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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160542,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64000,-3800,5,-5.60,17927463650,272276,74.31,68400,68500,63600,88100,47500,67800,65845.05,8.92,0,-54184,70733,69266,66433,64966,62133,70000,65700,152,20300,500,48810,100,1,30445200,19485,7.26,2.43,12,0.89,8810.00,26290.00,83500,20250115,-23.35,28050,20240909,128.16,83500,-23.35,20250115,62000,3.23,20250304,83500,-23.35,20250115,28050,128.16,20240909,2.33,N,062040,500,152 억,,2715340,N,N,16391,N,00,N
20250306,150542,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64500,-3300,5,-4.87,15370988900,232366,63.42,68400,68500,64200,88100,47500,67800,66149.68,8.92,0,-42141,70733,69266,66433,64966,62133,70000,65700,152,20300,500,48810,100,1,30445200,19637,7.32,2.45,12,0.76,8810.00,26290.00,83500,20250115,-22.75,28050,20240909,129.95,83500,-22.75,20250115,62000,4.03,20250304,83500,-22.75,20250115,28050,129.95,20240909,2.33,N,062040,500,152 억,,2715340,N,N,134,N,00,N
20250306,140541,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,65400,-2400,5,-3.54,10133204150,151582,41.37,68400,68500,65400,88100,47500,67800,66849.45,8.92,0,-25664,70733,69266,66433,64966,62133,70000,65700,152,20300,500,48810,100,1,30445200,19911,7.42,2.49,12,0.50,8810.00,26290.00,83500,20250115,-21.68,28050,20240909,133.16,83500,-21.68,20250115,62000,5.48,20250304,83500,-21.68,20250115,28050,133.16,20240909,2.33,N,062040,500,152 억,,2715340,N,N,134,N,00,N
20250306,130542,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,67100,-700,5,-1.03,7232364500,107883,29.44,68400,68500,66300,88100,47500,67800,67038.74,8.92,0,-19242,70733,69266,66433,64966,62133,70000,65700,152,20300,500,48810,100,1,30445200,20429,7.62,2.55,12,0.35,8810.00,26290.00,83500,20250115,-19.64,28050,20240909,139.22,83500,-19.64,20250115,62000,8.23,20250304,83500,-19.64,20250115,28050,139.22,20240909,2.33,N,062040,500,152 억,,2715340,N,N,134,N,00,N
20250306,120542,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,67000,-800,5,-1.18,6167322650,91977,25.10,68400,68500,66300,88100,47500,67800,67052.62,8.92,0,-15051,70733,69266,66433,64966,62133,70000,65700,152,20300,500,48810,100,1,30445200,20398,7.60,2.55,12,0.30,8810.00,26290.00,83500,20250115,-19.76,28050,20240909,138.86,83500,-19.76,20250115,62000,8.06,20250304,83500,-19.76,20250115,28050,138.86,20240909,2.33,N,062040,500,152 억,,2715340,N,N,134,N,00,N
20250306,110539,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,67000,-800,5,-1.18,5580903000,83238,22.72,68400,68500,66300,88100,47500,67800,67047.25,8.92,0,-14651,70733,69266,66433,64966,62133,70000,65700,152,20300,500,48810,100,1,30445200,20398,7.60,2.55,12,0.27,8810.00,26290.00,83500,20250115,-19.76,28050,20240909,138.86,83500,-19.76,20250115,62000,8.06,20250304,83500,-19.76,20250115,28050,138.86,20240909,2.33,N,062040,500,152 억,,2715340,N,N,134,N,00,N
20250306,100541,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,67200,-600,5,-0.88,4240873100,63249,17.26,68400,68500,66300,88100,47500,67800,67050.06,8.92,0,-7252,70733,69266,66433,64966,62133,70000,65700,152,20300,500,48810,100,1,30445200,20459,7.63,2.56,12,0.21,8810.00,26290.00,83500,20250115,-19.52,28050,20240909,139.57,83500,-19.52,20250115,62000,8.39,20250304,83500,-19.52,20250115,28050,139.57,20240909,2.33,N,062040,500,152 억,,2715340,N,N,134,N,00,N
20250306,090545,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,67300,-500,5,-0.74,1005054750,14887,4.06,68400,68500,66800,88100,47500,67800,67511.62,8.92,0,-6819,70733,69266,66433,64966,62133,70000,65700,152,20300,500,48810,100,1,30445200,20490,7.64,2.56,12,0.05,8810.00,26290.00,83500,20250115,-19.40,28050,20240909,139.93,83500,-19.40,20250115,62000,8.55,20250304,83500,-19.40,20250115,28050,139.93,20240909,2.33,N,062040,500,152 억,,2715340,N,N,134,N,00,N
20250305,160536,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,67800,3900,2,6.10,24268771000,364280,108.39,63600,67900,63600,83000,44800,63900,66622.08,8.72,0,36832,66766,65332,63666,62232,60566,66050,62950,152,19100,500,46000,100,1,30445200,20642,7.70,2.58,12,1.20,8810.00,26290.00,83500,20250115,-18.80,28050,20240909,141.71,83500,-18.80,20250115,62000,9.35,20250304,83500,-18.80,20250115,28050,141.71,20240909,2.38,N,062040,500,152 억,,2654851,N,N,134,N,00,N
20250305,150538,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,67700,3800,2,5.95,23289667850,349823,104.09,63600,67900,63600,83000,44800,63900,66578.55,8.72,0,36523,66766,65332,63666,62232,60566,66050,62950,152,19100,500,46000,100,1,30445200,20611,7.68,2.58,12,1.15,8810.00,26290.00,83500,20250115,-18.92,28050,20240909,141.35,83500,-18.92,20250115,62000,9.19,20250304,83500,-18.92,20250115,28050,141.35,20240909,2.38,N,062040,500,152 억,,2654851,N,N,697,N,00,N
20250305,140536,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,67100,3200,2,5.01,19620638500,295553,87.94,63600,67500,63600,83000,44800,63900,66389.47,8.72,0,29414,66766,65332,63666,62232,60566,66050,62950,152,19100,500,46000,100,1,30445200,20429,7.62,2.55,12,0.97,8810.00,26290.00,83500,20250115,-19.64,28050,20240909,139.22,83500,-19.64,20250115,62000,8.23,20250304,83500,-19.64,20250115,28050,139.22,20240909,2.38,N,062040,500,152 억,,2654851,N,N,697,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 20250306 160542 55 60.00 KOSPI 전기·전자 N N N Y 60 N 64000 -3800 5 -5.60 17927463650 272276 74.31 68400 68500 63600 88100 47500 67800 65845.05 8.92 0 -54184 70733 69266 66433 64966 62133 70000 65700 152 20300 500 48810 100 1 30445200 19485 7.26 2.43 12 0.89 8810.00 26290.00 83500 20250115 -23.35 28050 20240909 128.16 83500 -23.35 20250115 62000 3.23 20250304 83500 -23.35 20250115 28050 128.16 20240909 2.33 N 062040 500 152 억 2715340 N N 16391 N 00 N
3 20250306 150542 55 60.00 KOSPI 전기·전자 N N N Y 60 N 64500 -3300 5 -4.87 15370988900 232366 63.42 68400 68500 64200 88100 47500 67800 66149.68 8.92 0 -42141 70733 69266 66433 64966 62133 70000 65700 152 20300 500 48810 100 1 30445200 19637 7.32 2.45 12 0.76 8810.00 26290.00 83500 20250115 -22.75 28050 20240909 129.95 83500 -22.75 20250115 62000 4.03 20250304 83500 -22.75 20250115 28050 129.95 20240909 2.33 N 062040 500 152 억 2715340 N N 134 N 00 N
4 20250306 140541 55 60.00 KOSPI 전기·전자 N N N Y 60 N 65400 -2400 5 -3.54 10133204150 151582 41.37 68400 68500 65400 88100 47500 67800 66849.45 8.92 0 -25664 70733 69266 66433 64966 62133 70000 65700 152 20300 500 48810 100 1 30445200 19911 7.42 2.49 12 0.50 8810.00 26290.00 83500 20250115 -21.68 28050 20240909 133.16 83500 -21.68 20250115 62000 5.48 20250304 83500 -21.68 20250115 28050 133.16 20240909 2.33 N 062040 500 152 억 2715340 N N 134 N 00 N
5 20250306 130542 55 60.00 KOSPI 전기·전자 N N N Y 60 N 67100 -700 5 -1.03 7232364500 107883 29.44 68400 68500 66300 88100 47500 67800 67038.74 8.92 0 -19242 70733 69266 66433 64966 62133 70000 65700 152 20300 500 48810 100 1 30445200 20429 7.62 2.55 12 0.35 8810.00 26290.00 83500 20250115 -19.64 28050 20240909 139.22 83500 -19.64 20250115 62000 8.23 20250304 83500 -19.64 20250115 28050 139.22 20240909 2.33 N 062040 500 152 억 2715340 N N 134 N 00 N
6 20250306 120542 55 60.00 KOSPI 전기·전자 N N N Y 60 N 67000 -800 5 -1.18 6167322650 91977 25.10 68400 68500 66300 88100 47500 67800 67052.62 8.92 0 -15051 70733 69266 66433 64966 62133 70000 65700 152 20300 500 48810 100 1 30445200 20398 7.60 2.55 12 0.30 8810.00 26290.00 83500 20250115 -19.76 28050 20240909 138.86 83500 -19.76 20250115 62000 8.06 20250304 83500 -19.76 20250115 28050 138.86 20240909 2.33 N 062040 500 152 억 2715340 N N 134 N 00 N
7 20250306 110539 55 60.00 KOSPI 전기·전자 N N N Y 60 N 67000 -800 5 -1.18 5580903000 83238 22.72 68400 68500 66300 88100 47500 67800 67047.25 8.92 0 -14651 70733 69266 66433 64966 62133 70000 65700 152 20300 500 48810 100 1 30445200 20398 7.60 2.55 12 0.27 8810.00 26290.00 83500 20250115 -19.76 28050 20240909 138.86 83500 -19.76 20250115 62000 8.06 20250304 83500 -19.76 20250115 28050 138.86 20240909 2.33 N 062040 500 152 억 2715340 N N 134 N 00 N
8 20250306 100541 55 60.00 KOSPI 전기·전자 N N N Y 60 N 67200 -600 5 -0.88 4240873100 63249 17.26 68400 68500 66300 88100 47500 67800 67050.06 8.92 0 -7252 70733 69266 66433 64966 62133 70000 65700 152 20300 500 48810 100 1 30445200 20459 7.63 2.56 12 0.21 8810.00 26290.00 83500 20250115 -19.52 28050 20240909 139.57 83500 -19.52 20250115 62000 8.39 20250304 83500 -19.52 20250115 28050 139.57 20240909 2.33 N 062040 500 152 억 2715340 N N 134 N 00 N
9 20250306 090545 55 60.00 KOSPI 전기·전자 N N N Y 60 N 67300 -500 5 -0.74 1005054750 14887 4.06 68400 68500 66800 88100 47500 67800 67511.62 8.92 0 -6819 70733 69266 66433 64966 62133 70000 65700 152 20300 500 48810 100 1 30445200 20490 7.64 2.56 12 0.05 8810.00 26290.00 83500 20250115 -19.40 28050 20240909 139.93 83500 -19.40 20250115 62000 8.55 20250304 83500 -19.40 20250115 28050 139.93 20240909 2.33 N 062040 500 152 억 2715340 N N 134 N 00 N
10 20250305 160536 55 60.00 KOSPI 전기·전자 N N N Y 60 N 67800 3900 2 6.10 24268771000 364280 108.39 63600 67900 63600 83000 44800 63900 66622.08 8.72 0 36832 66766 65332 63666 62232 60566 66050 62950 152 19100 500 46000 100 1 30445200 20642 7.70 2.58 12 1.20 8810.00 26290.00 83500 20250115 -18.80 28050 20240909 141.71 83500 -18.80 20250115 62000 9.35 20250304 83500 -18.80 20250115 28050 141.71 20240909 2.38 N 062040 500 152 억 2654851 N N 134 N 00 N
11 20250305 150538 55 60.00 KOSPI 전기·전자 N N N Y 60 N 67700 3800 2 5.95 23289667850 349823 104.09 63600 67900 63600 83000 44800 63900 66578.55 8.72 0 36523 66766 65332 63666 62232 60566 66050 62950 152 19100 500 46000 100 1 30445200 20611 7.68 2.58 12 1.15 8810.00 26290.00 83500 20250115 -18.92 28050 20240909 141.35 83500 -18.92 20250115 62000 9.19 20250304 83500 -18.92 20250115 28050 141.35 20240909 2.38 N 062040 500 152 억 2654851 N N 697 N 00 N
12 20250305 140536 55 60.00 KOSPI 전기·전자 N N N Y 60 N 67100 3200 2 5.01 19620638500 295553 87.94 63600 67500 63600 83000 44800 63900 66389.47 8.72 0 29414 66766 65332 63666 62232 60566 66050 62950 152 19100 500 46000 100 1 30445200 20429 7.62 2.55 12 0.97 8810.00 26290.00 83500 20250115 -19.64 28050 20240909 139.22 83500 -19.64 20250115 62000 8.23 20250304 83500 -19.64 20250115 28050 139.22 20240909 2.38 N 062040 500 152 억 2654851 N N 697 N 00 N