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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160719,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14820,-110,5,-0.74,2450258795,164865,161.19,14960,15080,14780,19400,10460,14930,14862.30,12.23,0,-15845,15276,15102,14996,14822,14716,15050,14770,172,4470,500,10740,10,1,34464379,5108,5.63,0.74,12,0.48,2631.00,20155.00,27400,20240717,-45.91,14400,20241209,2.92,18060,-17.94,20250108,14480,2.35,20250311,27400,-45.91,20240717,14400,2.92,20241209,3.77,N,090460,500,172 억,,4216705,N,N,140,N,00,N
20250318,150723,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14840,-90,5,-0.60,2349072650,158041,154.51,14960,15080,14780,19400,10460,14930,14863.69,12.23,0,-17941,15276,15102,14996,14822,14716,15050,14770,172,4470,500,10740,10,1,34464379,5115,5.64,0.74,12,0.46,2631.00,20155.00,27400,20240717,-45.84,14400,20241209,3.06,18060,-17.83,20250108,14480,2.49,20250311,27400,-45.84,20240717,14400,3.06,20241209,3.77,N,090460,500,172 억,,4216705,N,N,49,N,00,N
20250318,140721,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14800,-130,5,-0.87,2041204755,137260,134.20,14960,15080,14780,19400,10460,14930,14871.08,12.23,0,-25928,15276,15102,14996,14822,14716,15050,14770,172,4470,500,10740,10,1,34464379,5101,5.63,0.73,12,0.40,2631.00,20155.00,27400,20240717,-45.99,14400,20241209,2.78,18060,-18.05,20250108,14480,2.21,20250311,27400,-45.99,20240717,14400,2.78,20241209,3.77,N,090460,500,172 억,,4216705,N,N,49,N,00,N
20250318,130720,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14800,-130,5,-0.87,1719035230,115486,112.91,14960,15080,14800,19400,10460,14930,14885.23,12.23,0,-23487,15276,15102,14996,14822,14716,15050,14770,172,4470,500,10740,10,1,34464379,5101,5.63,0.73,12,0.34,2631.00,20155.00,27400,20240717,-45.99,14400,20241209,2.78,18060,-18.05,20250108,14480,2.21,20250311,27400,-45.99,20240717,14400,2.78,20241209,3.77,N,090460,500,172 억,,4216705,N,N,49,N,00,N
20250318,120721,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14820,-110,5,-0.74,1293903250,86781,84.84,14960,15080,14810,19400,10460,14930,14909.98,12.23,0,-23067,15276,15102,14996,14822,14716,15050,14770,172,4470,500,10740,10,1,34464379,5108,5.63,0.74,12,0.25,2631.00,20155.00,27400,20240717,-45.91,14400,20241209,2.92,18060,-17.94,20250108,14480,2.35,20250311,27400,-45.91,20240717,14400,2.92,20241209,3.77,N,090460,500,172 억,,4216705,N,N,49,N,00,N
20250318,110719,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14900,-30,5,-0.20,821757165,54967,53.74,14960,15080,14890,19400,10460,14930,14950.01,12.23,0,-16701,15276,15102,14996,14822,14716,15050,14770,172,4470,500,10740,10,1,34464379,5135,5.66,0.74,12,0.16,2631.00,20155.00,27400,20240717,-45.62,14400,20241209,3.47,18060,-17.50,20250108,14480,2.90,20250311,27400,-45.62,20240717,14400,3.47,20241209,3.77,N,090460,500,172 억,,4216705,N,N,49,N,00,N
20250318,100722,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14900,-30,5,-0.20,590058955,39428,38.55,14960,15080,14900,19400,10460,14930,14965.48,12.23,0,-11545,15276,15102,14996,14822,14716,15050,14770,172,4470,500,10740,10,1,34464379,5135,5.66,0.74,12,0.11,2631.00,20155.00,27400,20240717,-45.62,14400,20241209,3.47,18060,-17.50,20250108,14480,2.90,20250311,27400,-45.62,20240717,14400,3.47,20241209,3.77,N,090460,500,172 억,,4216705,N,N,49,N,00,N
20250318,090724,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15070,140,2,0.94,115160850,7656,7.49,14960,15080,14960,19400,10460,14930,15041.91,12.23,0,-716,15276,15102,14996,14822,14716,15050,14770,172,4470,500,10740,10,1,34464379,5194,5.73,0.75,12,0.02,2631.00,20155.00,27400,20240717,-45.00,14400,20241209,4.65,18060,-16.56,20250108,14480,4.07,20250311,27400,-45.00,20240717,14400,4.65,20241209,3.77,N,090460,500,172 억,,4216705,N,N,49,N,00,N
20250317,160718,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14930,120,2,0.81,1529710280,101945,55.90,15000,15170,14890,19250,10370,14810,15005.34,12.17,0,20959,15150,14980,14840,14670,14530,14910,14600,172,4440,500,10660,10,1,34464379,5146,5.67,0.74,12,0.30,2631.00,20155.00,27400,20240717,-45.51,14400,20241209,3.68,18060,-17.33,20250108,14480,3.11,20250311,27400,-45.51,20240717,14400,3.68,20241209,3.74,N,090460,500,172 억,,4194835,N,N,33,N,00,N
20250317,150718,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14900,90,2,0.61,1459115950,97214,53.31,15000,15170,14900,19250,10370,14810,15009.32,12.17,0,20222,15150,14980,14840,14670,14530,14910,14600,172,4440,500,10660,10,1,34464379,5135,5.66,0.74,12,0.28,2631.00,20155.00,27400,20240717,-45.62,14400,20241209,3.47,18060,-17.50,20250108,14480,2.90,20250311,27400,-45.62,20240717,14400,3.47,20241209,3.74,N,090460,500,172 억,,4194835,N,N,894,N,00,N
20250317,140719,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14940,130,2,0.88,1131706190,75275,41.28,15000,15170,14920,19250,10370,14810,15034.29,12.17,0,17207,15150,14980,14840,14670,14530,14910,14600,172,4440,500,10660,10,1,34464379,5149,5.68,0.74,12,0.22,2631.00,20155.00,27400,20240717,-45.47,14400,20241209,3.75,18060,-17.28,20250108,14480,3.18,20250311,27400,-45.47,20240717,14400,3.75,20241209,3.74,N,090460,500,172 억,,4194835,N,N,894,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 20250318 160719 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14820 -110 5 -0.74 2450258795 164865 161.19 14960 15080 14780 19400 10460 14930 14862.30 12.23 0 -15845 15276 15102 14996 14822 14716 15050 14770 172 4470 500 10740 10 1 34464379 5108 5.63 0.74 12 0.48 2631.00 20155.00 27400 20240717 -45.91 14400 20241209 2.92 18060 -17.94 20250108 14480 2.35 20250311 27400 -45.91 20240717 14400 2.92 20241209 3.77 N 090460 500 172 억 4216705 N N 140 N 00 N
3 20250318 150723 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14840 -90 5 -0.60 2349072650 158041 154.51 14960 15080 14780 19400 10460 14930 14863.69 12.23 0 -17941 15276 15102 14996 14822 14716 15050 14770 172 4470 500 10740 10 1 34464379 5115 5.64 0.74 12 0.46 2631.00 20155.00 27400 20240717 -45.84 14400 20241209 3.06 18060 -17.83 20250108 14480 2.49 20250311 27400 -45.84 20240717 14400 3.06 20241209 3.77 N 090460 500 172 억 4216705 N N 49 N 00 N
4 20250318 140721 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14800 -130 5 -0.87 2041204755 137260 134.20 14960 15080 14780 19400 10460 14930 14871.08 12.23 0 -25928 15276 15102 14996 14822 14716 15050 14770 172 4470 500 10740 10 1 34464379 5101 5.63 0.73 12 0.40 2631.00 20155.00 27400 20240717 -45.99 14400 20241209 2.78 18060 -18.05 20250108 14480 2.21 20250311 27400 -45.99 20240717 14400 2.78 20241209 3.77 N 090460 500 172 억 4216705 N N 49 N 00 N
5 20250318 130720 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14800 -130 5 -0.87 1719035230 115486 112.91 14960 15080 14800 19400 10460 14930 14885.23 12.23 0 -23487 15276 15102 14996 14822 14716 15050 14770 172 4470 500 10740 10 1 34464379 5101 5.63 0.73 12 0.34 2631.00 20155.00 27400 20240717 -45.99 14400 20241209 2.78 18060 -18.05 20250108 14480 2.21 20250311 27400 -45.99 20240717 14400 2.78 20241209 3.77 N 090460 500 172 억 4216705 N N 49 N 00 N
6 20250318 120721 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14820 -110 5 -0.74 1293903250 86781 84.84 14960 15080 14810 19400 10460 14930 14909.98 12.23 0 -23067 15276 15102 14996 14822 14716 15050 14770 172 4470 500 10740 10 1 34464379 5108 5.63 0.74 12 0.25 2631.00 20155.00 27400 20240717 -45.91 14400 20241209 2.92 18060 -17.94 20250108 14480 2.35 20250311 27400 -45.91 20240717 14400 2.92 20241209 3.77 N 090460 500 172 억 4216705 N N 49 N 00 N
7 20250318 110719 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14900 -30 5 -0.20 821757165 54967 53.74 14960 15080 14890 19400 10460 14930 14950.01 12.23 0 -16701 15276 15102 14996 14822 14716 15050 14770 172 4470 500 10740 10 1 34464379 5135 5.66 0.74 12 0.16 2631.00 20155.00 27400 20240717 -45.62 14400 20241209 3.47 18060 -17.50 20250108 14480 2.90 20250311 27400 -45.62 20240717 14400 3.47 20241209 3.77 N 090460 500 172 억 4216705 N N 49 N 00 N
8 20250318 100722 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14900 -30 5 -0.20 590058955 39428 38.55 14960 15080 14900 19400 10460 14930 14965.48 12.23 0 -11545 15276 15102 14996 14822 14716 15050 14770 172 4470 500 10740 10 1 34464379 5135 5.66 0.74 12 0.11 2631.00 20155.00 27400 20240717 -45.62 14400 20241209 3.47 18060 -17.50 20250108 14480 2.90 20250311 27400 -45.62 20240717 14400 3.47 20241209 3.77 N 090460 500 172 억 4216705 N N 49 N 00 N
9 20250318 090724 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15070 140 2 0.94 115160850 7656 7.49 14960 15080 14960 19400 10460 14930 15041.91 12.23 0 -716 15276 15102 14996 14822 14716 15050 14770 172 4470 500 10740 10 1 34464379 5194 5.73 0.75 12 0.02 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 3.77 N 090460 500 172 억 4216705 N N 49 N 00 N
10 20250317 160718 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14930 120 2 0.81 1529710280 101945 55.90 15000 15170 14890 19250 10370 14810 15005.34 12.17 0 20959 15150 14980 14840 14670 14530 14910 14600 172 4440 500 10660 10 1 34464379 5146 5.67 0.74 12 0.30 2631.00 20155.00 27400 20240717 -45.51 14400 20241209 3.68 18060 -17.33 20250108 14480 3.11 20250311 27400 -45.51 20240717 14400 3.68 20241209 3.74 N 090460 500 172 억 4194835 N N 33 N 00 N
11 20250317 150718 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14900 90 2 0.61 1459115950 97214 53.31 15000 15170 14900 19250 10370 14810 15009.32 12.17 0 20222 15150 14980 14840 14670 14530 14910 14600 172 4440 500 10660 10 1 34464379 5135 5.66 0.74 12 0.28 2631.00 20155.00 27400 20240717 -45.62 14400 20241209 3.47 18060 -17.50 20250108 14480 2.90 20250311 27400 -45.62 20240717 14400 3.47 20241209 3.74 N 090460 500 172 억 4194835 N N 894 N 00 N
12 20250317 140719 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14940 130 2 0.88 1131706190 75275 41.28 15000 15170 14920 19250 10370 14810 15034.29 12.17 0 17207 15150 14980 14840 14670 14530 14910 14600 172 4440 500 10660 10 1 34464379 5149 5.68 0.74 12 0.22 2631.00 20155.00 27400 20240717 -45.47 14400 20241209 3.75 18060 -17.28 20250108 14480 3.18 20250311 27400 -45.47 20240717 14400 3.75 20241209 3.74 N 090460 500 172 억 4194835 N N 894 N 00 N