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
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
20250321,160244,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37150,50,2,0.13,2700468775,72119,157.20,36600,38400,36200,48200,26000,37100,37444.74,25.77,0,-7543,39033,38066,37483,36516,35933,37775,36225,66,11100,1000,25970,50,1,6613820,2457,12.52,2.81,12,1.09,2967.00,13239.00,89900,20240611,-58.68,20000,20240311,85.75,45700,-18.71,20250219,30650,21.21,20250102,89900,-58.68,20240611,24550,51.32,20240321,4.07,N,009470,1000,66 억,,1704376,N,N,26,N,00,N
20250321,150243,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37200,100,2,0.27,2591683175,69192,150.82,36600,38400,36200,48200,26000,37100,37456.40,25.77,0,-7146,39033,38066,37483,36516,35933,37775,36225,66,11100,1000,25970,50,1,6613820,2460,12.54,2.81,12,1.05,2967.00,13239.00,89900,20240611,-58.62,20000,20240311,86.00,45700,-18.60,20250219,30650,21.37,20250102,89900,-58.62,20240611,24550,51.53,20240321,4.07,N,009470,1000,66 억,,1704376,N,N,11,N,00,N
20250321,140243,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37350,250,2,0.67,2393418100,63867,139.22,36600,38400,36200,48200,26000,37100,37475.04,25.77,0,-7121,39033,38066,37483,36516,35933,37775,36225,66,11100,1000,25970,50,1,6613820,2470,12.59,2.82,12,0.97,2967.00,13239.00,89900,20240611,-58.45,20000,20240311,86.75,45700,-18.27,20250219,30650,21.86,20250102,89900,-58.45,20240611,24550,52.14,20240321,4.07,N,009470,1000,66 억,,1704376,N,N,11,N,00,N
20250321,130244,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37400,300,2,0.81,2248874300,59996,130.78,36600,38400,36200,48200,26000,37100,37483.74,25.77,0,-5397,39033,38066,37483,36516,35933,37775,36225,66,11100,1000,25970,50,1,6613820,2474,12.61,2.82,12,0.91,2967.00,13239.00,89900,20240611,-58.40,20000,20240311,87.00,45700,-18.16,20250219,30650,22.02,20250102,89900,-58.40,20240611,24550,52.34,20240321,4.07,N,009470,1000,66 억,,1704376,N,N,11,N,00,N
20250321,120245,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37700,600,2,1.62,1985973925,53003,115.54,36600,38400,36200,48200,26000,37100,37469.09,25.77,0,-2021,39033,38066,37483,36516,35933,37775,36225,66,11100,1000,25970,50,1,6613820,2493,12.71,2.85,12,0.80,2967.00,13239.00,89900,20240611,-58.06,20000,20240311,88.50,45700,-17.51,20250219,30650,23.00,20250102,89900,-58.06,20240611,24550,53.56,20240321,4.07,N,009470,1000,66 억,,1704376,N,N,11,N,00,N
20250321,110244,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37600,500,2,1.35,970560450,26364,57.47,36600,37700,36200,48200,26000,37100,36813.85,25.77,0,4612,39033,38066,37483,36516,35933,37775,36225,66,11100,1000,25970,50,1,6613820,2487,12.67,2.84,12,0.40,2967.00,13239.00,89900,20240611,-58.18,20000,20240311,88.00,45700,-17.72,20250219,30650,22.68,20250102,89900,-58.18,20240611,24550,53.16,20240321,4.07,N,009470,1000,66 억,,1704376,N,N,11,N,00,N
20250321,100245,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36500,-600,5,-1.62,573868600,15651,34.12,36600,37200,36200,48200,26000,37100,36666.58,25.77,0,2035,39033,38066,37483,36516,35933,37775,36225,66,11100,1000,25970,50,1,6613820,2414,12.30,2.76,12,0.24,2967.00,13239.00,89900,20240611,-59.40,20000,20240311,82.50,45700,-20.13,20250219,30650,19.09,20250102,89900,-59.40,20240611,24550,48.68,20240321,4.07,N,009470,1000,66 억,,1704376,N,N,11,N,00,N
20250321,090246,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37050,-50,5,-0.13,58129700,1585,3.45,36600,37100,36400,48200,26000,37100,36674.89,25.77,0,89,39033,38066,37483,36516,35933,37775,36225,66,11100,1000,25970,50,1,6613820,2450,12.49,2.80,12,0.02,2967.00,13239.00,89900,20240611,-58.79,20000,20240311,85.25,45700,-18.93,20250219,30650,20.88,20250102,89900,-58.79,20240611,24550,50.92,20240321,4.07,N,009470,1000,66 억,,1704376,N,N,11,N,00,N
20250320,160303,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37100,-600,5,-1.59,1702376225,45413,58.45,38000,38450,36900,49000,26400,37700,37487.83,25.76,0,-283,39633,38666,37833,36866,36033,39150,37350,66,11300,1000,26390,50,1,6613820,2454,12.50,2.80,12,0.69,2967.00,13239.00,89900,20240611,-58.73,18370,20240308,101.96,45700,-18.82,20250219,30650,21.04,20250102,89900,-58.73,20240611,24050,54.26,20240320,4.07,N,009470,1000,66 억,,1703575,N,N,11,N,00,N
20250320,150244,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37000,-700,5,-1.86,1551876625,41348,53.22,38000,38450,37000,49000,26400,37700,37532.08,25.76,0,-718,39633,38666,37833,36866,36033,39150,37350,66,11300,1000,26390,50,1,6613820,2447,12.47,2.79,12,0.63,2967.00,13239.00,89900,20240611,-58.84,18370,20240308,101.42,45700,-19.04,20250219,30650,20.72,20250102,89900,-58.84,20240611,24050,53.85,20240320,4.07,N,009470,1000,66 억,,1703575,N,N,18,N,00,N
20250320,140245,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37350,-350,5,-0.93,1203291150,31961,41.13,38000,38450,37350,49000,26400,37700,37648.73,25.76,0,-689,39633,38666,37833,36866,36033,39150,37350,66,11300,1000,26390,50,1,6613820,2470,12.59,2.82,12,0.48,2967.00,13239.00,89900,20240611,-58.45,18370,20240308,103.32,45700,-18.27,20250219,30650,21.86,20250102,89900,-58.45,20240611,24050,55.30,20240320,4.07,N,009470,1000,66 억,,1703575,N,N,18,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 160244 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37150 50 2 0.13 2700468775 72119 157.20 36600 38400 36200 48200 26000 37100 37444.74 25.77 0 -7543 39033 38066 37483 36516 35933 37775 36225 66 11100 1000 25970 50 1 6613820 2457 12.52 2.81 12 1.09 2967.00 13239.00 89900 20240611 -58.68 20000 20240311 85.75 45700 -18.71 20250219 30650 21.21 20250102 89900 -58.68 20240611 24550 51.32 20240321 4.07 N 009470 1000 66 억 1704376 N N 26 N 00 N
3 20250321 150243 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37200 100 2 0.27 2591683175 69192 150.82 36600 38400 36200 48200 26000 37100 37456.40 25.77 0 -7146 39033 38066 37483 36516 35933 37775 36225 66 11100 1000 25970 50 1 6613820 2460 12.54 2.81 12 1.05 2967.00 13239.00 89900 20240611 -58.62 20000 20240311 86.00 45700 -18.60 20250219 30650 21.37 20250102 89900 -58.62 20240611 24550 51.53 20240321 4.07 N 009470 1000 66 억 1704376 N N 11 N 00 N
4 20250321 140243 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37350 250 2 0.67 2393418100 63867 139.22 36600 38400 36200 48200 26000 37100 37475.04 25.77 0 -7121 39033 38066 37483 36516 35933 37775 36225 66 11100 1000 25970 50 1 6613820 2470 12.59 2.82 12 0.97 2967.00 13239.00 89900 20240611 -58.45 20000 20240311 86.75 45700 -18.27 20250219 30650 21.86 20250102 89900 -58.45 20240611 24550 52.14 20240321 4.07 N 009470 1000 66 억 1704376 N N 11 N 00 N
5 20250321 130244 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37400 300 2 0.81 2248874300 59996 130.78 36600 38400 36200 48200 26000 37100 37483.74 25.77 0 -5397 39033 38066 37483 36516 35933 37775 36225 66 11100 1000 25970 50 1 6613820 2474 12.61 2.82 12 0.91 2967.00 13239.00 89900 20240611 -58.40 20000 20240311 87.00 45700 -18.16 20250219 30650 22.02 20250102 89900 -58.40 20240611 24550 52.34 20240321 4.07 N 009470 1000 66 억 1704376 N N 11 N 00 N
6 20250321 120245 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37700 600 2 1.62 1985973925 53003 115.54 36600 38400 36200 48200 26000 37100 37469.09 25.77 0 -2021 39033 38066 37483 36516 35933 37775 36225 66 11100 1000 25970 50 1 6613820 2493 12.71 2.85 12 0.80 2967.00 13239.00 89900 20240611 -58.06 20000 20240311 88.50 45700 -17.51 20250219 30650 23.00 20250102 89900 -58.06 20240611 24550 53.56 20240321 4.07 N 009470 1000 66 억 1704376 N N 11 N 00 N
7 20250321 110244 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37600 500 2 1.35 970560450 26364 57.47 36600 37700 36200 48200 26000 37100 36813.85 25.77 0 4612 39033 38066 37483 36516 35933 37775 36225 66 11100 1000 25970 50 1 6613820 2487 12.67 2.84 12 0.40 2967.00 13239.00 89900 20240611 -58.18 20000 20240311 88.00 45700 -17.72 20250219 30650 22.68 20250102 89900 -58.18 20240611 24550 53.16 20240321 4.07 N 009470 1000 66 억 1704376 N N 11 N 00 N
8 20250321 100245 55 60.00 KOSPI 전기·전자 N N N Y 60 N 36500 -600 5 -1.62 573868600 15651 34.12 36600 37200 36200 48200 26000 37100 36666.58 25.77 0 2035 39033 38066 37483 36516 35933 37775 36225 66 11100 1000 25970 50 1 6613820 2414 12.30 2.76 12 0.24 2967.00 13239.00 89900 20240611 -59.40 20000 20240311 82.50 45700 -20.13 20250219 30650 19.09 20250102 89900 -59.40 20240611 24550 48.68 20240321 4.07 N 009470 1000 66 억 1704376 N N 11 N 00 N
9 20250321 090246 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37050 -50 5 -0.13 58129700 1585 3.45 36600 37100 36400 48200 26000 37100 36674.89 25.77 0 89 39033 38066 37483 36516 35933 37775 36225 66 11100 1000 25970 50 1 6613820 2450 12.49 2.80 12 0.02 2967.00 13239.00 89900 20240611 -58.79 20000 20240311 85.25 45700 -18.93 20250219 30650 20.88 20250102 89900 -58.79 20240611 24550 50.92 20240321 4.07 N 009470 1000 66 억 1704376 N N 11 N 00 N
10 20250320 160303 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37100 -600 5 -1.59 1702376225 45413 58.45 38000 38450 36900 49000 26400 37700 37487.83 25.76 0 -283 39633 38666 37833 36866 36033 39150 37350 66 11300 1000 26390 50 1 6613820 2454 12.50 2.80 12 0.69 2967.00 13239.00 89900 20240611 -58.73 18370 20240308 101.96 45700 -18.82 20250219 30650 21.04 20250102 89900 -58.73 20240611 24050 54.26 20240320 4.07 N 009470 1000 66 억 1703575 N N 11 N 00 N
11 20250320 150244 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37000 -700 5 -1.86 1551876625 41348 53.22 38000 38450 37000 49000 26400 37700 37532.08 25.76 0 -718 39633 38666 37833 36866 36033 39150 37350 66 11300 1000 26390 50 1 6613820 2447 12.47 2.79 12 0.63 2967.00 13239.00 89900 20240611 -58.84 18370 20240308 101.42 45700 -19.04 20250219 30650 20.72 20250102 89900 -58.84 20240611 24050 53.85 20240320 4.07 N 009470 1000 66 억 1703575 N N 18 N 00 N
12 20250320 140245 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37350 -350 5 -0.93 1203291150 31961 41.13 38000 38450 37350 49000 26400 37700 37648.73 25.76 0 -689 39633 38666 37833 36866 36033 39150 37350 66 11300 1000 26390 50 1 6613820 2470 12.59 2.82 12 0.48 2967.00 13239.00 89900 20240611 -58.45 18370 20240308 103.32 45700 -18.27 20250219 30650 21.86 20250102 89900 -58.45 20240611 24050 55.30 20240320 4.07 N 009470 1000 66 억 1703575 N N 18 N 00 N