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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160712,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14830,-390,5,-2.56,2775314095,185247,107.69,15250,15250,14820,19780,10660,15220,14981.83,12.38,0,-79634,15493,15356,15113,14976,14733,15425,15045,172,4560,500,10950,10,1,34464379,5111,5.64,0.74,12,0.54,2631.00,20155.00,27400,20240717,-45.88,14400,20241209,2.99,18060,-17.88,20250108,14480,2.42,20250311,27400,-45.88,20240717,14400,2.99,20241209,3.74,N,090460,500,172 억,,4266566,N,N,10,N,00,N
20250313,150713,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14840,-380,5,-2.50,2438529915,162545,94.50,15250,15250,14830,19780,10660,15220,15002.18,12.38,0,-71512,15493,15356,15113,14976,14733,15425,15045,172,4560,500,10950,10,1,34464379,5115,5.64,0.74,12,0.47,2631.00,20155.00,27400,20240717,-45.84,14400,20241209,3.06,18060,-17.83,20250108,14480,2.49,20250311,27400,-45.84,20240717,14400,3.06,20241209,3.74,N,090460,500,172 억,,4266566,N,N,257,N,00,N
20250313,140711,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14910,-310,5,-2.04,1962201020,130505,75.87,15250,15250,14900,19780,10660,15220,15035.44,12.38,0,-59635,15493,15356,15113,14976,14733,15425,15045,172,4560,500,10950,10,1,34464379,5139,5.67,0.74,12,0.38,2631.00,20155.00,27400,20240717,-45.58,14400,20241209,3.54,18060,-17.44,20250108,14480,2.97,20250311,27400,-45.58,20240717,14400,3.54,20241209,3.74,N,090460,500,172 억,,4266566,N,N,257,N,00,N
20250313,130712,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14930,-290,5,-1.91,1634788160,108562,63.11,15250,15250,14920,19780,10660,15220,15058.56,12.38,0,-50263,15493,15356,15113,14976,14733,15425,15045,172,4560,500,10950,10,1,34464379,5146,5.67,0.74,12,0.31,2631.00,20155.00,27400,20240717,-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,,4266566,N,N,257,N,00,N
20250313,120712,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15010,-210,5,-1.38,1292714545,85715,49.83,15250,15250,15000,19780,10660,15220,15081.54,12.38,0,-35653,15493,15356,15113,14976,14733,15425,15045,172,4560,500,10950,10,1,34464379,5173,5.71,0.74,12,0.25,2631.00,20155.00,27400,20240717,-45.22,14400,20241209,4.24,18060,-16.89,20250108,14480,3.66,20250311,27400,-45.22,20240717,14400,4.24,20241209,3.74,N,090460,500,172 억,,4266566,N,N,257,N,00,N
20250313,110711,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15050,-170,5,-1.12,951384830,63000,36.62,15250,15250,15000,19780,10660,15220,15101.34,12.38,0,-20905,15493,15356,15113,14976,14733,15425,15045,172,4560,500,10950,10,1,34464379,5187,5.72,0.75,12,0.18,2631.00,20155.00,27400,20240717,-45.07,14400,20241209,4.51,18060,-16.67,20250108,14480,3.94,20250311,27400,-45.07,20240717,14400,4.51,20241209,3.74,N,090460,500,172 억,,4266566,N,N,257,N,00,N
20250313,100712,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15080,-140,5,-0.92,788131800,52166,30.33,15250,15250,15000,19780,10660,15220,15108.15,12.38,0,-20974,15493,15356,15113,14976,14733,15425,15045,172,4560,500,10950,10,1,34464379,5197,5.73,0.75,12,0.15,2631.00,20155.00,27400,20240717,-44.96,14400,20241209,4.72,18060,-16.50,20250108,14480,4.14,20250311,27400,-44.96,20240717,14400,4.72,20241209,3.74,N,090460,500,172 억,,4266566,N,N,257,N,00,N
20250313,090713,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15150,-70,5,-0.46,240340740,15812,9.19,15250,15250,15150,19780,10660,15220,15199.89,12.38,0,-4296,15493,15356,15113,14976,14733,15425,15045,172,4560,500,10950,10,1,34464379,5221,5.76,0.75,12,0.05,2631.00,20155.00,27400,20240717,-44.71,14400,20241209,5.21,18060,-16.11,20250108,14480,4.63,20250311,27400,-44.71,20240717,14400,5.21,20241209,3.74,N,090460,500,172 억,,4266566,N,N,257,N,00,N
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
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 20250313 160712 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14830 -390 5 -2.56 2775314095 185247 107.69 15250 15250 14820 19780 10660 15220 14981.83 12.38 0 -79634 15493 15356 15113 14976 14733 15425 15045 172 4560 500 10950 10 1 34464379 5111 5.64 0.74 12 0.54 2631.00 20155.00 27400 20240717 -45.88 14400 20241209 2.99 18060 -17.88 20250108 14480 2.42 20250311 27400 -45.88 20240717 14400 2.99 20241209 3.74 N 090460 500 172 억 4266566 N N 10 N 00 N
3 20250313 150713 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14840 -380 5 -2.50 2438529915 162545 94.50 15250 15250 14830 19780 10660 15220 15002.18 12.38 0 -71512 15493 15356 15113 14976 14733 15425 15045 172 4560 500 10950 10 1 34464379 5115 5.64 0.74 12 0.47 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 3.74 N 090460 500 172 억 4266566 N N 257 N 00 N
4 20250313 140711 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14910 -310 5 -2.04 1962201020 130505 75.87 15250 15250 14900 19780 10660 15220 15035.44 12.38 0 -59635 15493 15356 15113 14976 14733 15425 15045 172 4560 500 10950 10 1 34464379 5139 5.67 0.74 12 0.38 2631.00 20155.00 27400 20240717 -45.58 14400 20241209 3.54 18060 -17.44 20250108 14480 2.97 20250311 27400 -45.58 20240717 14400 3.54 20241209 3.74 N 090460 500 172 억 4266566 N N 257 N 00 N
5 20250313 130712 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14930 -290 5 -1.91 1634788160 108562 63.11 15250 15250 14920 19780 10660 15220 15058.56 12.38 0 -50263 15493 15356 15113 14976 14733 15425 15045 172 4560 500 10950 10 1 34464379 5146 5.67 0.74 12 0.31 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 4266566 N N 257 N 00 N
6 20250313 120712 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15010 -210 5 -1.38 1292714545 85715 49.83 15250 15250 15000 19780 10660 15220 15081.54 12.38 0 -35653 15493 15356 15113 14976 14733 15425 15045 172 4560 500 10950 10 1 34464379 5173 5.71 0.74 12 0.25 2631.00 20155.00 27400 20240717 -45.22 14400 20241209 4.24 18060 -16.89 20250108 14480 3.66 20250311 27400 -45.22 20240717 14400 4.24 20241209 3.74 N 090460 500 172 억 4266566 N N 257 N 00 N
7 20250313 110711 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15050 -170 5 -1.12 951384830 63000 36.62 15250 15250 15000 19780 10660 15220 15101.34 12.38 0 -20905 15493 15356 15113 14976 14733 15425 15045 172 4560 500 10950 10 1 34464379 5187 5.72 0.75 12 0.18 2631.00 20155.00 27400 20240717 -45.07 14400 20241209 4.51 18060 -16.67 20250108 14480 3.94 20250311 27400 -45.07 20240717 14400 4.51 20241209 3.74 N 090460 500 172 억 4266566 N N 257 N 00 N
8 20250313 100712 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15080 -140 5 -0.92 788131800 52166 30.33 15250 15250 15000 19780 10660 15220 15108.15 12.38 0 -20974 15493 15356 15113 14976 14733 15425 15045 172 4560 500 10950 10 1 34464379 5197 5.73 0.75 12 0.15 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 3.74 N 090460 500 172 억 4266566 N N 257 N 00 N
9 20250313 090713 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15150 -70 5 -0.46 240340740 15812 9.19 15250 15250 15150 19780 10660 15220 15199.89 12.38 0 -4296 15493 15356 15113 14976 14733 15425 15045 172 4560 500 10950 10 1 34464379 5221 5.76 0.75 12 0.05 2631.00 20155.00 27400 20240717 -44.71 14400 20241209 5.21 18060 -16.11 20250108 14480 4.63 20250311 27400 -44.71 20240717 14400 5.21 20241209 3.74 N 090460 500 172 억 4266566 N N 257 N 00 N
10 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
11 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
12 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