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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160622,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,60100,-1900,5,-3.06,25618748300,427427,213.88,61200,61600,58700,80600,43400,62000,59936.07,9.02,0,-27383,64200,63100,62300,61200,60400,62700,60800,152,18600,500,44640,100,1,30445200,18298,6.82,2.29,12,1.40,8810.00,26290.00,83500,20250115,-28.02,28050,20240909,114.26,83500,-28.02,20250115,58700,2.39,20250321,83500,-28.02,20250115,28050,114.26,20240909,1.99,N,062040,500,152 억,,2746508,N,N,761,N,00,N
20250321,150605,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,59500,-2500,5,-4.03,21511480500,358873,179.58,61200,61600,58700,80600,43400,62000,59941.09,9.02,0,-36101,64200,63100,62300,61200,60400,62700,60800,152,18600,500,44640,100,1,30445200,18115,6.75,2.26,12,1.18,8810.00,26290.00,83500,20250115,-28.74,28050,20240909,112.12,83500,-28.74,20250115,58700,1.36,20250321,83500,-28.74,20250115,28050,112.12,20240909,1.99,N,062040,500,152 억,,2746508,N,N,147,N,00,N
20250321,140606,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,59600,-2400,5,-3.87,18673170750,311163,155.70,61200,61600,58700,80600,43400,62000,60010.14,9.02,0,-45459,64200,63100,62300,61200,60400,62700,60800,152,18600,500,44640,100,1,30445200,18145,6.77,2.27,12,1.02,8810.00,26290.00,83500,20250115,-28.62,28050,20240909,112.48,83500,-28.62,20250115,58700,1.53,20250321,83500,-28.62,20250115,28050,112.48,20240909,1.99,N,062040,500,152 억,,2746508,N,N,147,N,00,N
20250321,130606,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,60200,-1800,5,-2.90,16070857700,267747,133.98,61200,61600,58700,80600,43400,62000,60021.68,9.02,0,-35771,64200,63100,62300,61200,60400,62700,60800,152,18600,500,44640,100,1,30445200,18328,6.83,2.29,12,0.88,8810.00,26290.00,83500,20250115,-27.90,28050,20240909,114.62,83500,-27.90,20250115,58700,2.56,20250321,83500,-27.90,20250115,28050,114.62,20240909,1.99,N,062040,500,152 억,,2746508,N,N,147,N,00,N
20250321,120607,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,60500,-1500,5,-2.42,14892780800,248238,124.22,61200,61600,58700,80600,43400,62000,59993.01,9.02,0,-36880,64200,63100,62300,61200,60400,62700,60800,152,18600,500,44640,100,1,30445200,18419,6.87,2.30,12,0.82,8810.00,26290.00,83500,20250115,-27.54,28050,20240909,115.69,83500,-27.54,20250115,58700,3.07,20250321,83500,-27.54,20250115,28050,115.69,20240909,1.99,N,062040,500,152 억,,2746508,N,N,147,N,00,N
20250321,110606,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,59900,-2100,5,-3.39,13118699100,218817,109.49,61200,61600,58700,80600,43400,62000,59951.73,9.02,0,-40940,64200,63100,62300,61200,60400,62700,60800,152,18600,500,44640,100,1,30445200,18237,6.80,2.28,12,0.72,8810.00,26290.00,83500,20250115,-28.26,28050,20240909,113.55,83500,-28.26,20250115,58700,2.04,20250321,83500,-28.26,20250115,28050,113.55,20240909,1.99,N,062040,500,152 억,,2746508,N,N,147,N,00,N
20250321,100607,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,59200,-2800,5,-4.52,9525480100,158303,79.21,61200,61600,59100,80600,43400,62000,60171.09,9.02,0,-35605,64200,63100,62300,61200,60400,62700,60800,152,18600,500,44640,100,1,30445200,18024,6.72,2.25,12,0.52,8810.00,26290.00,83500,20250115,-29.10,28050,20240909,111.05,83500,-29.10,20250115,58700,0.85,20250311,83500,-29.10,20250115,28050,111.05,20240909,1.99,N,062040,500,152 억,,2746508,N,N,147,N,00,N
20250321,090610,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,60700,-1300,5,-2.10,2491592600,40913,20.47,61200,61600,60600,80600,43400,62000,60896.60,9.02,0,-7064,64200,63100,62300,61200,60400,62700,60800,152,18600,500,44640,100,1,30445200,18480,6.89,2.31,12,0.13,8810.00,26290.00,83500,20250115,-27.31,28050,20240909,116.40,83500,-27.31,20250115,58700,3.41,20250311,83500,-27.31,20250115,28050,116.40,20240909,1.99,N,062040,500,152 억,,2746508,N,N,147,N,00,N
20250320,160859,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62000,-600,5,-0.96,12133046800,195075,56.96,63200,63400,61500,81300,43900,62600,62196.46,8.94,0,23114,67266,64932,63666,61332,60066,64300,60700,152,18700,500,45070,100,1,30445200,18876,7.04,2.36,12,0.64,8810.00,26290.00,83500,20250115,-25.75,28050,20240909,121.03,83500,-25.75,20250115,58700,5.62,20250311,83500,-25.75,20250115,28050,121.03,20240909,1.97,N,062040,500,152 억,,2720343,N,N,147,N,00,N
20250320,150606,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,61800,-800,5,-1.28,11348181300,182413,53.26,63200,63400,61500,81300,43900,62600,62210.16,8.94,0,22828,67266,64932,63666,61332,60066,64300,60700,152,18700,500,45070,100,1,30445200,18815,7.01,2.35,12,0.60,8810.00,26290.00,83500,20250115,-25.99,28050,20240909,120.32,83500,-25.99,20250115,58700,5.28,20250311,83500,-25.99,20250115,28050,120.32,20240909,1.97,N,062040,500,152 억,,2720343,N,N,291,N,00,N
20250320,140607,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,62100,-500,5,-0.80,9443540050,151721,44.30,63200,63400,61500,81300,43900,62600,62241.35,8.94,0,16897,67266,64932,63666,61332,60066,64300,60700,152,18700,500,45070,100,1,30445200,18906,7.05,2.36,12,0.50,8810.00,26290.00,83500,20250115,-25.63,28050,20240909,121.39,83500,-25.63,20250115,58700,5.79,20250311,83500,-25.63,20250115,28050,121.39,20240909,1.97,N,062040,500,152 억,,2720343,N,N,291,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 20250321 160622 55 60.00 KOSPI 전기·전자 N N N Y 60 N 60100 -1900 5 -3.06 25618748300 427427 213.88 61200 61600 58700 80600 43400 62000 59936.07 9.02 0 -27383 64200 63100 62300 61200 60400 62700 60800 152 18600 500 44640 100 1 30445200 18298 6.82 2.29 12 1.40 8810.00 26290.00 83500 20250115 -28.02 28050 20240909 114.26 83500 -28.02 20250115 58700 2.39 20250321 83500 -28.02 20250115 28050 114.26 20240909 1.99 N 062040 500 152 억 2746508 N N 761 N 00 N
3 20250321 150605 55 60.00 KOSPI 전기·전자 N N N Y 60 N 59500 -2500 5 -4.03 21511480500 358873 179.58 61200 61600 58700 80600 43400 62000 59941.09 9.02 0 -36101 64200 63100 62300 61200 60400 62700 60800 152 18600 500 44640 100 1 30445200 18115 6.75 2.26 12 1.18 8810.00 26290.00 83500 20250115 -28.74 28050 20240909 112.12 83500 -28.74 20250115 58700 1.36 20250321 83500 -28.74 20250115 28050 112.12 20240909 1.99 N 062040 500 152 억 2746508 N N 147 N 00 N
4 20250321 140606 55 60.00 KOSPI 전기·전자 N N N Y 60 N 59600 -2400 5 -3.87 18673170750 311163 155.70 61200 61600 58700 80600 43400 62000 60010.14 9.02 0 -45459 64200 63100 62300 61200 60400 62700 60800 152 18600 500 44640 100 1 30445200 18145 6.77 2.27 12 1.02 8810.00 26290.00 83500 20250115 -28.62 28050 20240909 112.48 83500 -28.62 20250115 58700 1.53 20250321 83500 -28.62 20250115 28050 112.48 20240909 1.99 N 062040 500 152 억 2746508 N N 147 N 00 N
5 20250321 130606 55 60.00 KOSPI 전기·전자 N N N Y 60 N 60200 -1800 5 -2.90 16070857700 267747 133.98 61200 61600 58700 80600 43400 62000 60021.68 9.02 0 -35771 64200 63100 62300 61200 60400 62700 60800 152 18600 500 44640 100 1 30445200 18328 6.83 2.29 12 0.88 8810.00 26290.00 83500 20250115 -27.90 28050 20240909 114.62 83500 -27.90 20250115 58700 2.56 20250321 83500 -27.90 20250115 28050 114.62 20240909 1.99 N 062040 500 152 억 2746508 N N 147 N 00 N
6 20250321 120607 55 60.00 KOSPI 전기·전자 N N N Y 60 N 60500 -1500 5 -2.42 14892780800 248238 124.22 61200 61600 58700 80600 43400 62000 59993.01 9.02 0 -36880 64200 63100 62300 61200 60400 62700 60800 152 18600 500 44640 100 1 30445200 18419 6.87 2.30 12 0.82 8810.00 26290.00 83500 20250115 -27.54 28050 20240909 115.69 83500 -27.54 20250115 58700 3.07 20250321 83500 -27.54 20250115 28050 115.69 20240909 1.99 N 062040 500 152 억 2746508 N N 147 N 00 N
7 20250321 110606 55 60.00 KOSPI 전기·전자 N N N Y 60 N 59900 -2100 5 -3.39 13118699100 218817 109.49 61200 61600 58700 80600 43400 62000 59951.73 9.02 0 -40940 64200 63100 62300 61200 60400 62700 60800 152 18600 500 44640 100 1 30445200 18237 6.80 2.28 12 0.72 8810.00 26290.00 83500 20250115 -28.26 28050 20240909 113.55 83500 -28.26 20250115 58700 2.04 20250321 83500 -28.26 20250115 28050 113.55 20240909 1.99 N 062040 500 152 억 2746508 N N 147 N 00 N
8 20250321 100607 55 60.00 KOSPI 전기·전자 N N N Y 60 N 59200 -2800 5 -4.52 9525480100 158303 79.21 61200 61600 59100 80600 43400 62000 60171.09 9.02 0 -35605 64200 63100 62300 61200 60400 62700 60800 152 18600 500 44640 100 1 30445200 18024 6.72 2.25 12 0.52 8810.00 26290.00 83500 20250115 -29.10 28050 20240909 111.05 83500 -29.10 20250115 58700 0.85 20250311 83500 -29.10 20250115 28050 111.05 20240909 1.99 N 062040 500 152 억 2746508 N N 147 N 00 N
9 20250321 090610 55 60.00 KOSPI 전기·전자 N N N Y 60 N 60700 -1300 5 -2.10 2491592600 40913 20.47 61200 61600 60600 80600 43400 62000 60896.60 9.02 0 -7064 64200 63100 62300 61200 60400 62700 60800 152 18600 500 44640 100 1 30445200 18480 6.89 2.31 12 0.13 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 1.99 N 062040 500 152 억 2746508 N N 147 N 00 N
10 20250320 160859 55 60.00 KOSPI 전기·전자 N N N Y 60 N 62000 -600 5 -0.96 12133046800 195075 56.96 63200 63400 61500 81300 43900 62600 62196.46 8.94 0 23114 67266 64932 63666 61332 60066 64300 60700 152 18700 500 45070 100 1 30445200 18876 7.04 2.36 12 0.64 8810.00 26290.00 83500 20250115 -25.75 28050 20240909 121.03 83500 -25.75 20250115 58700 5.62 20250311 83500 -25.75 20250115 28050 121.03 20240909 1.97 N 062040 500 152 억 2720343 N N 147 N 00 N
11 20250320 150606 55 60.00 KOSPI 전기·전자 N N N Y 60 N 61800 -800 5 -1.28 11348181300 182413 53.26 63200 63400 61500 81300 43900 62600 62210.16 8.94 0 22828 67266 64932 63666 61332 60066 64300 60700 152 18700 500 45070 100 1 30445200 18815 7.01 2.35 12 0.60 8810.00 26290.00 83500 20250115 -25.99 28050 20240909 120.32 83500 -25.99 20250115 58700 5.28 20250311 83500 -25.99 20250115 28050 120.32 20240909 1.97 N 062040 500 152 억 2720343 N N 291 N 00 N
12 20250320 140607 55 60.00 KOSPI 전기·전자 N N N Y 60 N 62100 -500 5 -0.80 9443540050 151721 44.30 63200 63400 61500 81300 43900 62600 62241.35 8.94 0 16897 67266 64932 63666 61332 60066 64300 60700 152 18700 500 45070 100 1 30445200 18906 7.05 2.36 12 0.50 8810.00 26290.00 83500 20250115 -25.63 28050 20240909 121.39 83500 -25.63 20250115 58700 5.79 20250311 83500 -25.63 20250115 28050 121.39 20240909 1.97 N 062040 500 152 억 2720343 N N 291 N 00 N