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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
090460/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
20250312,160708,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15220,330,2,2.22,2576238420,170731,76.43,14960,15250,14870,19350,10430,14890,15089.80,12.26,0,45850,15336,15112,14796,14572,14256,15225,14685,172,4460,500,10720,10,1,34464379,5245,5.78,0.76,12,0.50,2631.00,20155.00,27400,20240717,-44.45,14400,20241209,5.69,18060,-15.73,20250108,14480,5.11,20250311,27400,-44.45,20240717,14400,5.69,20241209,3.71,N,090460,500,172 억,,4225000,N,N,257,N,00,N
20250312,150710,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15110,220,2,1.48,2174721260,144296,64.60,14960,15170,14870,19350,10430,14890,15071.76,12.26,0,39518,15336,15112,14796,14572,14256,15225,14685,172,4460,500,10720,10,1,34464379,5208,5.74,0.75,12,0.42,2631.00,20155.00,27400,20240717,-44.85,14400,20241209,4.93,18060,-16.33,20250108,14480,4.35,20250311,27400,-44.85,20240717,14400,4.93,20241209,3.71,N,090460,500,172 억,,4225000,N,N,7,N,00,N
20250312,140708,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15120,230,2,1.54,1875245495,124419,55.70,14960,15170,14870,19350,10430,14890,15072.61,12.26,0,35251,15336,15112,14796,14572,14256,15225,14685,172,4460,500,10720,10,1,34464379,5211,5.75,0.75,12,0.36,2631.00,20155.00,27400,20240717,-44.82,14400,20241209,5.00,18060,-16.28,20250108,14480,4.42,20250311,27400,-44.82,20240717,14400,5.00,20241209,3.71,N,090460,500,172 억,,4225000,N,N,7,N,00,N
20250312,130708,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15080,190,2,1.28,1498258995,99446,44.52,14960,15170,14870,19350,10430,14890,15066.77,12.26,0,21390,15336,15112,14796,14572,14256,15225,14685,172,4460,500,10720,10,1,34464379,5197,5.73,0.75,12,0.29,2631.00,20155.00,27400,20240717,-44.96,14400,20241209,4.72,18060,-16.50,20250108,14480,4.14,20250311,27400,-44.96,20240717,14400,4.72,20241209,3.71,N,090460,500,172 억,,4225000,N,N,7,N,00,N
20250312,120710,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15100,210,2,1.41,1233692145,81909,36.67,14960,15170,14870,19350,10430,14890,15062.58,12.26,0,13873,15336,15112,14796,14572,14256,15225,14685,172,4460,500,10720,10,1,34464379,5204,5.74,0.75,12,0.24,2631.00,20155.00,27400,20240717,-44.89,14400,20241209,4.86,18060,-16.39,20250108,14480,4.28,20250311,27400,-44.89,20240717,14400,4.86,20241209,3.71,N,090460,500,172 억,,4225000,N,N,7,N,00,N
20250312,110705,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15060,170,2,1.14,999861255,66403,29.73,14960,15170,14870,19350,10430,14890,15058.49,12.26,0,8591,15336,15112,14796,14572,14256,15225,14685,172,4460,500,10720,10,1,34464379,5190,5.72,0.75,12,0.19,2631.00,20155.00,27400,20240717,-45.04,14400,20241209,4.58,18060,-16.61,20250108,14480,4.01,20250311,27400,-45.04,20240717,14400,4.58,20241209,3.71,N,090460,500,172 억,,4225000,N,N,7,N,00,N
20250312,100706,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15070,180,2,1.21,688842525,45715,20.47,14960,15170,14870,19350,10430,14890,15069.77,12.26,0,9755,15336,15112,14796,14572,14256,15225,14685,172,4460,500,10720,10,1,34464379,5194,5.73,0.75,12,0.13,2631.00,20155.00,27400,20240717,-45.00,14400,20241209,4.65,18060,-16.56,20250108,14480,4.07,20250311,27400,-45.00,20240717,14400,4.65,20241209,3.71,N,090460,500,172 억,,4225000,N,N,7,N,00,N
20250312,090711,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14960,70,2,0.47,125643450,8418,3.77,14960,15020,14870,19350,10430,14890,14927.34,12.26,0,-1579,15336,15112,14796,14572,14256,15225,14685,172,4460,500,10720,10,1,34464379,5156,5.69,0.74,12,0.02,2631.00,20155.00,27400,20240717,-45.40,14400,20241209,3.89,18060,-17.17,20250108,14480,3.31,20250311,27400,-45.40,20240717,14400,3.89,20241209,3.71,N,090460,500,172 억,,4225000,N,N,7,N,00,N
20250311,160702,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14890,-150,5,-1.00,3232924930,220684,305.48,14650,15020,14480,19550,10530,15040,14649.55,12.37,0,-62135,15266,15152,15026,14912,14786,15210,14970,172,4510,500,10820,10,1,34464379,5132,5.66,0.74,12,0.64,2631.00,20155.00,27400,20240717,-45.66,14400,20241209,3.40,18060,-17.55,20250108,14480,2.83,20250311,27400,-45.66,20240717,14400,3.40,20241209,3.72,N,090460,500,172 억,,4262969,N,N,7,N,00,N
20250311,150705,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14860,-180,5,-1.20,3084410845,210706,291.67,14650,15020,14480,19550,10530,15040,14638.46,12.37,0,-66058,15266,15152,15026,14912,14786,15210,14970,172,4510,500,10820,10,1,34464379,5121,5.65,0.74,12,0.61,2631.00,20155.00,27400,20240717,-45.77,14400,20241209,3.19,18060,-17.72,20250108,14480,2.62,20250311,27400,-45.77,20240717,14400,3.19,20241209,3.72,N,090460,500,172 억,,4262969,N,N,83,N,00,N
20250311,140705,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14920,-120,5,-0.80,2835058705,193937,268.45,14650,15020,14480,19550,10530,15040,14618.45,12.37,0,-62905,15266,15152,15026,14912,14786,15210,14970,172,4510,500,10820,10,1,34464379,5142,5.67,0.74,12,0.56,2631.00,20155.00,27400,20240717,-45.55,14400,20241209,3.61,18060,-17.39,20250108,14480,3.04,20250311,27400,-45.55,20240717,14400,3.61,20241209,3.72,N,090460,500,172 억,,4262969,N,N,83,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 20250312 160708 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15220 330 2 2.22 2576238420 170731 76.43 14960 15250 14870 19350 10430 14890 15089.80 12.26 0 45850 15336 15112 14796 14572 14256 15225 14685 172 4460 500 10720 10 1 34464379 5245 5.78 0.76 12 0.50 2631.00 20155.00 27400 20240717 -44.45 14400 20241209 5.69 18060 -15.73 20250108 14480 5.11 20250311 27400 -44.45 20240717 14400 5.69 20241209 3.71 N 090460 500 172 억 4225000 N N 257 N 00 N
3 20250312 150710 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15110 220 2 1.48 2174721260 144296 64.60 14960 15170 14870 19350 10430 14890 15071.76 12.26 0 39518 15336 15112 14796 14572 14256 15225 14685 172 4460 500 10720 10 1 34464379 5208 5.74 0.75 12 0.42 2631.00 20155.00 27400 20240717 -44.85 14400 20241209 4.93 18060 -16.33 20250108 14480 4.35 20250311 27400 -44.85 20240717 14400 4.93 20241209 3.71 N 090460 500 172 억 4225000 N N 7 N 00 N
4 20250312 140708 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15120 230 2 1.54 1875245495 124419 55.70 14960 15170 14870 19350 10430 14890 15072.61 12.26 0 35251 15336 15112 14796 14572 14256 15225 14685 172 4460 500 10720 10 1 34464379 5211 5.75 0.75 12 0.36 2631.00 20155.00 27400 20240717 -44.82 14400 20241209 5.00 18060 -16.28 20250108 14480 4.42 20250311 27400 -44.82 20240717 14400 5.00 20241209 3.71 N 090460 500 172 억 4225000 N N 7 N 00 N
5 20250312 130708 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15080 190 2 1.28 1498258995 99446 44.52 14960 15170 14870 19350 10430 14890 15066.77 12.26 0 21390 15336 15112 14796 14572 14256 15225 14685 172 4460 500 10720 10 1 34464379 5197 5.73 0.75 12 0.29 2631.00 20155.00 27400 20240717 -44.96 14400 20241209 4.72 18060 -16.50 20250108 14480 4.14 20250311 27400 -44.96 20240717 14400 4.72 20241209 3.71 N 090460 500 172 억 4225000 N N 7 N 00 N
6 20250312 120710 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15100 210 2 1.41 1233692145 81909 36.67 14960 15170 14870 19350 10430 14890 15062.58 12.26 0 13873 15336 15112 14796 14572 14256 15225 14685 172 4460 500 10720 10 1 34464379 5204 5.74 0.75 12 0.24 2631.00 20155.00 27400 20240717 -44.89 14400 20241209 4.86 18060 -16.39 20250108 14480 4.28 20250311 27400 -44.89 20240717 14400 4.86 20241209 3.71 N 090460 500 172 억 4225000 N N 7 N 00 N
7 20250312 110705 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15060 170 2 1.14 999861255 66403 29.73 14960 15170 14870 19350 10430 14890 15058.49 12.26 0 8591 15336 15112 14796 14572 14256 15225 14685 172 4460 500 10720 10 1 34464379 5190 5.72 0.75 12 0.19 2631.00 20155.00 27400 20240717 -45.04 14400 20241209 4.58 18060 -16.61 20250108 14480 4.01 20250311 27400 -45.04 20240717 14400 4.58 20241209 3.71 N 090460 500 172 억 4225000 N N 7 N 00 N
8 20250312 100706 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15070 180 2 1.21 688842525 45715 20.47 14960 15170 14870 19350 10430 14890 15069.77 12.26 0 9755 15336 15112 14796 14572 14256 15225 14685 172 4460 500 10720 10 1 34464379 5194 5.73 0.75 12 0.13 2631.00 20155.00 27400 20240717 -45.00 14400 20241209 4.65 18060 -16.56 20250108 14480 4.07 20250311 27400 -45.00 20240717 14400 4.65 20241209 3.71 N 090460 500 172 억 4225000 N N 7 N 00 N
9 20250312 090711 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14960 70 2 0.47 125643450 8418 3.77 14960 15020 14870 19350 10430 14890 14927.34 12.26 0 -1579 15336 15112 14796 14572 14256 15225 14685 172 4460 500 10720 10 1 34464379 5156 5.69 0.74 12 0.02 2631.00 20155.00 27400 20240717 -45.40 14400 20241209 3.89 18060 -17.17 20250108 14480 3.31 20250311 27400 -45.40 20240717 14400 3.89 20241209 3.71 N 090460 500 172 억 4225000 N N 7 N 00 N
10 20250311 160702 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14890 -150 5 -1.00 3232924930 220684 305.48 14650 15020 14480 19550 10530 15040 14649.55 12.37 0 -62135 15266 15152 15026 14912 14786 15210 14970 172 4510 500 10820 10 1 34464379 5132 5.66 0.74 12 0.64 2631.00 20155.00 27400 20240717 -45.66 14400 20241209 3.40 18060 -17.55 20250108 14480 2.83 20250311 27400 -45.66 20240717 14400 3.40 20241209 3.72 N 090460 500 172 억 4262969 N N 7 N 00 N
11 20250311 150705 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14860 -180 5 -1.20 3084410845 210706 291.67 14650 15020 14480 19550 10530 15040 14638.46 12.37 0 -66058 15266 15152 15026 14912 14786 15210 14970 172 4510 500 10820 10 1 34464379 5121 5.65 0.74 12 0.61 2631.00 20155.00 27400 20240717 -45.77 14400 20241209 3.19 18060 -17.72 20250108 14480 2.62 20250311 27400 -45.77 20240717 14400 3.19 20241209 3.72 N 090460 500 172 억 4262969 N N 83 N 00 N
12 20250311 140705 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14920 -120 5 -0.80 2835058705 193937 268.45 14650 15020 14480 19550 10530 15040 14618.45 12.37 0 -62905 15266 15152 15026 14912 14786 15210 14970 172 4510 500 10820 10 1 34464379 5142 5.67 0.74 12 0.56 2631.00 20155.00 27400 20240717 -45.55 14400 20241209 3.61 18060 -17.39 20250108 14480 3.04 20250311 27400 -45.55 20240717 14400 3.61 20241209 3.72 N 090460 500 172 억 4262969 N N 83 N 00 N