29900,20240523,-37.32,17930,20250228,4.52,20800,-9.90,20250102,17930,4.52,20250228,29900,-37.32,20240523,17930,4.52,20250228,2.40,N,009140,5000,78 억,,137489,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 20250321 160239 57 100.00 KOSPI 전기·전자 N N N N N 18790 -90 5 -0.48 31742390 1697 114.12 19040 19040 18510 24500 13220 18880 18705.00 8.73 0 -31 19166 19022 18796 18652 18426 19095 18725 79 5620 5000 11320 10 1 1570797 295 11.53 0.36 12 0.11 1630.00 51653.00 29900 20240523 -37.16 17930 20250228 4.80 20800 -9.66 20250102 17930 4.80 20250228 29900 -37.16 20240523 17930 4.80 20250228 2.40 N 009140 5000 78 억 137057 N N 1 N 00 N
3 20250321 150239 57 100.00 KOSPI 전기·전자 N N N N N 18800 -80 5 -0.42 30971930 1656 111.37 19040 19040 18510 24500 13220 18880 18702.86 8.73 0 -28 19166 19022 18796 18652 18426 19095 18725 79 5620 5000 11320 10 1 1570797 295 11.53 0.36 12 0.11 1630.00 51653.00 29900 20240523 -37.12 17930 20250228 4.85 20800 -9.62 20250102 17930 4.85 20250228 29900 -37.12 20240523 17930 4.85 20250228 2.40 N 009140 5000 78 억 137057 N N 1 N 00 N
4 20250321 140238 57 100.00 KOSPI 전기·전자 N N N N N 18840 -40 5 -0.21 27114710 1449 97.44 19040 19040 18510 24500 13220 18880 18712.71 8.73 0 -82 19166 19022 18796 18652 18426 19095 18725 79 5620 5000 11320 10 1 1570797 296 11.56 0.36 12 0.09 1630.00 51653.00 29900 20240523 -36.99 17930 20250228 5.08 20800 -9.42 20250102 17930 5.08 20250228 29900 -36.99 20240523 17930 5.08 20250228 2.40 N 009140 5000 78 억 137057 N N 1 N 00 N
5 20250321 130239 57 100.00 KOSPI 전기·전자 N N N N N 18840 -40 5 -0.21 27114710 1449 97.44 19040 19040 18510 24500 13220 18880 18712.71 8.73 0 -82 19166 19022 18796 18652 18426 19095 18725 79 5620 5000 11320 10 1 1570797 296 11.56 0.36 12 0.09 1630.00 51653.00 29900 20240523 -36.99 17930 20250228 5.08 20800 -9.42 20250102 17930 5.08 20250228 29900 -36.99 20240523 17930 5.08 20250228 2.40 N 009140 5000 78 억 137057 N N 1 N 00 N
6 20250321 120240 57 100.00 KOSPI 전기·전자 N N N N N 18790 -90 5 -0.48 25817750 1380 92.80 19040 19040 18510 24500 13220 18880 18708.51 8.73 0 -72 19166 19022 18796 18652 18426 19095 18725 79 5620 5000 11320 10 1 1570797 295 11.53 0.36 12 0.09 1630.00 51653.00 29900 20240523 -37.16 17930 20250228 4.80 20800 -9.66 20250102 17930 4.80 20250228 29900 -37.16 20240523 17930 4.80 20250228 2.40 N 009140 5000 78 억 137057 N N 1 N 00 N
7 20250321 110238 57 100.00 KOSPI 전기·전자 N N N N N 18840 -40 5 -0.21 23602470 1262 84.87 19040 19040 18510 24500 13220 18880 18702.43 8.73 0 -72 19166 19022 18796 18652 18426 19095 18725 79 5620 5000 11320 10 1 1570797 296 11.56 0.36 12 0.08 1630.00 51653.00 29900 20240523 -36.99 17930 20250228 5.08 20800 -9.42 20250102 17930 5.08 20250228 29900 -36.99 20240523 17930 5.08 20250228 2.40 N 009140 5000 78 억 137057 N N 1 N 00 N
8 20250321 100240 57 100.00 KOSPI 전기·전자 N N N N N 18650 -230 5 -1.22 20596860 1101 74.04 19040 19040 18510 24500 13220 18880 18707.41 8.73 0 -60 19166 19022 18796 18652 18426 19095 18725 79 5620 5000 11320 10 1 1570797 293 11.44 0.36 12 0.07 1630.00 51653.00 29900 20240523 -37.63 17930 20250228 4.02 20800 -10.34 20250102 17930 4.02 20250228 29900 -37.63 20240523 17930 4.02 20250228 2.40 N 009140 5000 78 억 137057 N N 1 N 00 N
9 20250321 090241 57 100.00 KOSPI 전기·전자 N N N N N 18990 110 2 0.58 794360 42 2.82 19040 19040 18880 24500 13220 18880 18913.33 8.73 0 -36 19166 19022 18796 18652 18426 19095 18725 79 5620 5000 11320 10 1 1570797 298 11.65 0.37 12 0.00 1630.00 51653.00 29900 20240523 -36.49 17930 20250228 5.91 20800 -8.70 20250102 17930 5.91 20250228 29900 -36.49 20240523 17930 5.91 20250228 2.40 N 009140 5000 78 억 137057 N N 1 N 00 N
10 20250320 160238 57 100.00 KOSPI 전기·전자 N N N N N 18880 110 2 0.59 27957540 1486 186.68 18760 18940 18570 24400 13140 18770 18813.96 8.75 0 -431 19143 18956 18743 18556 18343 18850 18450 79 5630 5000 11260 10 1 1570797 297 11.58 0.37 12 0.09 1630.00 51653.00 29900 20240523 -36.86 17930 20250228 5.30 20800 -9.23 20250102 17930 5.30 20250228 29900 -36.86 20240523 17930 5.30 20250228 2.40 N 009140 5000 78 억 137489 N N 1 N 00 N
11 20250320 150239 57 100.00 KOSPI 전기·전자 N N N N N 18870 100 2 0.53 23628730 1256 157.79 18760 18940 18570 24400 13140 18770 18812.68 8.75 0 -326 19143 18956 18743 18556 18343 18850 18450 79 5630 5000 11260 10 1 1570797 296 11.58 0.37 12 0.08 1630.00 51653.00 29900 20240523 -36.89 17930 20250228 5.24 20800 -9.28 20250102 17930 5.24 20250228 29900 -36.89 20240523 17930 5.24 20250228 2.40 N 009140 5000 78 억 137489 N N 0 N 00 N
12 20250320 140240 57 100.00 KOSPI 전기·전자 N N N N N 18740 -30 5 -0.16 17507600 929 116.71 18760 18940 18570 24400 13140 18770 18845.64 8.75 0 -308 19143 18956 18743 18556 18343 18850 18450 79 5630 5000 11260 10 1 1570797 294 11.50 0.36 12 0.06 1630.00 51653.00 29900 20240523 -37.32 17930 20250228 4.52 20800 -9.90 20250102 17930 4.52 20250228 29900 -37.32 20240523 17930 4.52 20250228 2.40 N 009140 5000 78 억 137489 N N 0 N 00 N