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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130718,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14990,180,2,1.22,924883970,61443,33.69,15000,15170,14920,19250,10370,14810,15052.72,12.17,0,16863,15150,14980,14840,14670,14530,14910,14600,172,4440,500,10660,10,1,34464379,5166,5.70,0.74,12,0.18,2631.00,20155.00,27400,20240717,-45.29,14400,20241209,4.10,18060,-17.00,20250108,14480,3.52,20250311,27400,-45.29,20240717,14400,4.10,20241209,3.74,N,090460,500,172 억,,4194835,N,N,894,N,00,N
20250317,120717,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15020,210,2,1.42,835302970,55475,30.42,15000,15170,14920,19250,10370,14810,15057.29,12.17,0,14926,15150,14980,14840,14670,14530,14910,14600,172,4440,500,10660,10,1,34464379,5177,5.71,0.75,12,0.16,2631.00,20155.00,27400,20240717,-45.18,14400,20241209,4.31,18060,-16.83,20250108,14480,3.73,20250311,27400,-45.18,20240717,14400,4.31,20241209,3.74,N,090460,500,172 억,,4194835,N,N,894,N,00,N
20250317,110719,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15030,220,2,1.49,719058250,47738,26.18,15000,15170,14920,19250,10370,14810,15062.60,12.17,0,15356,15150,14980,14840,14670,14530,14910,14600,172,4440,500,10660,10,1,34464379,5180,5.71,0.75,12,0.14,2631.00,20155.00,27400,20240717,-45.15,14400,20241209,4.38,18060,-16.78,20250108,14480,3.80,20250311,27400,-45.15,20240717,14400,4.38,20241209,3.74,N,090460,500,172 억,,4194835,N,N,894,N,00,N
20250317,100718,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15060,250,2,1.69,624624070,41469,22.74,15000,15170,14920,19250,10370,14810,15062.43,12.17,0,14220,15150,14980,14840,14670,14530,14910,14600,172,4440,500,10660,10,1,34464379,5190,5.72,0.75,12,0.12,2631.00,20155.00,27400,20240717,-45.04,14400,20241209,4.58,18060,-16.61,20250108,14480,4.01,20250311,27400,-45.04,20240717,14400,4.58,20241209,3.74,N,090460,500,172 억,,4194835,N,N,894,N,00,N
20250317,090719,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15020,210,2,1.42,173086270,11534,6.32,15000,15080,14920,19250,10370,14810,15006.61,12.17,0,5718,15150,14980,14840,14670,14530,14910,14600,172,4440,500,10660,10,1,34464379,5177,5.71,0.75,12,0.03,2631.00,20155.00,27400,20240717,-45.18,14400,20241209,4.31,18060,-16.83,20250108,14480,3.73,20250311,27400,-45.18,20240717,14400,4.31,20241209,3.74,N,090460,500,172 억,,4194835,N,N,894,N,00,N
20250314,160716,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14810,-20,5,-0.13,2675495575,180667,96.95,14840,15010,14700,19270,10390,14830,14808.99,12.21,0,-22748,15396,15112,14966,14682,14536,15040,14610,172,4440,500,10670,10,1,34464379,5104,5.63,0.73,12,0.52,2631.00,20155.00,27400,20240717,-45.95,14400,20241209,2.85,18060,-18.00,20250108,14480,2.28,20250311,27400,-45.95,20240717,14400,2.85,20241209,3.79,N,090460,500,172 억,,4208453,N,N,894,N,00,N
20250314,150721,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14740,-90,5,-0.61,2518451085,170032,91.25,14840,15010,14700,19270,10390,14830,14811.63,12.21,0,-22676,15396,15112,14966,14682,14536,15040,14610,172,4440,500,10670,10,1,34464379,5080,5.60,0.73,12,0.49,2631.00,20155.00,27400,20240717,-46.20,14400,20241209,2.36,18060,-18.38,20250108,14480,1.80,20250311,27400,-46.20,20240717,14400,2.36,20241209,3.79,N,090460,500,172 억,,4208453,N,N,10,N,00,N
20250314,140716,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14820,-10,5,-0.07,1298466125,87316,46.86,14840,15010,14800,19270,10390,14830,14870.88,12.21,0,-17716,15396,15112,14966,14682,14536,15040,14610,172,4440,500,10670,10,1,34464379,5108,5.63,0.74,12,0.25,2631.00,20155.00,27400,20240717,-45.91,14400,20241209,2.92,18060,-17.94,20250108,14480,2.35,20250311,27400,-45.91,20240717,14400,2.92,20241209,3.79,N,090460,500,172 억,,4208453,N,N,10,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 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
3 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
4 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
5 20250317 130718 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14990 180 2 1.22 924883970 61443 33.69 15000 15170 14920 19250 10370 14810 15052.72 12.17 0 16863 15150 14980 14840 14670 14530 14910 14600 172 4440 500 10660 10 1 34464379 5166 5.70 0.74 12 0.18 2631.00 20155.00 27400 20240717 -45.29 14400 20241209 4.10 18060 -17.00 20250108 14480 3.52 20250311 27400 -45.29 20240717 14400 4.10 20241209 3.74 N 090460 500 172 억 4194835 N N 894 N 00 N
6 20250317 120717 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15020 210 2 1.42 835302970 55475 30.42 15000 15170 14920 19250 10370 14810 15057.29 12.17 0 14926 15150 14980 14840 14670 14530 14910 14600 172 4440 500 10660 10 1 34464379 5177 5.71 0.75 12 0.16 2631.00 20155.00 27400 20240717 -45.18 14400 20241209 4.31 18060 -16.83 20250108 14480 3.73 20250311 27400 -45.18 20240717 14400 4.31 20241209 3.74 N 090460 500 172 억 4194835 N N 894 N 00 N
7 20250317 110719 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15030 220 2 1.49 719058250 47738 26.18 15000 15170 14920 19250 10370 14810 15062.60 12.17 0 15356 15150 14980 14840 14670 14530 14910 14600 172 4440 500 10660 10 1 34464379 5180 5.71 0.75 12 0.14 2631.00 20155.00 27400 20240717 -45.15 14400 20241209 4.38 18060 -16.78 20250108 14480 3.80 20250311 27400 -45.15 20240717 14400 4.38 20241209 3.74 N 090460 500 172 억 4194835 N N 894 N 00 N
8 20250317 100718 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15060 250 2 1.69 624624070 41469 22.74 15000 15170 14920 19250 10370 14810 15062.43 12.17 0 14220 15150 14980 14840 14670 14530 14910 14600 172 4440 500 10660 10 1 34464379 5190 5.72 0.75 12 0.12 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 3.74 N 090460 500 172 억 4194835 N N 894 N 00 N
9 20250317 090719 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15020 210 2 1.42 173086270 11534 6.32 15000 15080 14920 19250 10370 14810 15006.61 12.17 0 5718 15150 14980 14840 14670 14530 14910 14600 172 4440 500 10660 10 1 34464379 5177 5.71 0.75 12 0.03 2631.00 20155.00 27400 20240717 -45.18 14400 20241209 4.31 18060 -16.83 20250108 14480 3.73 20250311 27400 -45.18 20240717 14400 4.31 20241209 3.74 N 090460 500 172 억 4194835 N N 894 N 00 N
10 20250314 160716 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14810 -20 5 -0.13 2675495575 180667 96.95 14840 15010 14700 19270 10390 14830 14808.99 12.21 0 -22748 15396 15112 14966 14682 14536 15040 14610 172 4440 500 10670 10 1 34464379 5104 5.63 0.73 12 0.52 2631.00 20155.00 27400 20240717 -45.95 14400 20241209 2.85 18060 -18.00 20250108 14480 2.28 20250311 27400 -45.95 20240717 14400 2.85 20241209 3.79 N 090460 500 172 억 4208453 N N 894 N 00 N
11 20250314 150721 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14740 -90 5 -0.61 2518451085 170032 91.25 14840 15010 14700 19270 10390 14830 14811.63 12.21 0 -22676 15396 15112 14966 14682 14536 15040 14610 172 4440 500 10670 10 1 34464379 5080 5.60 0.73 12 0.49 2631.00 20155.00 27400 20240717 -46.20 14400 20241209 2.36 18060 -18.38 20250108 14480 1.80 20250311 27400 -46.20 20240717 14400 2.36 20241209 3.79 N 090460 500 172 억 4208453 N N 10 N 00 N
12 20250314 140716 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14820 -10 5 -0.07 1298466125 87316 46.86 14840 15010 14800 19270 10390 14830 14870.88 12.21 0 -17716 15396 15112 14966 14682 14536 15040 14610 172 4440 500 10670 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 3.79 N 090460 500 172 억 4208453 N N 10 N 00 N