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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160740,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14960,-100,5,-0.66,1999507365,133207,143.47,15090,15140,14880,19570,10550,15060,15010.53,12.49,0,2058,15300,15180,15090,14970,14880,15135,14925,172,4510,500,10840,10,1,34464379,5156,5.69,0.74,12,0.39,2631.00,20155.00,27400,20240717,-45.40,14400,20241209,3.89,18060,-17.17,20250108,14480,3.31,20250311,27400,-45.40,20240717,14400,3.89,20241209,3.88,N,090460,500,172 억,,4304881,N,N,223,N,00,N
20250321,150725,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15020,-40,5,-0.27,1649131230,109804,118.26,15090,15140,14880,19570,10550,15060,15018.86,12.49,0,10563,15300,15180,15090,14970,14880,15135,14925,172,4510,500,10840,10,1,34464379,5177,5.71,0.75,12,0.32,2631.00,20155.00,27400,20240717,-45.18,14400,20241209,4.31,18060,-16.83,20250108,14480,3.73,20250311,27400,-45.18,20240717,14400,4.31,20241209,3.88,N,090460,500,172 억,,4304881,N,N,3,N,00,N
20250321,140726,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15100,40,2,0.27,1468751475,97809,105.34,15090,15140,14880,19570,10550,15060,15016.53,12.49,0,8229,15300,15180,15090,14970,14880,15135,14925,172,4510,500,10840,10,1,34464379,5204,5.74,0.75,12,0.28,2631.00,20155.00,27400,20240717,-44.89,14400,20241209,4.86,18060,-16.39,20250108,14480,4.28,20250311,27400,-44.89,20240717,14400,4.86,20241209,3.88,N,090460,500,172 억,,4304881,N,N,3,N,00,N
20250321,130726,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15100,40,2,0.27,1229702665,81962,88.27,15090,15140,14880,19570,10550,15060,15003.33,12.49,0,1840,15300,15180,15090,14970,14880,15135,14925,172,4510,500,10840,10,1,34464379,5204,5.74,0.75,12,0.24,2631.00,20155.00,27400,20240717,-44.89,14400,20241209,4.86,18060,-16.39,20250108,14480,4.28,20250311,27400,-44.89,20240717,14400,4.86,20241209,3.88,N,090460,500,172 억,,4304881,N,N,3,N,00,N
20250321,120726,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15090,30,2,0.20,1112877575,74226,79.94,15090,15140,14880,19570,10550,15060,14993.10,12.49,0,693,15300,15180,15090,14970,14880,15135,14925,172,4510,500,10840,10,1,34464379,5201,5.74,0.75,12,0.22,2631.00,20155.00,27400,20240717,-44.93,14400,20241209,4.79,18060,-16.45,20250108,14480,4.21,20250311,27400,-44.93,20240717,14400,4.79,20241209,3.88,N,090460,500,172 억,,4304881,N,N,3,N,00,N
20250321,110726,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15080,20,2,0.13,864342070,57764,62.21,15090,15100,14880,19570,10550,15060,14963.33,12.49,0,-6286,15300,15180,15090,14970,14880,15135,14925,172,4510,500,10840,10,1,34464379,5197,5.73,0.75,12,0.17,2631.00,20155.00,27400,20240717,-44.96,14400,20241209,4.72,18060,-16.50,20250108,14480,4.14,20250311,27400,-44.96,20240717,14400,4.72,20241209,3.88,N,090460,500,172 억,,4304881,N,N,3,N,00,N
20250321,100727,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14920,-140,5,-0.93,558570840,37378,40.26,15090,15090,14880,19570,10550,15060,14943.84,12.49,0,-15452,15300,15180,15090,14970,14880,15135,14925,172,4510,500,10840,10,1,34464379,5142,5.67,0.74,12,0.11,2631.00,20155.00,27400,20240717,-45.55,14400,20241209,3.61,18060,-17.39,20250108,14480,3.04,20250311,27400,-45.55,20240717,14400,3.61,20241209,3.88,N,090460,500,172 억,,4304881,N,N,3,N,00,N
20250321,090730,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14960,-100,5,-0.66,110956080,7400,7.97,15090,15090,14940,19570,10550,15060,14994.06,12.49,0,-5054,15300,15180,15090,14970,14880,15135,14925,172,4510,500,10840,10,1,34464379,5156,5.69,0.74,12,0.02,2631.00,20155.00,27400,20240717,-45.40,14400,20241209,3.89,18060,-17.17,20250108,14480,3.31,20250311,27400,-45.40,20240717,14400,3.89,20241209,3.88,N,090460,500,172 억,,4304881,N,N,3,N,00,N
20250320,161209,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15060,60,2,0.40,1396177530,92600,69.83,15100,15210,15000,19500,10500,15000,15077.53,12.32,0,21,15306,15152,14936,14782,14566,15230,14860,172,4500,500,10800,10,1,34464379,5190,5.72,0.75,12,0.27,2631.00,20155.00,27400,20240717,-45.04,14400,20241209,4.58,18060,-16.61,20250108,14480,4.01,20250311,27400,-45.04,20240717,14400,4.58,20241209,3.78,N,090460,500,172 억,,4245744,N,N,3,N,00,N
20250320,150725,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15000,0,3,0.00,1299113380,86142,64.96,15100,15210,15000,19500,10500,15000,15081.07,12.32,0,802,15306,15152,14936,14782,14566,15230,14860,172,4500,500,10800,10,1,34464379,5170,5.70,0.74,12,0.25,2631.00,20155.00,27400,20240717,-45.26,14400,20241209,4.17,18060,-16.94,20250108,14480,3.59,20250311,27400,-45.26,20240717,14400,4.17,20241209,3.78,N,090460,500,172 억,,4245744,N,N,276,N,00,N
20250320,140727,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15050,50,2,0.33,1015958690,67289,50.74,15100,15210,15030,19500,10500,15000,15098.44,12.32,0,1017,15306,15152,14936,14782,14566,15230,14860,172,4500,500,10800,10,1,34464379,5187,5.72,0.75,12,0.20,2631.00,20155.00,27400,20240717,-45.07,14400,20241209,4.51,18060,-16.67,20250108,14480,3.94,20250311,27400,-45.07,20240717,14400,4.51,20241209,3.78,N,090460,500,172 억,,4245744,N,N,276,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 20250321 160740 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14960 -100 5 -0.66 1999507365 133207 143.47 15090 15140 14880 19570 10550 15060 15010.53 12.49 0 2058 15300 15180 15090 14970 14880 15135 14925 172 4510 500 10840 10 1 34464379 5156 5.69 0.74 12 0.39 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 3.88 N 090460 500 172 억 4304881 N N 223 N 00 N
3 20250321 150725 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15020 -40 5 -0.27 1649131230 109804 118.26 15090 15140 14880 19570 10550 15060 15018.86 12.49 0 10563 15300 15180 15090 14970 14880 15135 14925 172 4510 500 10840 10 1 34464379 5177 5.71 0.75 12 0.32 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 3.88 N 090460 500 172 억 4304881 N N 3 N 00 N
4 20250321 140726 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15100 40 2 0.27 1468751475 97809 105.34 15090 15140 14880 19570 10550 15060 15016.53 12.49 0 8229 15300 15180 15090 14970 14880 15135 14925 172 4510 500 10840 10 1 34464379 5204 5.74 0.75 12 0.28 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 3.88 N 090460 500 172 억 4304881 N N 3 N 00 N
5 20250321 130726 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15100 40 2 0.27 1229702665 81962 88.27 15090 15140 14880 19570 10550 15060 15003.33 12.49 0 1840 15300 15180 15090 14970 14880 15135 14925 172 4510 500 10840 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 3.88 N 090460 500 172 억 4304881 N N 3 N 00 N
6 20250321 120726 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15090 30 2 0.20 1112877575 74226 79.94 15090 15140 14880 19570 10550 15060 14993.10 12.49 0 693 15300 15180 15090 14970 14880 15135 14925 172 4510 500 10840 10 1 34464379 5201 5.74 0.75 12 0.22 2631.00 20155.00 27400 20240717 -44.93 14400 20241209 4.79 18060 -16.45 20250108 14480 4.21 20250311 27400 -44.93 20240717 14400 4.79 20241209 3.88 N 090460 500 172 억 4304881 N N 3 N 00 N
7 20250321 110726 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15080 20 2 0.13 864342070 57764 62.21 15090 15100 14880 19570 10550 15060 14963.33 12.49 0 -6286 15300 15180 15090 14970 14880 15135 14925 172 4510 500 10840 10 1 34464379 5197 5.73 0.75 12 0.17 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 3.88 N 090460 500 172 억 4304881 N N 3 N 00 N
8 20250321 100727 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14920 -140 5 -0.93 558570840 37378 40.26 15090 15090 14880 19570 10550 15060 14943.84 12.49 0 -15452 15300 15180 15090 14970 14880 15135 14925 172 4510 500 10840 10 1 34464379 5142 5.67 0.74 12 0.11 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 3.88 N 090460 500 172 억 4304881 N N 3 N 00 N
9 20250321 090730 55 40.00 KOSPI 전기·전자 N N N Y 40 N 14960 -100 5 -0.66 110956080 7400 7.97 15090 15090 14940 19570 10550 15060 14994.06 12.49 0 -5054 15300 15180 15090 14970 14880 15135 14925 172 4510 500 10840 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 3.88 N 090460 500 172 억 4304881 N N 3 N 00 N
10 20250320 161209 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15060 60 2 0.40 1396177530 92600 69.83 15100 15210 15000 19500 10500 15000 15077.53 12.32 0 21 15306 15152 14936 14782 14566 15230 14860 172 4500 500 10800 10 1 34464379 5190 5.72 0.75 12 0.27 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 3.78 N 090460 500 172 억 4245744 N N 3 N 00 N
11 20250320 150725 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15000 0 3 0.00 1299113380 86142 64.96 15100 15210 15000 19500 10500 15000 15081.07 12.32 0 802 15306 15152 14936 14782 14566 15230 14860 172 4500 500 10800 10 1 34464379 5170 5.70 0.74 12 0.25 2631.00 20155.00 27400 20240717 -45.26 14400 20241209 4.17 18060 -16.94 20250108 14480 3.59 20250311 27400 -45.26 20240717 14400 4.17 20241209 3.78 N 090460 500 172 억 4245744 N N 276 N 00 N
12 20250320 140727 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15050 50 2 0.33 1015958690 67289 50.74 15100 15210 15030 19500 10500 15000 15098.44 12.32 0 1017 15306 15152 14936 14782 14566 15230 14860 172 4500 500 10800 10 1 34464379 5187 5.72 0.75 12 0.20 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 3.78 N 090460 500 172 억 4245744 N N 276 N 00 N