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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160656,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15200,30,2,0.20,3866648975,253353,196.13,15250,15490,15110,19720,10620,15170,15261.92,12.69,0,-68291,15403,15286,15053,14936,14703,15345,14995,172,4550,500,10920,10,1,34464379,5239,5.78,0.75,12,0.74,2631.00,20155.00,27400,20240717,-44.53,14400,20241209,5.56,18060,-15.84,20250108,14540,4.54,20250203,27400,-44.53,20240717,14400,5.56,20241209,3.75,N,090460,500,172 억,,4372236,N,N,23,N,00,N
20250306,150655,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15170,0,3,0.00,3647802825,238938,184.97,15250,15490,15110,19720,10620,15170,15266.73,12.69,0,-67929,15403,15286,15053,14936,14703,15345,14995,172,4550,500,10920,10,1,34464379,5228,5.77,0.75,12,0.69,2631.00,20155.00,27400,20240717,-44.64,14400,20241209,5.35,18060,-16.00,20250108,14540,4.33,20250203,27400,-44.64,20240717,14400,5.35,20241209,3.75,N,090460,500,172 억,,4372236,N,N,23,N,00,N
20250306,140654,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15170,0,3,0.00,3191164685,208837,161.67,15250,15490,15110,19720,10620,15170,15280.65,12.69,0,-58360,15403,15286,15053,14936,14703,15345,14995,172,4550,500,10920,10,1,34464379,5228,5.77,0.75,12,0.61,2631.00,20155.00,27400,20240717,-44.64,14400,20241209,5.35,18060,-16.00,20250108,14540,4.33,20250203,27400,-44.64,20240717,14400,5.35,20241209,3.75,N,090460,500,172 억,,4372236,N,N,23,N,00,N
20250306,130656,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15210,40,2,0.26,2873866845,187967,145.51,15250,15490,15110,19720,10620,15170,15289.21,12.69,0,-54603,15403,15286,15053,14936,14703,15345,14995,172,4550,500,10920,10,1,34464379,5242,5.78,0.75,12,0.55,2631.00,20155.00,27400,20240717,-44.49,14400,20241209,5.62,18060,-15.78,20250108,14540,4.61,20250203,27400,-44.49,20240717,14400,5.62,20241209,3.75,N,090460,500,172 억,,4372236,N,N,23,N,00,N
20250306,120655,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15260,90,2,0.59,2424212605,158375,122.60,15250,15490,15110,19720,10620,15170,15306.79,12.69,0,-43474,15403,15286,15053,14936,14703,15345,14995,172,4550,500,10920,10,1,34464379,5259,5.80,0.76,12,0.46,2631.00,20155.00,27400,20240717,-44.31,14400,20241209,5.97,18060,-15.50,20250108,14540,4.95,20250203,27400,-44.31,20240717,14400,5.97,20241209,3.75,N,090460,500,172 억,,4372236,N,N,23,N,00,N
20250306,110652,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15260,90,2,0.59,2255774295,147328,114.05,15250,15490,15110,19720,10620,15170,15311.24,12.69,0,-40619,15403,15286,15053,14936,14703,15345,14995,172,4550,500,10920,10,1,34464379,5259,5.80,0.76,12,0.43,2631.00,20155.00,27400,20240717,-44.31,14400,20241209,5.97,18060,-15.50,20250108,14540,4.95,20250203,27400,-44.31,20240717,14400,5.97,20241209,3.75,N,090460,500,172 억,,4372236,N,N,23,N,00,N
20250306,100654,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15200,30,2,0.20,1738954010,113441,87.82,15250,15490,15110,19720,10620,15170,15329.15,12.69,0,-37027,15403,15286,15053,14936,14703,15345,14995,172,4550,500,10920,10,1,34464379,5239,5.78,0.75,12,0.33,2631.00,20155.00,27400,20240717,-44.53,14400,20241209,5.56,18060,-15.84,20250108,14540,4.54,20250203,27400,-44.53,20240717,14400,5.56,20241209,3.75,N,090460,500,172 억,,4372236,N,N,23,N,00,N
20250306,090658,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15360,190,2,1.25,376815730,24506,18.97,15250,15490,15210,19720,10620,15170,15376.47,12.69,0,948,15403,15286,15053,14936,14703,15345,14995,172,4550,500,10920,10,1,34464379,5294,5.84,0.76,12,0.07,2631.00,20155.00,27400,20240717,-43.94,14400,20241209,6.67,18060,-14.95,20250108,14540,5.64,20250203,27400,-43.94,20240717,14400,6.67,20241209,3.75,N,090460,500,172 억,,4372236,N,N,23,N,00,N
20250305,160647,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15170,340,2,2.29,1930972625,128722,59.79,14840,15170,14820,19270,10390,14830,15001.02,12.67,0,-1163,15316,15072,14826,14582,14336,14950,14460,172,4440,500,10670,10,1,34464379,5228,5.77,0.75,12,0.37,2631.00,20155.00,27400,20240717,-44.64,14400,20241209,5.35,18060,-16.00,20250108,14540,4.33,20250203,27400,-44.64,20240717,14400,5.35,20241209,3.64,N,090460,500,172 억,,4365322,N,N,23,N,00,N
20250305,150650,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15130,300,2,2.02,1828384880,121950,56.64,14840,15160,14820,19270,10390,14830,14992.91,12.67,0,1416,15316,15072,14826,14582,14336,14950,14460,172,4440,500,10670,10,1,34464379,5214,5.75,0.75,12,0.35,2631.00,20155.00,27400,20240717,-44.78,14400,20241209,5.07,18060,-16.22,20250108,14540,4.06,20250203,27400,-44.78,20240717,14400,5.07,20241209,3.64,N,090460,500,172 억,,4365322,N,N,264,N,00,N
20250305,140649,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15100,270,2,1.82,1708407930,114018,52.96,14840,15130,14820,19270,10390,14830,14983.68,12.67,0,2754,15316,15072,14826,14582,14336,14950,14460,172,4440,500,10670,10,1,34464379,5204,5.74,0.75,12,0.33,2631.00,20155.00,27400,20240717,-44.89,14400,20241209,4.86,18060,-16.39,20250108,14540,3.85,20250203,27400,-44.89,20240717,14400,4.86,20241209,3.64,N,090460,500,172 억,,4365322,N,N,264,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 20250306 160656 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15200 30 2 0.20 3866648975 253353 196.13 15250 15490 15110 19720 10620 15170 15261.92 12.69 0 -68291 15403 15286 15053 14936 14703 15345 14995 172 4550 500 10920 10 1 34464379 5239 5.78 0.75 12 0.74 2631.00 20155.00 27400 20240717 -44.53 14400 20241209 5.56 18060 -15.84 20250108 14540 4.54 20250203 27400 -44.53 20240717 14400 5.56 20241209 3.75 N 090460 500 172 억 4372236 N N 23 N 00 N
3 20250306 150655 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15170 0 3 0.00 3647802825 238938 184.97 15250 15490 15110 19720 10620 15170 15266.73 12.69 0 -67929 15403 15286 15053 14936 14703 15345 14995 172 4550 500 10920 10 1 34464379 5228 5.77 0.75 12 0.69 2631.00 20155.00 27400 20240717 -44.64 14400 20241209 5.35 18060 -16.00 20250108 14540 4.33 20250203 27400 -44.64 20240717 14400 5.35 20241209 3.75 N 090460 500 172 억 4372236 N N 23 N 00 N
4 20250306 140654 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15170 0 3 0.00 3191164685 208837 161.67 15250 15490 15110 19720 10620 15170 15280.65 12.69 0 -58360 15403 15286 15053 14936 14703 15345 14995 172 4550 500 10920 10 1 34464379 5228 5.77 0.75 12 0.61 2631.00 20155.00 27400 20240717 -44.64 14400 20241209 5.35 18060 -16.00 20250108 14540 4.33 20250203 27400 -44.64 20240717 14400 5.35 20241209 3.75 N 090460 500 172 억 4372236 N N 23 N 00 N
5 20250306 130656 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15210 40 2 0.26 2873866845 187967 145.51 15250 15490 15110 19720 10620 15170 15289.21 12.69 0 -54603 15403 15286 15053 14936 14703 15345 14995 172 4550 500 10920 10 1 34464379 5242 5.78 0.75 12 0.55 2631.00 20155.00 27400 20240717 -44.49 14400 20241209 5.62 18060 -15.78 20250108 14540 4.61 20250203 27400 -44.49 20240717 14400 5.62 20241209 3.75 N 090460 500 172 억 4372236 N N 23 N 00 N
6 20250306 120655 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15260 90 2 0.59 2424212605 158375 122.60 15250 15490 15110 19720 10620 15170 15306.79 12.69 0 -43474 15403 15286 15053 14936 14703 15345 14995 172 4550 500 10920 10 1 34464379 5259 5.80 0.76 12 0.46 2631.00 20155.00 27400 20240717 -44.31 14400 20241209 5.97 18060 -15.50 20250108 14540 4.95 20250203 27400 -44.31 20240717 14400 5.97 20241209 3.75 N 090460 500 172 억 4372236 N N 23 N 00 N
7 20250306 110652 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15260 90 2 0.59 2255774295 147328 114.05 15250 15490 15110 19720 10620 15170 15311.24 12.69 0 -40619 15403 15286 15053 14936 14703 15345 14995 172 4550 500 10920 10 1 34464379 5259 5.80 0.76 12 0.43 2631.00 20155.00 27400 20240717 -44.31 14400 20241209 5.97 18060 -15.50 20250108 14540 4.95 20250203 27400 -44.31 20240717 14400 5.97 20241209 3.75 N 090460 500 172 억 4372236 N N 23 N 00 N
8 20250306 100654 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15200 30 2 0.20 1738954010 113441 87.82 15250 15490 15110 19720 10620 15170 15329.15 12.69 0 -37027 15403 15286 15053 14936 14703 15345 14995 172 4550 500 10920 10 1 34464379 5239 5.78 0.75 12 0.33 2631.00 20155.00 27400 20240717 -44.53 14400 20241209 5.56 18060 -15.84 20250108 14540 4.54 20250203 27400 -44.53 20240717 14400 5.56 20241209 3.75 N 090460 500 172 억 4372236 N N 23 N 00 N
9 20250306 090658 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15360 190 2 1.25 376815730 24506 18.97 15250 15490 15210 19720 10620 15170 15376.47 12.69 0 948 15403 15286 15053 14936 14703 15345 14995 172 4550 500 10920 10 1 34464379 5294 5.84 0.76 12 0.07 2631.00 20155.00 27400 20240717 -43.94 14400 20241209 6.67 18060 -14.95 20250108 14540 5.64 20250203 27400 -43.94 20240717 14400 6.67 20241209 3.75 N 090460 500 172 억 4372236 N N 23 N 00 N
10 20250305 160647 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15170 340 2 2.29 1930972625 128722 59.79 14840 15170 14820 19270 10390 14830 15001.02 12.67 0 -1163 15316 15072 14826 14582 14336 14950 14460 172 4440 500 10670 10 1 34464379 5228 5.77 0.75 12 0.37 2631.00 20155.00 27400 20240717 -44.64 14400 20241209 5.35 18060 -16.00 20250108 14540 4.33 20250203 27400 -44.64 20240717 14400 5.35 20241209 3.64 N 090460 500 172 억 4365322 N N 23 N 00 N
11 20250305 150650 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15130 300 2 2.02 1828384880 121950 56.64 14840 15160 14820 19270 10390 14830 14992.91 12.67 0 1416 15316 15072 14826 14582 14336 14950 14460 172 4440 500 10670 10 1 34464379 5214 5.75 0.75 12 0.35 2631.00 20155.00 27400 20240717 -44.78 14400 20241209 5.07 18060 -16.22 20250108 14540 4.06 20250203 27400 -44.78 20240717 14400 5.07 20241209 3.64 N 090460 500 172 억 4365322 N N 264 N 00 N
12 20250305 140649 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15100 270 2 1.82 1708407930 114018 52.96 14840 15130 14820 19270 10390 14830 14983.68 12.67 0 2754 15316 15072 14826 14582 14336 14950 14460 172 4440 500 10670 10 1 34464379 5204 5.74 0.75 12 0.33 2631.00 20155.00 27400 20240717 -44.89 14400 20241209 4.86 18060 -16.39 20250108 14540 3.85 20250203 27400 -44.89 20240717 14400 4.86 20241209 3.64 N 090460 500 172 억 4365322 N N 264 N 00 N