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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025540/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
20250312,160348,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,67300,200,2,0.30,2359660500,35217,89.11,67200,67600,66500,87200,47000,67100,67003.36,27.77,0,9136,69366,68232,66966,65832,64566,68800,66400,52,20100,500,49650,100,1,10415000,7009,9.61,0.75,12,0.34,7000.00,89779.00,86200,20250206,-21.93,53500,20240805,25.79,86200,-21.93,20250206,65700,2.44,20250311,86200,-21.93,20250206,53500,25.79,20240805,0.42,N,025540,500,52 억,,2892571,N,N,14,N,00,N
20250312,150348,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,66900,-200,5,-0.30,2123563400,31704,80.22,67200,67600,66500,87200,47000,67100,66980.93,27.77,0,9273,69366,68232,66966,65832,64566,68800,66400,52,20100,500,49650,100,1,10415000,6968,9.56,0.75,12,0.30,7000.00,89779.00,86200,20250206,-22.39,53500,20240805,25.05,86200,-22.39,20250206,65700,1.83,20250311,86200,-22.39,20250206,53500,25.05,20240805,0.42,N,025540,500,52 억,,2892571,N,N,0,N,00,N
20250312,140348,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,66800,-300,5,-0.45,1692068000,25267,63.93,67200,67600,66500,87200,47000,67100,66967.51,27.77,0,7298,69366,68232,66966,65832,64566,68800,66400,52,20100,500,49650,100,1,10415000,6957,9.54,0.74,12,0.24,7000.00,89779.00,86200,20250206,-22.51,53500,20240805,24.86,86200,-22.51,20250206,65700,1.67,20250311,86200,-22.51,20250206,53500,24.86,20240805,0.42,N,025540,500,52 억,,2892571,N,N,0,N,00,N
20250312,130348,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,67100,0,3,0.00,1420864000,21210,53.67,67200,67600,66500,87200,47000,67100,66990.29,27.77,0,6097,69366,68232,66966,65832,64566,68800,66400,52,20100,500,49650,100,1,10415000,6988,9.59,0.75,12,0.20,7000.00,89779.00,86200,20250206,-22.16,53500,20240805,25.42,86200,-22.16,20250206,65700,2.13,20250311,86200,-22.16,20250206,53500,25.42,20240805,0.42,N,025540,500,52 억,,2892571,N,N,0,N,00,N
20250312,120349,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,67200,100,2,0.15,1210048100,18067,45.72,67200,67600,66500,87200,47000,67100,66975.60,27.77,0,4992,69366,68232,66966,65832,64566,68800,66400,52,20100,500,49650,100,1,10415000,6999,9.60,0.75,12,0.17,7000.00,89779.00,86200,20250206,-22.04,53500,20240805,25.61,86200,-22.04,20250206,65700,2.28,20250311,86200,-22.04,20250206,53500,25.61,20240805,0.42,N,025540,500,52 억,,2892571,N,N,0,N,00,N
20250312,110346,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,67100,0,3,0.00,899126350,13443,34.02,67200,67500,66500,87200,47000,67100,66884.35,27.77,0,4293,69366,68232,66966,65832,64566,68800,66400,52,20100,500,49650,100,1,10415000,6988,9.59,0.75,12,0.13,7000.00,89779.00,86200,20250206,-22.16,53500,20240805,25.42,86200,-22.16,20250206,65700,2.13,20250311,86200,-22.16,20250206,53500,25.42,20240805,0.42,N,025540,500,52 억,,2892571,N,N,0,N,00,N
20250312,100347,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,66900,-200,5,-0.30,388118050,5805,14.69,67200,67500,66500,87200,47000,67100,66859.27,27.77,0,883,69366,68232,66966,65832,64566,68800,66400,52,20100,500,49650,100,1,10415000,6968,9.56,0.75,12,0.06,7000.00,89779.00,86200,20250206,-22.39,53500,20240805,25.05,86200,-22.39,20250206,65700,1.83,20250311,86200,-22.39,20250206,53500,25.05,20240805,0.42,N,025540,500,52 억,,2892571,N,N,0,N,00,N
20250312,090349,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,66600,-500,5,-0.75,54987700,819,2.07,67200,67500,66600,87200,47000,67100,67140.05,27.77,0,15,69366,68232,66966,65832,64566,68800,66400,52,20100,500,49650,100,1,10415000,6936,9.51,0.74,12,0.01,7000.00,89779.00,86200,20250206,-22.74,53500,20240805,24.49,86200,-22.74,20250206,65700,1.37,20250311,86200,-22.74,20250206,53500,24.49,20240805,0.42,N,025540,500,52 억,,2892571,N,N,0,N,00,N
20250311,160345,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,67100,-1000,5,-1.47,2634635650,39519,191.22,67000,68100,65700,88500,47700,68100,66667.09,27.76,0,3137,71566,69832,68866,67132,66166,69350,66650,52,20400,500,50390,100,1,10415000,6988,9.59,0.75,12,0.38,7000.00,89779.00,86200,20250206,-22.16,53500,20240805,25.42,86200,-22.16,20250206,65700,2.13,20250311,86200,-22.16,20250206,53500,25.42,20240805,0.43,N,025540,500,52 억,,2890907,N,N,8,N,00,N
20250311,150347,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,66900,-1200,5,-1.76,2399810950,36003,174.21,67000,68100,65700,88500,47700,68100,66655.86,27.76,0,3746,71566,69832,68866,67132,66166,69350,66650,52,20400,500,50390,100,1,10415000,6968,9.56,0.75,12,0.35,7000.00,89779.00,86200,20250206,-22.39,53500,20240805,25.05,86200,-22.39,20250206,65700,1.83,20250311,86200,-22.39,20250206,53500,25.05,20240805,0.43,N,025540,500,52 억,,2890907,N,N,8,N,00,N
20250311,140346,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,67000,-1100,5,-1.62,1953959050,29346,141.99,67000,68100,65700,88500,47700,68100,66583.49,27.76,0,4516,71566,69832,68866,67132,66166,69350,66650,52,20400,500,50390,100,1,10415000,6978,9.57,0.75,12,0.28,7000.00,89779.00,86200,20250206,-22.27,53500,20240805,25.23,86200,-22.27,20250206,65700,1.98,20250311,86200,-22.27,20250206,53500,25.23,20240805,0.43,N,025540,500,52 억,,2890907,N,N,8,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 20250312 160348 55 60.00 KOSPI 전기·전자 N N N Y 60 N 67300 200 2 0.30 2359660500 35217 89.11 67200 67600 66500 87200 47000 67100 67003.36 27.77 0 9136 69366 68232 66966 65832 64566 68800 66400 52 20100 500 49650 100 1 10415000 7009 9.61 0.75 12 0.34 7000.00 89779.00 86200 20250206 -21.93 53500 20240805 25.79 86200 -21.93 20250206 65700 2.44 20250311 86200 -21.93 20250206 53500 25.79 20240805 0.42 N 025540 500 52 억 2892571 N N 14 N 00 N
3 20250312 150348 55 60.00 KOSPI 전기·전자 N N N Y 60 N 66900 -200 5 -0.30 2123563400 31704 80.22 67200 67600 66500 87200 47000 67100 66980.93 27.77 0 9273 69366 68232 66966 65832 64566 68800 66400 52 20100 500 49650 100 1 10415000 6968 9.56 0.75 12 0.30 7000.00 89779.00 86200 20250206 -22.39 53500 20240805 25.05 86200 -22.39 20250206 65700 1.83 20250311 86200 -22.39 20250206 53500 25.05 20240805 0.42 N 025540 500 52 억 2892571 N N 0 N 00 N
4 20250312 140348 55 60.00 KOSPI 전기·전자 N N N Y 60 N 66800 -300 5 -0.45 1692068000 25267 63.93 67200 67600 66500 87200 47000 67100 66967.51 27.77 0 7298 69366 68232 66966 65832 64566 68800 66400 52 20100 500 49650 100 1 10415000 6957 9.54 0.74 12 0.24 7000.00 89779.00 86200 20250206 -22.51 53500 20240805 24.86 86200 -22.51 20250206 65700 1.67 20250311 86200 -22.51 20250206 53500 24.86 20240805 0.42 N 025540 500 52 억 2892571 N N 0 N 00 N
5 20250312 130348 55 60.00 KOSPI 전기·전자 N N N Y 60 N 67100 0 3 0.00 1420864000 21210 53.67 67200 67600 66500 87200 47000 67100 66990.29 27.77 0 6097 69366 68232 66966 65832 64566 68800 66400 52 20100 500 49650 100 1 10415000 6988 9.59 0.75 12 0.20 7000.00 89779.00 86200 20250206 -22.16 53500 20240805 25.42 86200 -22.16 20250206 65700 2.13 20250311 86200 -22.16 20250206 53500 25.42 20240805 0.42 N 025540 500 52 억 2892571 N N 0 N 00 N
6 20250312 120349 55 60.00 KOSPI 전기·전자 N N N Y 60 N 67200 100 2 0.15 1210048100 18067 45.72 67200 67600 66500 87200 47000 67100 66975.60 27.77 0 4992 69366 68232 66966 65832 64566 68800 66400 52 20100 500 49650 100 1 10415000 6999 9.60 0.75 12 0.17 7000.00 89779.00 86200 20250206 -22.04 53500 20240805 25.61 86200 -22.04 20250206 65700 2.28 20250311 86200 -22.04 20250206 53500 25.61 20240805 0.42 N 025540 500 52 억 2892571 N N 0 N 00 N
7 20250312 110346 55 60.00 KOSPI 전기·전자 N N N Y 60 N 67100 0 3 0.00 899126350 13443 34.02 67200 67500 66500 87200 47000 67100 66884.35 27.77 0 4293 69366 68232 66966 65832 64566 68800 66400 52 20100 500 49650 100 1 10415000 6988 9.59 0.75 12 0.13 7000.00 89779.00 86200 20250206 -22.16 53500 20240805 25.42 86200 -22.16 20250206 65700 2.13 20250311 86200 -22.16 20250206 53500 25.42 20240805 0.42 N 025540 500 52 억 2892571 N N 0 N 00 N
8 20250312 100347 55 60.00 KOSPI 전기·전자 N N N Y 60 N 66900 -200 5 -0.30 388118050 5805 14.69 67200 67500 66500 87200 47000 67100 66859.27 27.77 0 883 69366 68232 66966 65832 64566 68800 66400 52 20100 500 49650 100 1 10415000 6968 9.56 0.75 12 0.06 7000.00 89779.00 86200 20250206 -22.39 53500 20240805 25.05 86200 -22.39 20250206 65700 1.83 20250311 86200 -22.39 20250206 53500 25.05 20240805 0.42 N 025540 500 52 억 2892571 N N 0 N 00 N
9 20250312 090349 55 60.00 KOSPI 전기·전자 N N N Y 60 N 66600 -500 5 -0.75 54987700 819 2.07 67200 67500 66600 87200 47000 67100 67140.05 27.77 0 15 69366 68232 66966 65832 64566 68800 66400 52 20100 500 49650 100 1 10415000 6936 9.51 0.74 12 0.01 7000.00 89779.00 86200 20250206 -22.74 53500 20240805 24.49 86200 -22.74 20250206 65700 1.37 20250311 86200 -22.74 20250206 53500 24.49 20240805 0.42 N 025540 500 52 억 2892571 N N 0 N 00 N
10 20250311 160345 55 60.00 KOSPI 전기·전자 N N N Y 60 N 67100 -1000 5 -1.47 2634635650 39519 191.22 67000 68100 65700 88500 47700 68100 66667.09 27.76 0 3137 71566 69832 68866 67132 66166 69350 66650 52 20400 500 50390 100 1 10415000 6988 9.59 0.75 12 0.38 7000.00 89779.00 86200 20250206 -22.16 53500 20240805 25.42 86200 -22.16 20250206 65700 2.13 20250311 86200 -22.16 20250206 53500 25.42 20240805 0.43 N 025540 500 52 억 2890907 N N 8 N 00 N
11 20250311 150347 55 60.00 KOSPI 전기·전자 N N N Y 60 N 66900 -1200 5 -1.76 2399810950 36003 174.21 67000 68100 65700 88500 47700 68100 66655.86 27.76 0 3746 71566 69832 68866 67132 66166 69350 66650 52 20400 500 50390 100 1 10415000 6968 9.56 0.75 12 0.35 7000.00 89779.00 86200 20250206 -22.39 53500 20240805 25.05 86200 -22.39 20250206 65700 1.83 20250311 86200 -22.39 20250206 53500 25.05 20240805 0.43 N 025540 500 52 억 2890907 N N 8 N 00 N
12 20250311 140346 55 60.00 KOSPI 전기·전자 N N N Y 60 N 67000 -1100 5 -1.62 1953959050 29346 141.99 67000 68100 65700 88500 47700 68100 66583.49 27.76 0 4516 71566 69832 68866 67132 66166 69350 66650 52 20400 500 50390 100 1 10415000 6978 9.57 0.75 12 0.28 7000.00 89779.00 86200 20250206 -22.27 53500 20240805 25.23 86200 -22.27 20250206 65700 1.98 20250311 86200 -22.27 20250206 53500 25.23 20240805 0.43 N 025540 500 52 억 2890907 N N 8 N 00 N