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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160555,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64900,4200,2,6.92,34813223550,541493,174.92,62500,65200,62400,78900,42500,60700,64290.50,9.03,0,-1667,63633,62166,61133,59666,58633,61650,59150,152,18200,500,43700,100,1,30445200,19759,7.37,2.47,12,1.78,8810.00,26290.00,83500,20250115,-22.28,28050,20240909,131.37,83500,-22.28,20250115,58700,10.56,20250311,83500,-22.28,20250115,28050,131.37,20240909,2.07,N,062040,500,152 억,,2748850,N,N,3200,N,00,N
20250313,150555,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64700,4000,2,6.59,33099943400,515026,166.37,62500,65200,62400,78900,42500,60700,64268.56,9.03,0,299,63633,62166,61133,59666,58633,61650,59150,152,18200,500,43700,100,1,30445200,19698,7.34,2.46,12,1.69,8810.00,26290.00,83500,20250115,-22.51,28050,20240909,130.66,83500,-22.51,20250115,58700,10.22,20250311,83500,-22.51,20250115,28050,130.66,20240909,2.07,N,062040,500,152 억,,2748850,N,N,32,N,00,N
20250313,140555,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64550,3850,2,6.34,28039688950,436909,141.14,62500,65000,62400,78900,42500,60700,64177.49,9.03,0,1141,63633,62166,61133,59666,58633,61650,59150,152,18200,500,43700,100,1,30445200,19652,7.33,2.46,12,1.44,8810.00,26290.00,83500,20250115,-22.69,28050,20240909,130.12,83500,-22.69,20250115,58700,9.97,20250311,83500,-22.69,20250115,28050,130.12,20240909,2.07,N,062040,500,152 억,,2748850,N,N,32,N,00,N
20250313,130555,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64200,3500,2,5.77,25743340300,401296,129.63,62500,65000,62400,78900,42500,60700,64150.59,9.03,0,3807,63633,62166,61133,59666,58633,61650,59150,152,18200,500,43700,100,1,30445200,19546,7.29,2.44,12,1.32,8810.00,26290.00,83500,20250115,-23.11,28050,20240909,128.88,83500,-23.11,20250115,58700,9.37,20250311,83500,-23.11,20250115,28050,128.88,20240909,2.07,N,062040,500,152 억,,2748850,N,N,32,N,00,N
20250313,120555,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64400,3700,2,6.10,23541012050,367031,118.56,62500,65000,62400,78900,42500,60700,64139.12,9.03,0,6513,63633,62166,61133,59666,58633,61650,59150,152,18200,500,43700,100,1,30445200,19607,7.31,2.45,12,1.21,8810.00,26290.00,83500,20250115,-22.87,28050,20240909,129.59,83500,-22.87,20250115,58700,9.71,20250311,83500,-22.87,20250115,28050,129.59,20240909,2.07,N,062040,500,152 억,,2748850,N,N,32,N,00,N
20250313,110554,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64500,3800,2,6.26,20980098350,327353,105.75,62500,65000,62400,78900,42500,60700,64090.24,9.03,0,10158,63633,62166,61133,59666,58633,61650,59150,152,18200,500,43700,100,1,30445200,19637,7.32,2.45,12,1.08,8810.00,26290.00,83500,20250115,-22.75,28050,20240909,129.95,83500,-22.75,20250115,58700,9.88,20250311,83500,-22.75,20250115,28050,129.95,20240909,2.07,N,062040,500,152 억,,2748850,N,N,32,N,00,N
20250313,100554,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64000,3300,2,5.44,17853267050,278790,90.06,62500,65000,62400,78900,42500,60700,64038.53,9.03,0,13454,63633,62166,61133,59666,58633,61650,59150,152,18200,500,43700,100,1,30445200,19485,7.26,2.43,12,0.92,8810.00,26290.00,83500,20250115,-23.35,28050,20240909,128.16,83500,-23.35,20250115,58700,9.03,20250311,83500,-23.35,20250115,28050,128.16,20240909,2.07,N,062040,500,152 억,,2748850,N,N,32,N,00,N
20250313,090556,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63900,3200,2,5.27,6172966750,97136,31.38,62500,64700,62400,78900,42500,60700,63550.03,9.03,0,9006,63633,62166,61133,59666,58633,61650,59150,152,18200,500,43700,100,1,30445200,19454,7.25,2.43,12,0.32,8810.00,26290.00,83500,20250115,-23.47,28050,20240909,127.81,83500,-23.47,20250115,58700,8.86,20250311,83500,-23.47,20250115,28050,127.81,20240909,2.07,N,062040,500,152 억,,2748850,N,N,32,N,00,N
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
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 20250313 160555 55 60.00 KOSPI 전기·전자 N N N Y 60 N 64900 4200 2 6.92 34813223550 541493 174.92 62500 65200 62400 78900 42500 60700 64290.50 9.03 0 -1667 63633 62166 61133 59666 58633 61650 59150 152 18200 500 43700 100 1 30445200 19759 7.37 2.47 12 1.78 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 2.07 N 062040 500 152 억 2748850 N N 3200 N 00 N
3 20250313 150555 55 60.00 KOSPI 전기·전자 N N N Y 60 N 64700 4000 2 6.59 33099943400 515026 166.37 62500 65200 62400 78900 42500 60700 64268.56 9.03 0 299 63633 62166 61133 59666 58633 61650 59150 152 18200 500 43700 100 1 30445200 19698 7.34 2.46 12 1.69 8810.00 26290.00 83500 20250115 -22.51 28050 20240909 130.66 83500 -22.51 20250115 58700 10.22 20250311 83500 -22.51 20250115 28050 130.66 20240909 2.07 N 062040 500 152 억 2748850 N N 32 N 00 N
4 20250313 140555 55 60.00 KOSPI 전기·전자 N N N Y 60 N 64550 3850 2 6.34 28039688950 436909 141.14 62500 65000 62400 78900 42500 60700 64177.49 9.03 0 1141 63633 62166 61133 59666 58633 61650 59150 152 18200 500 43700 100 1 30445200 19652 7.33 2.46 12 1.44 8810.00 26290.00 83500 20250115 -22.69 28050 20240909 130.12 83500 -22.69 20250115 58700 9.97 20250311 83500 -22.69 20250115 28050 130.12 20240909 2.07 N 062040 500 152 억 2748850 N N 32 N 00 N
5 20250313 130555 55 60.00 KOSPI 전기·전자 N N N Y 60 N 64200 3500 2 5.77 25743340300 401296 129.63 62500 65000 62400 78900 42500 60700 64150.59 9.03 0 3807 63633 62166 61133 59666 58633 61650 59150 152 18200 500 43700 100 1 30445200 19546 7.29 2.44 12 1.32 8810.00 26290.00 83500 20250115 -23.11 28050 20240909 128.88 83500 -23.11 20250115 58700 9.37 20250311 83500 -23.11 20250115 28050 128.88 20240909 2.07 N 062040 500 152 억 2748850 N N 32 N 00 N
6 20250313 120555 55 60.00 KOSPI 전기·전자 N N N Y 60 N 64400 3700 2 6.10 23541012050 367031 118.56 62500 65000 62400 78900 42500 60700 64139.12 9.03 0 6513 63633 62166 61133 59666 58633 61650 59150 152 18200 500 43700 100 1 30445200 19607 7.31 2.45 12 1.21 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 2.07 N 062040 500 152 억 2748850 N N 32 N 00 N
7 20250313 110554 55 60.00 KOSPI 전기·전자 N N N Y 60 N 64500 3800 2 6.26 20980098350 327353 105.75 62500 65000 62400 78900 42500 60700 64090.24 9.03 0 10158 63633 62166 61133 59666 58633 61650 59150 152 18200 500 43700 100 1 30445200 19637 7.32 2.45 12 1.08 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 2.07 N 062040 500 152 억 2748850 N N 32 N 00 N
8 20250313 100554 55 60.00 KOSPI 전기·전자 N N N Y 60 N 64000 3300 2 5.44 17853267050 278790 90.06 62500 65000 62400 78900 42500 60700 64038.53 9.03 0 13454 63633 62166 61133 59666 58633 61650 59150 152 18200 500 43700 100 1 30445200 19485 7.26 2.43 12 0.92 8810.00 26290.00 83500 20250115 -23.35 28050 20240909 128.16 83500 -23.35 20250115 58700 9.03 20250311 83500 -23.35 20250115 28050 128.16 20240909 2.07 N 062040 500 152 억 2748850 N N 32 N 00 N
9 20250313 090556 55 60.00 KOSPI 전기·전자 N N N Y 60 N 63900 3200 2 5.27 6172966750 97136 31.38 62500 64700 62400 78900 42500 60700 63550.03 9.03 0 9006 63633 62166 61133 59666 58633 61650 59150 152 18200 500 43700 100 1 30445200 19454 7.25 2.43 12 0.32 8810.00 26290.00 83500 20250115 -23.47 28050 20240909 127.81 83500 -23.47 20250115 58700 8.86 20250311 83500 -23.47 20250115 28050 127.81 20240909 2.07 N 062040 500 152 억 2748850 N N 32 N 00 N
10 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
11 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
12 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