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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160601,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,66000,-600,5,-0.90,12003423900,180722,49.64,66700,67500,65800,86500,46700,66600,66420.22,8.92,0,-1860,69800,68200,66300,64700,62800,69000,65500,152,19900,500,47950,100,1,30445200,20094,7.49,2.51,12,0.59,8810.00,26290.00,83500,20250115,-20.96,28050,20240909,135.29,83500,-20.96,20250115,58700,12.44,20250311,83500,-20.96,20250115,28050,135.29,20240909,2.01,N,062040,500,152 억,,2716896,N,N,324,N,00,N
20250318,150604,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,66000,-600,5,-0.90,11236503350,169110,46.45,66700,67500,65800,86500,46700,66600,66444.88,8.92,0,-5843,69800,68200,66300,64700,62800,69000,65500,152,19900,500,47950,100,1,30445200,20094,7.49,2.51,12,0.56,8810.00,26290.00,83500,20250115,-20.96,28050,20240909,135.29,83500,-20.96,20250115,58700,12.44,20250311,83500,-20.96,20250115,28050,135.29,20240909,2.01,N,062040,500,152 억,,2716896,N,N,149,N,00,N
20250318,140602,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,65900,-700,5,-1.05,10091293150,151770,41.69,66700,67500,65800,86500,46700,66600,66490.65,8.92,0,-9436,69800,68200,66300,64700,62800,69000,65500,152,19900,500,47950,100,1,30445200,20063,7.48,2.51,12,0.50,8810.00,26290.00,83500,20250115,-21.08,28050,20240909,134.94,83500,-21.08,20250115,58700,12.27,20250311,83500,-21.08,20250115,28050,134.94,20240909,2.01,N,062040,500,152 억,,2716896,N,N,149,N,00,N
20250318,130601,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,66300,-300,5,-0.45,8931688150,134222,36.87,66700,67500,65800,86500,46700,66600,66544.12,8.92,0,-10225,69800,68200,66300,64700,62800,69000,65500,152,19900,500,47950,100,1,30445200,20185,7.53,2.52,12,0.44,8810.00,26290.00,83500,20250115,-20.60,28050,20240909,136.36,83500,-20.60,20250115,58700,12.95,20250311,83500,-20.60,20250115,28050,136.36,20240909,2.01,N,062040,500,152 억,,2716896,N,N,149,N,00,N
20250318,120602,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,66200,-400,5,-0.60,7657494300,114954,31.57,66700,67500,65800,86500,46700,66600,66613.56,8.92,0,-8281,69800,68200,66300,64700,62800,69000,65500,152,19900,500,47950,100,1,30445200,20155,7.51,2.52,12,0.38,8810.00,26290.00,83500,20250115,-20.72,28050,20240909,136.01,83500,-20.72,20250115,58700,12.78,20250311,83500,-20.72,20250115,28050,136.01,20240909,2.01,N,062040,500,152 억,,2716896,N,N,149,N,00,N
20250318,110601,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,66700,100,2,0.15,6752212850,101318,27.83,66700,67500,65800,86500,46700,66600,66643.79,8.92,0,-7517,69800,68200,66300,64700,62800,69000,65500,152,19900,500,47950,100,1,30445200,20307,7.57,2.54,12,0.33,8810.00,26290.00,83500,20250115,-20.12,28050,20240909,137.79,83500,-20.12,20250115,58700,13.63,20250311,83500,-20.12,20250115,28050,137.79,20240909,2.01,N,062040,500,152 억,,2716896,N,N,149,N,00,N
20250318,100603,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,66600,0,3,0.00,5230782100,78482,21.56,66700,67500,65800,86500,46700,66600,66649.49,8.92,0,-10584,69800,68200,66300,64700,62800,69000,65500,152,19900,500,47950,100,1,30445200,20277,7.56,2.53,12,0.26,8810.00,26290.00,83500,20250115,-20.24,28050,20240909,137.43,83500,-20.24,20250115,58700,13.46,20250311,83500,-20.24,20250115,28050,137.43,20240909,2.01,N,062040,500,152 억,,2716896,N,N,149,N,00,N
20250318,090604,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,66200,-400,5,-0.60,1152748900,17381,4.77,66700,67100,65800,86500,46700,66600,66321.28,8.92,0,-7007,69800,68200,66300,64700,62800,69000,65500,152,19900,500,47950,100,1,30445200,20155,7.51,2.52,12,0.06,8810.00,26290.00,83500,20250115,-20.72,28050,20240909,136.01,83500,-20.72,20250115,58700,12.78,20250311,83500,-20.72,20250115,28050,136.01,20240909,2.01,N,062040,500,152 억,,2716896,N,N,149,N,00,N
20250317,160600,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,66600,2200,2,3.42,23953410250,362292,158.46,65200,67900,64400,83700,45100,64400,66115.81,8.88,0,-18568,65733,65066,64433,63766,63133,65400,64100,152,19300,500,46360,100,1,30445200,20277,7.56,2.53,12,1.19,8810.00,26290.00,83500,20250115,-20.24,28050,20240909,137.43,83500,-20.24,20250115,58700,13.46,20250311,83500,-20.24,20250115,28050,137.43,20240909,2.02,N,062040,500,152 억,,2703329,N,N,149,N,00,N
20250317,150559,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,66400,2000,2,3.11,23029356150,348393,152.38,65200,67900,64400,83700,45100,64400,66101.66,8.88,0,-18931,65733,65066,64433,63766,63133,65400,64100,152,19300,500,46360,100,1,30445200,20216,7.54,2.53,12,1.14,8810.00,26290.00,83500,20250115,-20.48,28050,20240909,136.72,83500,-20.48,20250115,58700,13.12,20250311,83500,-20.48,20250115,28050,136.72,20240909,2.02,N,062040,500,152 억,,2703329,N,N,611,N,00,N
20250317,140601,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,67100,2700,2,4.19,19959142800,302421,132.27,65200,67900,64400,83700,45100,64400,65997.87,8.88,0,-15047,65733,65066,64433,63766,63133,65400,64100,152,19300,500,46360,100,1,30445200,20429,7.62,2.55,12,0.99,8810.00,26290.00,83500,20250115,-19.64,28050,20240909,139.22,83500,-19.64,20250115,58700,14.31,20250311,83500,-19.64,20250115,28050,139.22,20240909,2.02,N,062040,500,152 억,,2703329,N,N,611,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 20250318 160601 55 60.00 KOSPI 전기·전자 N N N Y 60 N 66000 -600 5 -0.90 12003423900 180722 49.64 66700 67500 65800 86500 46700 66600 66420.22 8.92 0 -1860 69800 68200 66300 64700 62800 69000 65500 152 19900 500 47950 100 1 30445200 20094 7.49 2.51 12 0.59 8810.00 26290.00 83500 20250115 -20.96 28050 20240909 135.29 83500 -20.96 20250115 58700 12.44 20250311 83500 -20.96 20250115 28050 135.29 20240909 2.01 N 062040 500 152 억 2716896 N N 324 N 00 N
3 20250318 150604 55 60.00 KOSPI 전기·전자 N N N Y 60 N 66000 -600 5 -0.90 11236503350 169110 46.45 66700 67500 65800 86500 46700 66600 66444.88 8.92 0 -5843 69800 68200 66300 64700 62800 69000 65500 152 19900 500 47950 100 1 30445200 20094 7.49 2.51 12 0.56 8810.00 26290.00 83500 20250115 -20.96 28050 20240909 135.29 83500 -20.96 20250115 58700 12.44 20250311 83500 -20.96 20250115 28050 135.29 20240909 2.01 N 062040 500 152 억 2716896 N N 149 N 00 N
4 20250318 140602 55 60.00 KOSPI 전기·전자 N N N Y 60 N 65900 -700 5 -1.05 10091293150 151770 41.69 66700 67500 65800 86500 46700 66600 66490.65 8.92 0 -9436 69800 68200 66300 64700 62800 69000 65500 152 19900 500 47950 100 1 30445200 20063 7.48 2.51 12 0.50 8810.00 26290.00 83500 20250115 -21.08 28050 20240909 134.94 83500 -21.08 20250115 58700 12.27 20250311 83500 -21.08 20250115 28050 134.94 20240909 2.01 N 062040 500 152 억 2716896 N N 149 N 00 N
5 20250318 130601 55 60.00 KOSPI 전기·전자 N N N Y 60 N 66300 -300 5 -0.45 8931688150 134222 36.87 66700 67500 65800 86500 46700 66600 66544.12 8.92 0 -10225 69800 68200 66300 64700 62800 69000 65500 152 19900 500 47950 100 1 30445200 20185 7.53 2.52 12 0.44 8810.00 26290.00 83500 20250115 -20.60 28050 20240909 136.36 83500 -20.60 20250115 58700 12.95 20250311 83500 -20.60 20250115 28050 136.36 20240909 2.01 N 062040 500 152 억 2716896 N N 149 N 00 N
6 20250318 120602 55 60.00 KOSPI 전기·전자 N N N Y 60 N 66200 -400 5 -0.60 7657494300 114954 31.57 66700 67500 65800 86500 46700 66600 66613.56 8.92 0 -8281 69800 68200 66300 64700 62800 69000 65500 152 19900 500 47950 100 1 30445200 20155 7.51 2.52 12 0.38 8810.00 26290.00 83500 20250115 -20.72 28050 20240909 136.01 83500 -20.72 20250115 58700 12.78 20250311 83500 -20.72 20250115 28050 136.01 20240909 2.01 N 062040 500 152 억 2716896 N N 149 N 00 N
7 20250318 110601 55 60.00 KOSPI 전기·전자 N N N Y 60 N 66700 100 2 0.15 6752212850 101318 27.83 66700 67500 65800 86500 46700 66600 66643.79 8.92 0 -7517 69800 68200 66300 64700 62800 69000 65500 152 19900 500 47950 100 1 30445200 20307 7.57 2.54 12 0.33 8810.00 26290.00 83500 20250115 -20.12 28050 20240909 137.79 83500 -20.12 20250115 58700 13.63 20250311 83500 -20.12 20250115 28050 137.79 20240909 2.01 N 062040 500 152 억 2716896 N N 149 N 00 N
8 20250318 100603 55 60.00 KOSPI 전기·전자 N N N Y 60 N 66600 0 3 0.00 5230782100 78482 21.56 66700 67500 65800 86500 46700 66600 66649.49 8.92 0 -10584 69800 68200 66300 64700 62800 69000 65500 152 19900 500 47950 100 1 30445200 20277 7.56 2.53 12 0.26 8810.00 26290.00 83500 20250115 -20.24 28050 20240909 137.43 83500 -20.24 20250115 58700 13.46 20250311 83500 -20.24 20250115 28050 137.43 20240909 2.01 N 062040 500 152 억 2716896 N N 149 N 00 N
9 20250318 090604 55 60.00 KOSPI 전기·전자 N N N Y 60 N 66200 -400 5 -0.60 1152748900 17381 4.77 66700 67100 65800 86500 46700 66600 66321.28 8.92 0 -7007 69800 68200 66300 64700 62800 69000 65500 152 19900 500 47950 100 1 30445200 20155 7.51 2.52 12 0.06 8810.00 26290.00 83500 20250115 -20.72 28050 20240909 136.01 83500 -20.72 20250115 58700 12.78 20250311 83500 -20.72 20250115 28050 136.01 20240909 2.01 N 062040 500 152 억 2716896 N N 149 N 00 N
10 20250317 160600 55 60.00 KOSPI 전기·전자 N N N Y 60 N 66600 2200 2 3.42 23953410250 362292 158.46 65200 67900 64400 83700 45100 64400 66115.81 8.88 0 -18568 65733 65066 64433 63766 63133 65400 64100 152 19300 500 46360 100 1 30445200 20277 7.56 2.53 12 1.19 8810.00 26290.00 83500 20250115 -20.24 28050 20240909 137.43 83500 -20.24 20250115 58700 13.46 20250311 83500 -20.24 20250115 28050 137.43 20240909 2.02 N 062040 500 152 억 2703329 N N 149 N 00 N
11 20250317 150559 55 60.00 KOSPI 전기·전자 N N N Y 60 N 66400 2000 2 3.11 23029356150 348393 152.38 65200 67900 64400 83700 45100 64400 66101.66 8.88 0 -18931 65733 65066 64433 63766 63133 65400 64100 152 19300 500 46360 100 1 30445200 20216 7.54 2.53 12 1.14 8810.00 26290.00 83500 20250115 -20.48 28050 20240909 136.72 83500 -20.48 20250115 58700 13.12 20250311 83500 -20.48 20250115 28050 136.72 20240909 2.02 N 062040 500 152 억 2703329 N N 611 N 00 N
12 20250317 140601 55 60.00 KOSPI 전기·전자 N N N Y 60 N 67100 2700 2 4.19 19959142800 302421 132.27 65200 67900 64400 83700 45100 64400 65997.87 8.88 0 -15047 65733 65066 64433 63766 63133 65400 64100 152 19300 500 46360 100 1 30445200 20429 7.62 2.55 12 0.99 8810.00 26290.00 83500 20250115 -19.64 28050 20240909 139.22 83500 -19.64 20250115 58700 14.31 20250311 83500 -19.64 20250115 28050 139.22 20240909 2.02 N 062040 500 152 억 2703329 N N 611 N 00 N