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
062040/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
20250312,160552,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,60700,-300,5,-0.49,18470748300,301587,88.60,62300,62600,60100,79300,42700,61000,61246.58,9.13,0,-616,63733,62366,60533,59166,57333,63050,59850,152,18300,500,43920,100,1,30445200,18480,6.89,2.31,12,0.99,8810.00,26290.00,83500,20250115,-27.31,28050,20240909,116.40,83500,-27.31,20250115,58700,3.41,20250311,83500,-27.31,20250115,28050,116.40,20240909,2.12,N,062040,500,152 억,,2780090,N,N,32,N,00,N
20250312,150553,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,60800,-200,5,-0.33,16766742600,273499,80.35,62300,62600,60100,79300,42700,61000,61304.61,9.13,0,-6522,63733,62366,60533,59166,57333,63050,59850,152,18300,500,43920,100,1,30445200,18511,6.90,2.31,12,0.90,8810.00,26290.00,83500,20250115,-27.19,28050,20240909,116.76,83500,-27.19,20250115,58700,3.58,20250311,83500,-27.19,20250115,28050,116.76,20240909,2.12,N,062040,500,152 억,,2780090,N,N,656,N,00,N
20250312,140552,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61400,400,2,0.66,13724739300,223578,65.68,62300,62600,60100,79300,42700,61000,61386.84,9.13,0,-5270,63733,62366,60533,59166,57333,63050,59850,152,18300,500,43920,100,1,30445200,18693,6.97,2.34,12,0.73,8810.00,26290.00,83500,20250115,-26.47,28050,20240909,118.89,83500,-26.47,20250115,58700,4.60,20250311,83500,-26.47,20250115,28050,118.89,20240909,2.12,N,062040,500,152 억,,2780090,N,N,656,N,00,N
20250312,130552,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61200,200,2,0.33,11189923650,182267,53.55,62300,62600,60100,79300,42700,61000,61393.07,9.13,0,-15069,63733,62366,60533,59166,57333,63050,59850,152,18300,500,43920,100,1,30445200,18632,6.95,2.33,12,0.60,8810.00,26290.00,83500,20250115,-26.71,28050,20240909,118.18,83500,-26.71,20250115,58700,4.26,20250311,83500,-26.71,20250115,28050,118.18,20240909,2.12,N,062040,500,152 억,,2780090,N,N,656,N,00,N
20250312,120554,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61450,450,2,0.74,9251806850,150641,44.25,62300,62600,60100,79300,42700,61000,61416.31,9.13,0,-11486,63733,62366,60533,59166,57333,63050,59850,152,18300,500,43920,100,1,30445200,18709,6.98,2.34,12,0.49,8810.00,26290.00,83500,20250115,-26.41,28050,20240909,119.07,83500,-26.41,20250115,58700,4.68,20250311,83500,-26.41,20250115,28050,119.07,20240909,2.12,N,062040,500,152 억,,2780090,N,N,656,N,00,N
20250312,110549,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61500,500,2,0.82,7501047850,122190,35.90,62300,62600,60100,79300,42700,61000,61388.45,9.13,0,-14805,63733,62366,60533,59166,57333,63050,59850,152,18300,500,43920,100,1,30445200,18724,6.98,2.34,12,0.40,8810.00,26290.00,83500,20250115,-26.35,28050,20240909,119.25,83500,-26.35,20250115,58700,4.77,20250311,83500,-26.35,20250115,28050,119.25,20240909,2.12,N,062040,500,152 억,,2780090,N,N,656,N,00,N
20250312,100552,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61300,300,2,0.49,5497215500,89592,26.32,62300,62600,60100,79300,42700,61000,61358.41,9.13,0,-14863,63733,62366,60533,59166,57333,63050,59850,152,18300,500,43920,100,1,30445200,18663,6.96,2.33,12,0.29,8810.00,26290.00,83500,20250115,-26.59,28050,20240909,118.54,83500,-26.59,20250115,58700,4.43,20250311,83500,-26.59,20250115,28050,118.54,20240909,2.12,N,062040,500,152 억,,2780090,N,N,656,N,00,N
20250312,090554,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,60400,-600,5,-0.98,2133907400,34666,10.18,62300,62600,60400,79300,42700,61000,61556.51,9.13,0,-17098,63733,62366,60533,59166,57333,63050,59850,152,18300,500,43920,100,1,30445200,18389,6.86,2.30,12,0.11,8810.00,26290.00,83500,20250115,-27.66,28050,20240909,115.33,83500,-27.66,20250115,58700,2.90,20250311,83500,-27.66,20250115,28050,115.33,20240909,2.12,N,062040,500,152 억,,2780090,N,N,656,N,00,N
20250311,160547,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61000,-300,5,-0.49,20287201250,337195,113.90,58800,61900,58700,79600,43000,61300,60163.89,8.90,0,60961,64300,62800,61800,60300,59300,62300,59800,152,18300,500,44130,100,1,30445200,18572,6.92,2.32,12,1.11,8810.00,26290.00,83500,20250115,-26.95,28050,20240909,117.47,83500,-26.95,20250115,58700,3.92,20250311,83500,-26.95,20250115,28050,117.47,20240909,2.10,N,062040,500,152 억,,2708127,N,N,656,N,00,N
20250311,150550,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61000,-300,5,-0.49,19629631350,326414,110.25,58800,61900,58700,79600,43000,61300,60137.22,8.90,0,60055,64300,62800,61800,60300,59300,62300,59800,152,18300,500,44130,100,1,30445200,18572,6.92,2.32,12,1.07,8810.00,26290.00,83500,20250115,-26.95,28050,20240909,117.47,83500,-26.95,20250115,58700,3.92,20250311,83500,-26.95,20250115,28050,117.47,20240909,2.10,N,062040,500,152 억,,2708127,N,N,43,N,00,N
20250311,140550,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61500,200,2,0.33,17025517750,283678,95.82,58800,61900,58700,79600,43000,61300,60017.05,8.90,0,62448,64300,62800,61800,60300,59300,62300,59800,152,18300,500,44130,100,1,30445200,18724,6.98,2.34,12,0.93,8810.00,26290.00,83500,20250115,-26.35,28050,20240909,119.25,83500,-26.35,20250115,58700,4.77,20250311,83500,-26.35,20250115,28050,119.25,20240909,2.10,N,062040,500,152 억,,2708127,N,N,43,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 160552 55 60.00 KOSPI 전기·전자 N N N Y 60 N 60700 -300 5 -0.49 18470748300 301587 88.60 62300 62600 60100 79300 42700 61000 61246.58 9.13 0 -616 63733 62366 60533 59166 57333 63050 59850 152 18300 500 43920 100 1 30445200 18480 6.89 2.31 12 0.99 8810.00 26290.00 83500 20250115 -27.31 28050 20240909 116.40 83500 -27.31 20250115 58700 3.41 20250311 83500 -27.31 20250115 28050 116.40 20240909 2.12 N 062040 500 152 억 2780090 N N 32 N 00 N
3 20250312 150553 55 60.00 KOSPI 전기·전자 N N N Y 60 N 60800 -200 5 -0.33 16766742600 273499 80.35 62300 62600 60100 79300 42700 61000 61304.61 9.13 0 -6522 63733 62366 60533 59166 57333 63050 59850 152 18300 500 43920 100 1 30445200 18511 6.90 2.31 12 0.90 8810.00 26290.00 83500 20250115 -27.19 28050 20240909 116.76 83500 -27.19 20250115 58700 3.58 20250311 83500 -27.19 20250115 28050 116.76 20240909 2.12 N 062040 500 152 억 2780090 N N 656 N 00 N
4 20250312 140552 55 60.00 KOSPI 전기·전자 N N N Y 60 N 61400 400 2 0.66 13724739300 223578 65.68 62300 62600 60100 79300 42700 61000 61386.84 9.13 0 -5270 63733 62366 60533 59166 57333 63050 59850 152 18300 500 43920 100 1 30445200 18693 6.97 2.34 12 0.73 8810.00 26290.00 83500 20250115 -26.47 28050 20240909 118.89 83500 -26.47 20250115 58700 4.60 20250311 83500 -26.47 20250115 28050 118.89 20240909 2.12 N 062040 500 152 억 2780090 N N 656 N 00 N
5 20250312 130552 55 60.00 KOSPI 전기·전자 N N N Y 60 N 61200 200 2 0.33 11189923650 182267 53.55 62300 62600 60100 79300 42700 61000 61393.07 9.13 0 -15069 63733 62366 60533 59166 57333 63050 59850 152 18300 500 43920 100 1 30445200 18632 6.95 2.33 12 0.60 8810.00 26290.00 83500 20250115 -26.71 28050 20240909 118.18 83500 -26.71 20250115 58700 4.26 20250311 83500 -26.71 20250115 28050 118.18 20240909 2.12 N 062040 500 152 억 2780090 N N 656 N 00 N
6 20250312 120554 55 60.00 KOSPI 전기·전자 N N N Y 60 N 61450 450 2 0.74 9251806850 150641 44.25 62300 62600 60100 79300 42700 61000 61416.31 9.13 0 -11486 63733 62366 60533 59166 57333 63050 59850 152 18300 500 43920 100 1 30445200 18709 6.98 2.34 12 0.49 8810.00 26290.00 83500 20250115 -26.41 28050 20240909 119.07 83500 -26.41 20250115 58700 4.68 20250311 83500 -26.41 20250115 28050 119.07 20240909 2.12 N 062040 500 152 억 2780090 N N 656 N 00 N
7 20250312 110549 55 60.00 KOSPI 전기·전자 N N N Y 60 N 61500 500 2 0.82 7501047850 122190 35.90 62300 62600 60100 79300 42700 61000 61388.45 9.13 0 -14805 63733 62366 60533 59166 57333 63050 59850 152 18300 500 43920 100 1 30445200 18724 6.98 2.34 12 0.40 8810.00 26290.00 83500 20250115 -26.35 28050 20240909 119.25 83500 -26.35 20250115 58700 4.77 20250311 83500 -26.35 20250115 28050 119.25 20240909 2.12 N 062040 500 152 억 2780090 N N 656 N 00 N
8 20250312 100552 55 60.00 KOSPI 전기·전자 N N N Y 60 N 61300 300 2 0.49 5497215500 89592 26.32 62300 62600 60100 79300 42700 61000 61358.41 9.13 0 -14863 63733 62366 60533 59166 57333 63050 59850 152 18300 500 43920 100 1 30445200 18663 6.96 2.33 12 0.29 8810.00 26290.00 83500 20250115 -26.59 28050 20240909 118.54 83500 -26.59 20250115 58700 4.43 20250311 83500 -26.59 20250115 28050 118.54 20240909 2.12 N 062040 500 152 억 2780090 N N 656 N 00 N
9 20250312 090554 55 60.00 KOSPI 전기·전자 N N N Y 60 N 60400 -600 5 -0.98 2133907400 34666 10.18 62300 62600 60400 79300 42700 61000 61556.51 9.13 0 -17098 63733 62366 60533 59166 57333 63050 59850 152 18300 500 43920 100 1 30445200 18389 6.86 2.30 12 0.11 8810.00 26290.00 83500 20250115 -27.66 28050 20240909 115.33 83500 -27.66 20250115 58700 2.90 20250311 83500 -27.66 20250115 28050 115.33 20240909 2.12 N 062040 500 152 억 2780090 N N 656 N 00 N
10 20250311 160547 55 60.00 KOSPI 전기·전자 N N N Y 60 N 61000 -300 5 -0.49 20287201250 337195 113.90 58800 61900 58700 79600 43000 61300 60163.89 8.90 0 60961 64300 62800 61800 60300 59300 62300 59800 152 18300 500 44130 100 1 30445200 18572 6.92 2.32 12 1.11 8810.00 26290.00 83500 20250115 -26.95 28050 20240909 117.47 83500 -26.95 20250115 58700 3.92 20250311 83500 -26.95 20250115 28050 117.47 20240909 2.10 N 062040 500 152 억 2708127 N N 656 N 00 N
11 20250311 150550 55 60.00 KOSPI 전기·전자 N N N Y 60 N 61000 -300 5 -0.49 19629631350 326414 110.25 58800 61900 58700 79600 43000 61300 60137.22 8.90 0 60055 64300 62800 61800 60300 59300 62300 59800 152 18300 500 44130 100 1 30445200 18572 6.92 2.32 12 1.07 8810.00 26290.00 83500 20250115 -26.95 28050 20240909 117.47 83500 -26.95 20250115 58700 3.92 20250311 83500 -26.95 20250115 28050 117.47 20240909 2.10 N 062040 500 152 억 2708127 N N 43 N 00 N
12 20250311 140550 55 60.00 KOSPI 전기·전자 N N N Y 60 N 61500 200 2 0.33 17025517750 283678 95.82 58800 61900 58700 79600 43000 61300 60017.05 8.90 0 62448 64300 62800 61800 60300 59300 62300 59800 152 18300 500 44130 100 1 30445200 18724 6.98 2.34 12 0.93 8810.00 26290.00 83500 20250115 -26.35 28050 20240909 119.25 83500 -26.35 20250115 58700 4.77 20250311 83500 -26.35 20250115 28050 119.25 20240909 2.10 N 062040 500 152 억 2708127 N N 43 N 00 N