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
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
20250307,160237,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36050,-800,5,-2.17,1935679600,53401,97.13,36350,37350,35650,47900,25800,36850,36248.12,25.04,0,7420,38583,37716,37133,36266,35683,37425,35975,66,11050,1000,25790,50,1,6613820,2384,42.92,3.28,12,0.81,840.00,10981.00,89900,20240611,-59.90,16970,20240228,112.43,45700,-21.12,20250219,30650,17.62,20250102,89900,-59.90,20240611,17940,100.95,20240307,4.26,N,009470,1000,66 억,,1656033,N,N,2,N,00,N
20250307,150238,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36150,-700,5,-1.90,1813269300,50009,90.96,36350,37350,35650,47900,25800,36850,36258.86,25.04,0,6389,38583,37716,37133,36266,35683,37425,35975,66,11050,1000,25790,50,1,6613820,2391,43.04,3.29,12,0.76,840.00,10981.00,89900,20240611,-59.79,16970,20240228,113.02,45700,-20.90,20250219,30650,17.94,20250102,89900,-59.79,20240611,17940,101.51,20240307,4.26,N,009470,1000,66 억,,1656033,N,N,21,N,00,N
20250307,140236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36150,-700,5,-1.90,1587796550,43753,79.58,36350,37350,35650,47900,25800,36850,36290.00,25.04,0,4324,38583,37716,37133,36266,35683,37425,35975,66,11050,1000,25790,50,1,6613820,2391,43.04,3.29,12,0.66,840.00,10981.00,89900,20240611,-59.79,16970,20240228,113.02,45700,-20.90,20250219,30650,17.94,20250102,89900,-59.79,20240611,17940,101.51,20240307,4.26,N,009470,1000,66 억,,1656033,N,N,21,N,00,N
20250307,130237,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,35950,-900,5,-2.44,1389537450,38273,69.62,36350,37350,35650,47900,25800,36850,36305.95,25.04,0,1757,38583,37716,37133,36266,35683,37425,35975,66,11050,1000,25790,50,1,6613820,2378,42.80,3.27,12,0.58,840.00,10981.00,89900,20240611,-60.01,16970,20240228,111.84,45700,-21.33,20250219,30650,17.29,20250102,89900,-60.01,20240611,17940,100.39,20240307,4.26,N,009470,1000,66 억,,1656033,N,N,21,N,00,N
20250307,120238,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36000,-850,5,-2.31,1182184100,32502,59.12,36350,37350,35650,47900,25800,36850,36372.66,25.04,0,-352,38583,37716,37133,36266,35683,37425,35975,66,11050,1000,25790,50,1,6613820,2381,42.86,3.28,12,0.49,840.00,10981.00,89900,20240611,-59.96,16970,20240228,112.14,45700,-21.23,20250219,30650,17.46,20250102,89900,-59.96,20240611,17940,100.67,20240307,4.26,N,009470,1000,66 억,,1656033,N,N,21,N,00,N
20250307,110237,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36150,-700,5,-1.90,825409100,22603,41.11,36350,37350,35650,47900,25800,36850,36517.68,25.04,0,-1125,38583,37716,37133,36266,35683,37425,35975,66,11050,1000,25790,50,1,6613820,2391,43.04,3.29,12,0.34,840.00,10981.00,89900,20240611,-59.79,16970,20240228,113.02,45700,-20.90,20250219,30650,17.94,20250102,89900,-59.79,20240611,17940,101.51,20240307,4.26,N,009470,1000,66 억,,1656033,N,N,21,N,00,N
20250307,100236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36600,-250,5,-0.68,516690025,14103,25.65,36350,37350,35650,47900,25800,36850,36636.89,25.04,0,-2970,38583,37716,37133,36266,35683,37425,35975,66,11050,1000,25790,50,1,6613820,2421,43.57,3.33,12,0.21,840.00,10981.00,89900,20240611,-59.29,16970,20240228,115.67,45700,-19.91,20250219,30650,19.41,20250102,89900,-59.29,20240611,17940,104.01,20240307,4.26,N,009470,1000,66 억,,1656033,N,N,21,N,00,N
20250307,090238,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,35900,-950,5,-2.58,67876575,1878,3.42,36350,36350,35650,47900,25800,36850,36143.01,25.04,0,-186,38583,37716,37133,36266,35683,37425,35975,66,11050,1000,25790,50,1,6613820,2374,42.74,3.27,12,0.03,840.00,10981.00,89900,20240611,-60.07,16970,20240228,111.55,45700,-21.44,20250219,30650,17.13,20250102,89900,-60.07,20240611,17940,100.11,20240307,4.26,N,009470,1000,66 억,,1656033,N,N,21,N,00,N
20250306,160236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36850,-650,5,-1.73,2026050750,54649,85.10,37900,38000,36550,48750,26250,37500,37074.35,25.02,0,1608,38933,38216,37233,36516,35533,38575,36875,66,11250,1000,26250,50,1,6613820,2437,43.87,3.36,12,0.83,840.00,10981.00,89900,20240611,-59.01,16970,20240228,117.15,45700,-19.37,20250219,30650,20.23,20250102,89900,-59.01,20240611,17940,105.41,20240307,4.25,N,009470,1000,66 억,,1654467,N,N,21,N,00,N
20250306,150236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,36750,-750,5,-2.00,1845185950,49721,77.43,37900,38000,36550,48750,26250,37500,37110.80,25.02,0,1165,38933,38216,37233,36516,35533,38575,36875,66,11250,1000,26250,50,1,6613820,2431,43.75,3.35,12,0.75,840.00,10981.00,89900,20240611,-59.12,16970,20240228,116.56,45700,-19.58,20250219,30650,19.90,20250102,89900,-59.12,20240611,17940,104.85,20240307,4.25,N,009470,1000,66 억,,1654467,N,N,17,N,00,N
20250306,140236,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37250,-250,5,-0.67,1504925800,40503,63.07,37900,38000,36550,48750,26250,37500,37155.91,25.02,0,-2535,38933,38216,37233,36516,35533,38575,36875,66,11250,1000,26250,50,1,6613820,2464,44.35,3.39,12,0.61,840.00,10981.00,89900,20240611,-58.57,16970,20240228,119.51,45700,-18.49,20250219,30650,21.53,20250102,89900,-58.57,20240611,17940,107.64,20240307,4.25,N,009470,1000,66 억,,1654467,N,N,17,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 160237 55 60.00 KOSPI 전기·전자 N N N Y 60 N 36050 -800 5 -2.17 1935679600 53401 97.13 36350 37350 35650 47900 25800 36850 36248.12 25.04 0 7420 38583 37716 37133 36266 35683 37425 35975 66 11050 1000 25790 50 1 6613820 2384 42.92 3.28 12 0.81 840.00 10981.00 89900 20240611 -59.90 16970 20240228 112.43 45700 -21.12 20250219 30650 17.62 20250102 89900 -59.90 20240611 17940 100.95 20240307 4.26 N 009470 1000 66 억 1656033 N N 2 N 00 N
3 20250307 150238 55 60.00 KOSPI 전기·전자 N N N Y 60 N 36150 -700 5 -1.90 1813269300 50009 90.96 36350 37350 35650 47900 25800 36850 36258.86 25.04 0 6389 38583 37716 37133 36266 35683 37425 35975 66 11050 1000 25790 50 1 6613820 2391 43.04 3.29 12 0.76 840.00 10981.00 89900 20240611 -59.79 16970 20240228 113.02 45700 -20.90 20250219 30650 17.94 20250102 89900 -59.79 20240611 17940 101.51 20240307 4.26 N 009470 1000 66 억 1656033 N N 21 N 00 N
4 20250307 140236 55 60.00 KOSPI 전기·전자 N N N Y 60 N 36150 -700 5 -1.90 1587796550 43753 79.58 36350 37350 35650 47900 25800 36850 36290.00 25.04 0 4324 38583 37716 37133 36266 35683 37425 35975 66 11050 1000 25790 50 1 6613820 2391 43.04 3.29 12 0.66 840.00 10981.00 89900 20240611 -59.79 16970 20240228 113.02 45700 -20.90 20250219 30650 17.94 20250102 89900 -59.79 20240611 17940 101.51 20240307 4.26 N 009470 1000 66 억 1656033 N N 21 N 00 N
5 20250307 130237 55 60.00 KOSPI 전기·전자 N N N Y 60 N 35950 -900 5 -2.44 1389537450 38273 69.62 36350 37350 35650 47900 25800 36850 36305.95 25.04 0 1757 38583 37716 37133 36266 35683 37425 35975 66 11050 1000 25790 50 1 6613820 2378 42.80 3.27 12 0.58 840.00 10981.00 89900 20240611 -60.01 16970 20240228 111.84 45700 -21.33 20250219 30650 17.29 20250102 89900 -60.01 20240611 17940 100.39 20240307 4.26 N 009470 1000 66 억 1656033 N N 21 N 00 N
6 20250307 120238 55 60.00 KOSPI 전기·전자 N N N Y 60 N 36000 -850 5 -2.31 1182184100 32502 59.12 36350 37350 35650 47900 25800 36850 36372.66 25.04 0 -352 38583 37716 37133 36266 35683 37425 35975 66 11050 1000 25790 50 1 6613820 2381 42.86 3.28 12 0.49 840.00 10981.00 89900 20240611 -59.96 16970 20240228 112.14 45700 -21.23 20250219 30650 17.46 20250102 89900 -59.96 20240611 17940 100.67 20240307 4.26 N 009470 1000 66 억 1656033 N N 21 N 00 N
7 20250307 110237 55 60.00 KOSPI 전기·전자 N N N Y 60 N 36150 -700 5 -1.90 825409100 22603 41.11 36350 37350 35650 47900 25800 36850 36517.68 25.04 0 -1125 38583 37716 37133 36266 35683 37425 35975 66 11050 1000 25790 50 1 6613820 2391 43.04 3.29 12 0.34 840.00 10981.00 89900 20240611 -59.79 16970 20240228 113.02 45700 -20.90 20250219 30650 17.94 20250102 89900 -59.79 20240611 17940 101.51 20240307 4.26 N 009470 1000 66 억 1656033 N N 21 N 00 N
8 20250307 100236 55 60.00 KOSPI 전기·전자 N N N Y 60 N 36600 -250 5 -0.68 516690025 14103 25.65 36350 37350 35650 47900 25800 36850 36636.89 25.04 0 -2970 38583 37716 37133 36266 35683 37425 35975 66 11050 1000 25790 50 1 6613820 2421 43.57 3.33 12 0.21 840.00 10981.00 89900 20240611 -59.29 16970 20240228 115.67 45700 -19.91 20250219 30650 19.41 20250102 89900 -59.29 20240611 17940 104.01 20240307 4.26 N 009470 1000 66 억 1656033 N N 21 N 00 N
9 20250307 090238 55 60.00 KOSPI 전기·전자 N N N Y 60 N 35900 -950 5 -2.58 67876575 1878 3.42 36350 36350 35650 47900 25800 36850 36143.01 25.04 0 -186 38583 37716 37133 36266 35683 37425 35975 66 11050 1000 25790 50 1 6613820 2374 42.74 3.27 12 0.03 840.00 10981.00 89900 20240611 -60.07 16970 20240228 111.55 45700 -21.44 20250219 30650 17.13 20250102 89900 -60.07 20240611 17940 100.11 20240307 4.26 N 009470 1000 66 억 1656033 N N 21 N 00 N
10 20250306 160236 55 60.00 KOSPI 전기·전자 N N N Y 60 N 36850 -650 5 -1.73 2026050750 54649 85.10 37900 38000 36550 48750 26250 37500 37074.35 25.02 0 1608 38933 38216 37233 36516 35533 38575 36875 66 11250 1000 26250 50 1 6613820 2437 43.87 3.36 12 0.83 840.00 10981.00 89900 20240611 -59.01 16970 20240228 117.15 45700 -19.37 20250219 30650 20.23 20250102 89900 -59.01 20240611 17940 105.41 20240307 4.25 N 009470 1000 66 억 1654467 N N 21 N 00 N
11 20250306 150236 55 60.00 KOSPI 전기·전자 N N N Y 60 N 36750 -750 5 -2.00 1845185950 49721 77.43 37900 38000 36550 48750 26250 37500 37110.80 25.02 0 1165 38933 38216 37233 36516 35533 38575 36875 66 11250 1000 26250 50 1 6613820 2431 43.75 3.35 12 0.75 840.00 10981.00 89900 20240611 -59.12 16970 20240228 116.56 45700 -19.58 20250219 30650 19.90 20250102 89900 -59.12 20240611 17940 104.85 20240307 4.25 N 009470 1000 66 억 1654467 N N 17 N 00 N
12 20250306 140236 55 60.00 KOSPI 전기·전자 N N N Y 60 N 37250 -250 5 -0.67 1504925800 40503 63.07 37900 38000 36550 48750 26250 37500 37155.91 25.02 0 -2535 38933 38216 37233 36516 35533 38575 36875 66 11250 1000 26250 50 1 6613820 2464 44.35 3.39 12 0.61 840.00 10981.00 89900 20240611 -58.57 16970 20240228 119.51 45700 -18.49 20250219 30650 21.53 20250102 89900 -58.57 20240611 17940 107.64 20240307 4.25 N 009470 1000 66 억 1654467 N N 17 N 00 N