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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160658,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15040,-160,5,-1.05,2517550285,165704,65.05,15010,15440,15010,19760,10640,15200,15193.65,12.47,0,-17392,15646,15422,15266,15042,14886,15345,14965,172,4560,500,10940,10,1,34464379,5183,5.72,0.75,12,0.48,2631.00,20155.00,27400,20240717,-45.11,14400,20241209,4.44,18060,-16.72,20250108,14540,3.44,20250203,27400,-45.11,20240717,14400,4.44,20241209,3.74,N,090460,500,172 억,,4296337,N,N,289,N,00,N
20250307,150702,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15060,-140,5,-0.92,2306943875,151692,59.55,15010,15440,15010,19760,10640,15200,15208.08,12.47,0,-14951,15646,15422,15266,15042,14886,15345,14965,172,4560,500,10940,10,1,34464379,5190,5.72,0.75,12,0.44,2631.00,20155.00,27400,20240717,-45.04,14400,20241209,4.58,18060,-16.61,20250108,14540,3.58,20250203,27400,-45.04,20240717,14400,4.58,20241209,3.74,N,090460,500,172 억,,4296337,N,N,23,N,00,N
20250307,140659,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15130,-70,5,-0.46,1652226955,108174,42.47,15010,15440,15010,19760,10640,15200,15273.81,12.47,0,-3692,15646,15422,15266,15042,14886,15345,14965,172,4560,500,10940,10,1,34464379,5214,5.75,0.75,12,0.31,2631.00,20155.00,27400,20240717,-44.78,14400,20241209,5.07,18060,-16.22,20250108,14540,4.06,20250203,27400,-44.78,20240717,14400,5.07,20241209,3.74,N,090460,500,172 억,,4296337,N,N,23,N,00,N
20250307,130700,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15210,10,2,0.07,1454798570,95186,37.37,15010,15440,15010,19760,10640,15200,15283.77,12.47,0,-809,15646,15422,15266,15042,14886,15345,14965,172,4560,500,10940,10,1,34464379,5242,5.78,0.75,12,0.28,2631.00,20155.00,27400,20240717,-44.49,14400,20241209,5.62,18060,-15.78,20250108,14540,4.61,20250203,27400,-44.49,20240717,14400,5.62,20241209,3.74,N,090460,500,172 억,,4296337,N,N,23,N,00,N
20250307,120701,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15200,0,3,0.00,1253095695,81900,32.15,15010,15440,15010,19760,10640,15200,15300.35,12.47,0,4426,15646,15422,15266,15042,14886,15345,14965,172,4560,500,10940,10,1,34464379,5239,5.78,0.75,12,0.24,2631.00,20155.00,27400,20240717,-44.53,14400,20241209,5.56,18060,-15.84,20250108,14540,4.54,20250203,27400,-44.53,20240717,14400,5.56,20241209,3.74,N,090460,500,172 억,,4296337,N,N,23,N,00,N
20250307,110659,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15270,70,2,0.46,1092947420,71376,28.02,15010,15440,15010,19760,10640,15200,15312.58,12.47,0,9907,15646,15422,15266,15042,14886,15345,14965,172,4560,500,10940,10,1,34464379,5263,5.80,0.76,12,0.21,2631.00,20155.00,27400,20240717,-44.27,14400,20241209,6.04,18060,-15.45,20250108,14540,5.02,20250203,27400,-44.27,20240717,14400,6.04,20241209,3.74,N,090460,500,172 억,,4296337,N,N,23,N,00,N
20250307,100657,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15310,110,2,0.72,906701495,59188,23.24,15010,15440,15010,19760,10640,15200,15319.07,12.47,0,8079,15646,15422,15266,15042,14886,15345,14965,172,4560,500,10940,10,1,34464379,5276,5.82,0.76,12,0.17,2631.00,20155.00,27400,20240717,-44.12,14400,20241209,6.32,18060,-15.23,20250108,14540,5.30,20250203,27400,-44.12,20240717,14400,6.32,20241209,3.74,N,090460,500,172 억,,4296337,N,N,23,N,00,N
20250307,090702,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15150,-50,5,-0.33,85715880,5677,2.23,15010,15190,15010,19760,10640,15200,15098.30,12.47,0,-1389,15646,15422,15266,15042,14886,15345,14965,172,4560,500,10940,10,1,34464379,5221,5.76,0.75,12,0.02,2631.00,20155.00,27400,20240717,-44.71,14400,20241209,5.21,18060,-16.11,20250108,14540,4.20,20250203,27400,-44.71,20240717,14400,5.21,20241209,3.74,N,090460,500,172 억,,4296337,N,N,23,N,00,N
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
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 20250307 160658 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15040 -160 5 -1.05 2517550285 165704 65.05 15010 15440 15010 19760 10640 15200 15193.65 12.47 0 -17392 15646 15422 15266 15042 14886 15345 14965 172 4560 500 10940 10 1 34464379 5183 5.72 0.75 12 0.48 2631.00 20155.00 27400 20240717 -45.11 14400 20241209 4.44 18060 -16.72 20250108 14540 3.44 20250203 27400 -45.11 20240717 14400 4.44 20241209 3.74 N 090460 500 172 억 4296337 N N 289 N 00 N
3 20250307 150702 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15060 -140 5 -0.92 2306943875 151692 59.55 15010 15440 15010 19760 10640 15200 15208.08 12.47 0 -14951 15646 15422 15266 15042 14886 15345 14965 172 4560 500 10940 10 1 34464379 5190 5.72 0.75 12 0.44 2631.00 20155.00 27400 20240717 -45.04 14400 20241209 4.58 18060 -16.61 20250108 14540 3.58 20250203 27400 -45.04 20240717 14400 4.58 20241209 3.74 N 090460 500 172 억 4296337 N N 23 N 00 N
4 20250307 140659 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15130 -70 5 -0.46 1652226955 108174 42.47 15010 15440 15010 19760 10640 15200 15273.81 12.47 0 -3692 15646 15422 15266 15042 14886 15345 14965 172 4560 500 10940 10 1 34464379 5214 5.75 0.75 12 0.31 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 3.74 N 090460 500 172 억 4296337 N N 23 N 00 N
5 20250307 130700 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15210 10 2 0.07 1454798570 95186 37.37 15010 15440 15010 19760 10640 15200 15283.77 12.47 0 -809 15646 15422 15266 15042 14886 15345 14965 172 4560 500 10940 10 1 34464379 5242 5.78 0.75 12 0.28 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 3.74 N 090460 500 172 억 4296337 N N 23 N 00 N
6 20250307 120701 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15200 0 3 0.00 1253095695 81900 32.15 15010 15440 15010 19760 10640 15200 15300.35 12.47 0 4426 15646 15422 15266 15042 14886 15345 14965 172 4560 500 10940 10 1 34464379 5239 5.78 0.75 12 0.24 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 3.74 N 090460 500 172 억 4296337 N N 23 N 00 N
7 20250307 110659 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15270 70 2 0.46 1092947420 71376 28.02 15010 15440 15010 19760 10640 15200 15312.58 12.47 0 9907 15646 15422 15266 15042 14886 15345 14965 172 4560 500 10940 10 1 34464379 5263 5.80 0.76 12 0.21 2631.00 20155.00 27400 20240717 -44.27 14400 20241209 6.04 18060 -15.45 20250108 14540 5.02 20250203 27400 -44.27 20240717 14400 6.04 20241209 3.74 N 090460 500 172 억 4296337 N N 23 N 00 N
8 20250307 100657 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15310 110 2 0.72 906701495 59188 23.24 15010 15440 15010 19760 10640 15200 15319.07 12.47 0 8079 15646 15422 15266 15042 14886 15345 14965 172 4560 500 10940 10 1 34464379 5276 5.82 0.76 12 0.17 2631.00 20155.00 27400 20240717 -44.12 14400 20241209 6.32 18060 -15.23 20250108 14540 5.30 20250203 27400 -44.12 20240717 14400 6.32 20241209 3.74 N 090460 500 172 억 4296337 N N 23 N 00 N
9 20250307 090702 55 40.00 KOSPI 전기·전자 N N N Y 40 N 15150 -50 5 -0.33 85715880 5677 2.23 15010 15190 15010 19760 10640 15200 15098.30 12.47 0 -1389 15646 15422 15266 15042 14886 15345 14965 172 4560 500 10940 10 1 34464379 5221 5.76 0.75 12 0.02 2631.00 20155.00 27400 20240717 -44.71 14400 20241209 5.21 18060 -16.11 20250108 14540 4.20 20250203 27400 -44.71 20240717 14400 5.21 20241209 3.74 N 090460 500 172 억 4296337 N N 23 N 00 N
10 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
11 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
12 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