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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130559,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,65800,1400,2,2.17,11769431600,180120,78.78,65200,66200,64400,83700,45100,64400,65342.17,8.88,0,-3065,65733,65066,64433,63766,63133,65400,64100,152,19300,500,46360,100,1,30445200,20033,7.47,2.50,12,0.59,8810.00,26290.00,83500,20250115,-21.20,28050,20240909,134.58,83500,-21.20,20250115,58700,12.10,20250311,83500,-21.20,20250115,28050,134.58,20240909,2.02,N,062040,500,152 억,,2703329,N,N,611,N,00,N
20250317,120559,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,65200,800,2,1.24,9956624350,152470,66.69,65200,66200,64400,83700,45100,64400,65302.19,8.88,0,-5526,65733,65066,64433,63766,63133,65400,64100,152,19300,500,46360,100,1,30445200,19850,7.40,2.48,12,0.50,8810.00,26290.00,83500,20250115,-21.92,28050,20240909,132.44,83500,-21.92,20250115,58700,11.07,20250311,83500,-21.92,20250115,28050,132.44,20240909,2.02,N,062040,500,152 억,,2703329,N,N,611,N,00,N
20250317,110601,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,65200,800,2,1.24,8506367250,130186,56.94,65200,66200,64400,83700,45100,64400,65340.11,8.88,0,-1233,65733,65066,64433,63766,63133,65400,64100,152,19300,500,46360,100,1,30445200,19850,7.40,2.48,12,0.43,8810.00,26290.00,83500,20250115,-21.92,28050,20240909,132.44,83500,-21.92,20250115,58700,11.07,20250311,83500,-21.92,20250115,28050,132.44,20240909,2.02,N,062040,500,152 억,,2703329,N,N,611,N,00,N
20250317,100601,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,65300,900,2,1.40,5947829850,91212,39.89,65200,66000,64400,83700,45100,64400,65208.85,8.88,0,2743,65733,65066,64433,63766,63133,65400,64100,152,19300,500,46360,100,1,30445200,19881,7.41,2.48,12,0.30,8810.00,26290.00,83500,20250115,-21.80,28050,20240909,132.80,83500,-21.80,20250115,58700,11.24,20250311,83500,-21.80,20250115,28050,132.80,20240909,2.02,N,062040,500,152 억,,2703329,N,N,611,N,00,N
20250317,090600,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64900,500,2,0.78,1836125050,28278,12.37,65200,66000,64400,83700,45100,64400,64931.22,8.88,0,-2584,65733,65066,64433,63766,63133,65400,64100,152,19300,500,46360,100,1,30445200,19759,7.37,2.47,12,0.09,8810.00,26290.00,83500,20250115,-22.28,28050,20240909,131.37,83500,-22.28,20250115,58700,10.56,20250311,83500,-22.28,20250115,28050,131.37,20240909,2.02,N,062040,500,152 억,,2703329,N,N,611,N,00,N
20250314,160558,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64400,-500,5,-0.77,14543418450,225576,41.43,64200,65100,63800,84300,45500,64900,64472.61,9.11,0,-762,66966,65932,64166,63132,61366,66450,63650,152,19400,500,46720,100,1,30445200,19607,7.31,2.45,12,0.74,8810.00,26290.00,83500,20250115,-22.87,28050,20240909,129.59,83500,-22.87,20250115,58700,9.71,20250311,83500,-22.87,20250115,28050,129.59,20240909,1.99,N,062040,500,152 억,,2774324,N,N,611,N,00,N
20250314,150602,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64500,-400,5,-0.62,13187831700,204569,37.57,64200,65100,63800,84300,45500,64900,64466.27,9.11,0,1153,66966,65932,64166,63132,61366,66450,63650,152,19400,500,46720,100,1,30445200,19637,7.32,2.45,12,0.67,8810.00,26290.00,83500,20250115,-22.75,28050,20240909,129.95,83500,-22.75,20250115,58700,9.88,20250311,83500,-22.75,20250115,28050,129.95,20240909,1.99,N,062040,500,152 억,,2774324,N,N,3200,N,00,N
20250314,140558,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64500,-400,5,-0.62,11122233400,172512,31.68,64200,65100,63800,84300,45500,64900,64472.06,9.11,0,4830,66966,65932,64166,63132,61366,66450,63650,152,19400,500,46720,100,1,30445200,19637,7.32,2.45,12,0.57,8810.00,26290.00,83500,20250115,-22.75,28050,20240909,129.95,83500,-22.75,20250115,58700,9.88,20250311,83500,-22.75,20250115,28050,129.95,20240909,1.99,N,062040,500,152 억,,2774324,N,N,3200,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 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
3 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
4 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
5 20250317 130559 55 60.00 KOSPI 전기·전자 N N N Y 60 N 65800 1400 2 2.17 11769431600 180120 78.78 65200 66200 64400 83700 45100 64400 65342.17 8.88 0 -3065 65733 65066 64433 63766 63133 65400 64100 152 19300 500 46360 100 1 30445200 20033 7.47 2.50 12 0.59 8810.00 26290.00 83500 20250115 -21.20 28050 20240909 134.58 83500 -21.20 20250115 58700 12.10 20250311 83500 -21.20 20250115 28050 134.58 20240909 2.02 N 062040 500 152 억 2703329 N N 611 N 00 N
6 20250317 120559 55 60.00 KOSPI 전기·전자 N N N Y 60 N 65200 800 2 1.24 9956624350 152470 66.69 65200 66200 64400 83700 45100 64400 65302.19 8.88 0 -5526 65733 65066 64433 63766 63133 65400 64100 152 19300 500 46360 100 1 30445200 19850 7.40 2.48 12 0.50 8810.00 26290.00 83500 20250115 -21.92 28050 20240909 132.44 83500 -21.92 20250115 58700 11.07 20250311 83500 -21.92 20250115 28050 132.44 20240909 2.02 N 062040 500 152 억 2703329 N N 611 N 00 N
7 20250317 110601 55 60.00 KOSPI 전기·전자 N N N Y 60 N 65200 800 2 1.24 8506367250 130186 56.94 65200 66200 64400 83700 45100 64400 65340.11 8.88 0 -1233 65733 65066 64433 63766 63133 65400 64100 152 19300 500 46360 100 1 30445200 19850 7.40 2.48 12 0.43 8810.00 26290.00 83500 20250115 -21.92 28050 20240909 132.44 83500 -21.92 20250115 58700 11.07 20250311 83500 -21.92 20250115 28050 132.44 20240909 2.02 N 062040 500 152 억 2703329 N N 611 N 00 N
8 20250317 100601 55 60.00 KOSPI 전기·전자 N N N Y 60 N 65300 900 2 1.40 5947829850 91212 39.89 65200 66000 64400 83700 45100 64400 65208.85 8.88 0 2743 65733 65066 64433 63766 63133 65400 64100 152 19300 500 46360 100 1 30445200 19881 7.41 2.48 12 0.30 8810.00 26290.00 83500 20250115 -21.80 28050 20240909 132.80 83500 -21.80 20250115 58700 11.24 20250311 83500 -21.80 20250115 28050 132.80 20240909 2.02 N 062040 500 152 억 2703329 N N 611 N 00 N
9 20250317 090600 55 60.00 KOSPI 전기·전자 N N N Y 60 N 64900 500 2 0.78 1836125050 28278 12.37 65200 66000 64400 83700 45100 64400 64931.22 8.88 0 -2584 65733 65066 64433 63766 63133 65400 64100 152 19300 500 46360 100 1 30445200 19759 7.37 2.47 12 0.09 8810.00 26290.00 83500 20250115 -22.28 28050 20240909 131.37 83500 -22.28 20250115 58700 10.56 20250311 83500 -22.28 20250115 28050 131.37 20240909 2.02 N 062040 500 152 억 2703329 N N 611 N 00 N
10 20250314 160558 55 60.00 KOSPI 전기·전자 N N N Y 60 N 64400 -500 5 -0.77 14543418450 225576 41.43 64200 65100 63800 84300 45500 64900 64472.61 9.11 0 -762 66966 65932 64166 63132 61366 66450 63650 152 19400 500 46720 100 1 30445200 19607 7.31 2.45 12 0.74 8810.00 26290.00 83500 20250115 -22.87 28050 20240909 129.59 83500 -22.87 20250115 58700 9.71 20250311 83500 -22.87 20250115 28050 129.59 20240909 1.99 N 062040 500 152 억 2774324 N N 611 N 00 N
11 20250314 150602 55 60.00 KOSPI 전기·전자 N N N Y 60 N 64500 -400 5 -0.62 13187831700 204569 37.57 64200 65100 63800 84300 45500 64900 64466.27 9.11 0 1153 66966 65932 64166 63132 61366 66450 63650 152 19400 500 46720 100 1 30445200 19637 7.32 2.45 12 0.67 8810.00 26290.00 83500 20250115 -22.75 28050 20240909 129.95 83500 -22.75 20250115 58700 9.88 20250311 83500 -22.75 20250115 28050 129.95 20240909 1.99 N 062040 500 152 억 2774324 N N 3200 N 00 N
12 20250314 140558 55 60.00 KOSPI 전기·전자 N N N Y 60 N 64500 -400 5 -0.62 11122233400 172512 31.68 64200 65100 63800 84300 45500 64900 64472.06 9.11 0 4830 66966 65932 64166 63132 61366 66450 63650 152 19400 500 46720 100 1 30445200 19637 7.32 2.45 12 0.57 8810.00 26290.00 83500 20250115 -22.75 28050 20240909 129.95 83500 -22.75 20250115 58700 9.88 20250311 83500 -22.75 20250115 28050 129.95 20240909 1.99 N 062040 500 152 억 2774324 N N 3200 N 00 N