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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18660,-300,5,-1.58,88632900,4726,243.73,19000,19010,18660,24600,13280,18960,18754.32,8.77,0,-67,19220,19090,18970,18840,18720,19030,18780,79,5640,5000,11370,10,1,1570797,293,5.07,0.39,12,0.30,3683.00,47862.00,29900,20240523,-37.59,17930,20250228,4.07,20800,-10.29,20250102,17930,4.07,20250228,29900,-37.59,20240523,17930,4.07,20250228,2.34,N,009140,5000,78 억,,137727,N,N,2,N,00,N
20250307,150233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18670,-290,5,-1.53,82880520,4418,227.85,19000,19010,18660,24600,13280,18960,18759.74,8.77,0,98,19220,19090,18970,18840,18720,19030,18780,79,5640,5000,11370,10,1,1570797,293,5.07,0.39,12,0.28,3683.00,47862.00,29900,20240523,-37.56,17930,20250228,4.13,20800,-10.24,20250102,17930,4.13,20250228,29900,-37.56,20240523,17930,4.13,20250228,2.34,N,009140,5000,78 억,,137727,N,N,2,N,00,N
20250307,140232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18660,-300,5,-1.58,81406190,4339,223.78,19000,19010,18660,24600,13280,18960,18761.51,8.77,0,95,19220,19090,18970,18840,18720,19030,18780,79,5640,5000,11370,10,1,1570797,293,5.07,0.39,12,0.28,3683.00,47862.00,29900,20240523,-37.59,17930,20250228,4.07,20800,-10.29,20250102,17930,4.07,20250228,29900,-37.59,20240523,17930,4.07,20250228,2.34,N,009140,5000,78 억,,137727,N,N,2,N,00,N
20250307,130233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18720,-240,5,-1.27,67630590,3602,185.77,19000,19010,18700,24600,13280,18960,18775.84,8.77,0,34,19220,19090,18970,18840,18720,19030,18780,79,5640,5000,11370,10,1,1570797,294,5.08,0.39,12,0.23,3683.00,47862.00,29900,20240523,-37.39,17930,20250228,4.41,20800,-10.00,20250102,17930,4.41,20250228,29900,-37.39,20240523,17930,4.41,20250228,2.34,N,009140,5000,78 억,,137727,N,N,2,N,00,N
20250307,120233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18710,-250,5,-1.32,67611870,3601,185.71,19000,19010,18700,24600,13280,18960,18775.86,8.77,0,35,19220,19090,18970,18840,18720,19030,18780,79,5640,5000,11370,10,1,1570797,294,5.08,0.39,12,0.23,3683.00,47862.00,29900,20240523,-37.42,17930,20250228,4.35,20800,-10.05,20250102,17930,4.35,20250228,29900,-37.42,20240523,17930,4.35,20250228,2.34,N,009140,5000,78 억,,137727,N,N,2,N,00,N
20250307,110232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18930,-30,5,-0.16,28435210,1511,77.93,19000,19010,18800,24600,13280,18960,18818.80,8.77,0,-23,19220,19090,18970,18840,18720,19030,18780,79,5640,5000,11370,10,1,1570797,297,5.14,0.40,12,0.10,3683.00,47862.00,29900,20240523,-36.69,17930,20250228,5.58,20800,-8.99,20250102,17930,5.58,20250228,29900,-36.69,20240523,17930,5.58,20250228,2.34,N,009140,5000,78 억,,137727,N,N,2,N,00,N
20250307,100232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18970,10,2,0.05,18972810,1008,51.99,19000,19010,18800,24600,13280,18960,18822.23,8.77,0,-64,19220,19090,18970,18840,18720,19030,18780,79,5640,5000,11370,10,1,1570797,298,5.15,0.40,12,0.06,3683.00,47862.00,29900,20240523,-36.56,17930,20250228,5.80,20800,-8.80,20250102,17930,5.80,20250228,29900,-36.56,20240523,17930,5.80,20250228,2.34,N,009140,5000,78 억,,137727,N,N,2,N,00,N
20250307,090233,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19010,50,2,0.26,1137430,60,3.09,19000,19010,18950,24600,13280,18960,18957.17,8.77,0,-53,19220,19090,18970,18840,18720,19030,18780,79,5640,5000,11370,10,1,1570797,299,5.16,0.40,12,0.00,3683.00,47862.00,29900,20240523,-36.42,17930,20250228,6.02,20800,-8.61,20250102,17930,6.02,20250228,29900,-36.42,20240523,17930,6.02,20250228,2.34,N,009140,5000,78 억,,137727,N,N,2,N,00,N
20250306,160231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18960,-40,5,-0.21,36609930,1939,140.81,19000,19100,18850,24700,13300,19000,18880.83,8.77,0,-12,19240,19120,18880,18760,18520,19180,18820,79,5700,5000,11400,10,1,1570797,298,5.15,0.40,12,0.12,3683.00,47862.00,29900,20240523,-36.59,17930,20250228,5.74,20800,-8.85,20250102,17930,5.74,20250228,29900,-36.59,20240523,17930,5.74,20250228,2.33,N,009140,5000,78 억,,137740,N,N,2,N,00,N
20250306,150231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18980,-20,5,-0.11,34884570,1848,134.20,19000,19100,18850,24700,13300,19000,18876.93,8.77,0,77,19240,19120,18880,18760,18520,19180,18820,79,5700,5000,11400,10,1,1570797,298,5.15,0.40,12,0.12,3683.00,47862.00,29900,20240523,-36.52,17930,20250228,5.86,20800,-8.75,20250102,17930,5.86,20250228,29900,-36.52,20240523,17930,5.86,20250228,2.33,N,009140,5000,78 억,,137740,N,N,0,N,00,N
20250306,140232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18970,-30,5,-0.16,33712170,1786,129.70,19000,19100,18850,24700,13300,19000,18875.80,8.77,0,86,19240,19120,18880,18760,18520,19180,18820,79,5700,5000,11400,10,1,1570797,298,5.15,0.40,12,0.11,3683.00,47862.00,29900,20240523,-36.56,17930,20250228,5.80,20800,-8.80,20250102,17930,5.80,20250228,29900,-36.56,20240523,17930,5.80,20250228,2.33,N,009140,5000,78 억,,137740,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 20250307 160232 57 100.00 KOSPI 전기·전자 N N N N N 18660 -300 5 -1.58 88632900 4726 243.73 19000 19010 18660 24600 13280 18960 18754.32 8.77 0 -67 19220 19090 18970 18840 18720 19030 18780 79 5640 5000 11370 10 1 1570797 293 5.07 0.39 12 0.30 3683.00 47862.00 29900 20240523 -37.59 17930 20250228 4.07 20800 -10.29 20250102 17930 4.07 20250228 29900 -37.59 20240523 17930 4.07 20250228 2.34 N 009140 5000 78 억 137727 N N 2 N 00 N
3 20250307 150233 57 100.00 KOSPI 전기·전자 N N N N N 18670 -290 5 -1.53 82880520 4418 227.85 19000 19010 18660 24600 13280 18960 18759.74 8.77 0 98 19220 19090 18970 18840 18720 19030 18780 79 5640 5000 11370 10 1 1570797 293 5.07 0.39 12 0.28 3683.00 47862.00 29900 20240523 -37.56 17930 20250228 4.13 20800 -10.24 20250102 17930 4.13 20250228 29900 -37.56 20240523 17930 4.13 20250228 2.34 N 009140 5000 78 억 137727 N N 2 N 00 N
4 20250307 140232 57 100.00 KOSPI 전기·전자 N N N N N 18660 -300 5 -1.58 81406190 4339 223.78 19000 19010 18660 24600 13280 18960 18761.51 8.77 0 95 19220 19090 18970 18840 18720 19030 18780 79 5640 5000 11370 10 1 1570797 293 5.07 0.39 12 0.28 3683.00 47862.00 29900 20240523 -37.59 17930 20250228 4.07 20800 -10.29 20250102 17930 4.07 20250228 29900 -37.59 20240523 17930 4.07 20250228 2.34 N 009140 5000 78 억 137727 N N 2 N 00 N
5 20250307 130233 57 100.00 KOSPI 전기·전자 N N N N N 18720 -240 5 -1.27 67630590 3602 185.77 19000 19010 18700 24600 13280 18960 18775.84 8.77 0 34 19220 19090 18970 18840 18720 19030 18780 79 5640 5000 11370 10 1 1570797 294 5.08 0.39 12 0.23 3683.00 47862.00 29900 20240523 -37.39 17930 20250228 4.41 20800 -10.00 20250102 17930 4.41 20250228 29900 -37.39 20240523 17930 4.41 20250228 2.34 N 009140 5000 78 억 137727 N N 2 N 00 N
6 20250307 120233 57 100.00 KOSPI 전기·전자 N N N N N 18710 -250 5 -1.32 67611870 3601 185.71 19000 19010 18700 24600 13280 18960 18775.86 8.77 0 35 19220 19090 18970 18840 18720 19030 18780 79 5640 5000 11370 10 1 1570797 294 5.08 0.39 12 0.23 3683.00 47862.00 29900 20240523 -37.42 17930 20250228 4.35 20800 -10.05 20250102 17930 4.35 20250228 29900 -37.42 20240523 17930 4.35 20250228 2.34 N 009140 5000 78 억 137727 N N 2 N 00 N
7 20250307 110232 57 100.00 KOSPI 전기·전자 N N N N N 18930 -30 5 -0.16 28435210 1511 77.93 19000 19010 18800 24600 13280 18960 18818.80 8.77 0 -23 19220 19090 18970 18840 18720 19030 18780 79 5640 5000 11370 10 1 1570797 297 5.14 0.40 12 0.10 3683.00 47862.00 29900 20240523 -36.69 17930 20250228 5.58 20800 -8.99 20250102 17930 5.58 20250228 29900 -36.69 20240523 17930 5.58 20250228 2.34 N 009140 5000 78 억 137727 N N 2 N 00 N
8 20250307 100232 57 100.00 KOSPI 전기·전자 N N N N N 18970 10 2 0.05 18972810 1008 51.99 19000 19010 18800 24600 13280 18960 18822.23 8.77 0 -64 19220 19090 18970 18840 18720 19030 18780 79 5640 5000 11370 10 1 1570797 298 5.15 0.40 12 0.06 3683.00 47862.00 29900 20240523 -36.56 17930 20250228 5.80 20800 -8.80 20250102 17930 5.80 20250228 29900 -36.56 20240523 17930 5.80 20250228 2.34 N 009140 5000 78 억 137727 N N 2 N 00 N
9 20250307 090233 57 100.00 KOSPI 전기·전자 N N N N N 19010 50 2 0.26 1137430 60 3.09 19000 19010 18950 24600 13280 18960 18957.17 8.77 0 -53 19220 19090 18970 18840 18720 19030 18780 79 5640 5000 11370 10 1 1570797 299 5.16 0.40 12 0.00 3683.00 47862.00 29900 20240523 -36.42 17930 20250228 6.02 20800 -8.61 20250102 17930 6.02 20250228 29900 -36.42 20240523 17930 6.02 20250228 2.34 N 009140 5000 78 억 137727 N N 2 N 00 N
10 20250306 160231 57 100.00 KOSPI 전기·전자 N N N N N 18960 -40 5 -0.21 36609930 1939 140.81 19000 19100 18850 24700 13300 19000 18880.83 8.77 0 -12 19240 19120 18880 18760 18520 19180 18820 79 5700 5000 11400 10 1 1570797 298 5.15 0.40 12 0.12 3683.00 47862.00 29900 20240523 -36.59 17930 20250228 5.74 20800 -8.85 20250102 17930 5.74 20250228 29900 -36.59 20240523 17930 5.74 20250228 2.33 N 009140 5000 78 억 137740 N N 2 N 00 N
11 20250306 150231 57 100.00 KOSPI 전기·전자 N N N N N 18980 -20 5 -0.11 34884570 1848 134.20 19000 19100 18850 24700 13300 19000 18876.93 8.77 0 77 19240 19120 18880 18760 18520 19180 18820 79 5700 5000 11400 10 1 1570797 298 5.15 0.40 12 0.12 3683.00 47862.00 29900 20240523 -36.52 17930 20250228 5.86 20800 -8.75 20250102 17930 5.86 20250228 29900 -36.52 20240523 17930 5.86 20250228 2.33 N 009140 5000 78 억 137740 N N 0 N 00 N
12 20250306 140232 57 100.00 KOSPI 전기·전자 N N N N N 18970 -30 5 -0.16 33712170 1786 129.70 19000 19100 18850 24700 13300 19000 18875.80 8.77 0 86 19240 19120 18880 18760 18520 19180 18820 79 5700 5000 11400 10 1 1570797 298 5.15 0.40 12 0.11 3683.00 47862.00 29900 20240523 -36.56 17930 20250228 5.80 20800 -8.80 20250102 17930 5.80 20250228 29900 -36.56 20240523 17930 5.80 20250228 2.33 N 009140 5000 78 억 137740 N N 0 N 00 N