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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160544,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63100,-900,5,-1.41,14077727050,221042,80.23,63700,64900,62500,83200,44800,64000,63690.41,8.73,0,1408,70266,67132,65366,62232,60466,66250,61350,152,19200,500,46080,100,1,30445200,19211,7.16,2.40,12,0.73,8810.00,26290.00,83500,20250115,-24.43,28050,20240909,124.96,83500,-24.43,20250115,62000,1.77,20250304,83500,-24.43,20250115,28050,124.96,20240909,2.21,N,062040,500,152 억,,2657391,N,N,1848,N,00,N
20250307,150547,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63500,-500,5,-0.78,12988835200,203834,73.99,63700,64900,62500,83200,44800,64000,63722.54,8.73,0,2136,70266,67132,65366,62232,60466,66250,61350,152,19200,500,46080,100,1,30445200,19333,7.21,2.42,12,0.67,8810.00,26290.00,83500,20250115,-23.95,28050,20240909,126.38,83500,-23.95,20250115,62000,2.42,20250304,83500,-23.95,20250115,28050,126.38,20240909,2.21,N,062040,500,152 억,,2657391,N,N,16391,N,00,N
20250307,140544,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63300,-700,5,-1.09,10500799700,164511,59.71,63700,64900,62500,83200,44800,64000,63830.32,8.73,0,-8570,70266,67132,65366,62232,60466,66250,61350,152,19200,500,46080,100,1,30445200,19272,7.19,2.41,12,0.54,8810.00,26290.00,83500,20250115,-24.19,28050,20240909,125.67,83500,-24.19,20250115,62000,2.10,20250304,83500,-24.19,20250115,28050,125.67,20240909,2.21,N,062040,500,152 억,,2657391,N,N,16391,N,00,N
20250307,130546,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63800,-200,5,-0.31,8245140500,128954,46.81,63700,64900,62500,83200,44800,64000,63938.59,8.73,0,-10959,70266,67132,65366,62232,60466,66250,61350,152,19200,500,46080,100,1,30445200,19424,7.24,2.43,12,0.42,8810.00,26290.00,83500,20250115,-23.59,28050,20240909,127.45,83500,-23.59,20250115,62000,2.90,20250304,83500,-23.59,20250115,28050,127.45,20240909,2.21,N,062040,500,152 억,,2657391,N,N,16391,N,00,N
20250307,120547,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63900,-100,5,-0.16,7292491350,114024,41.39,63700,64900,62500,83200,44800,64000,63955.74,8.73,0,-11066,70266,67132,65366,62232,60466,66250,61350,152,19200,500,46080,100,1,30445200,19454,7.25,2.43,12,0.37,8810.00,26290.00,83500,20250115,-23.47,28050,20240909,127.81,83500,-23.47,20250115,62000,3.06,20250304,83500,-23.47,20250115,28050,127.81,20240909,2.21,N,062040,500,152 억,,2657391,N,N,16391,N,00,N
20250307,110545,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64100,100,2,0.16,5744028750,89880,32.62,63700,64900,62500,83200,44800,64000,63907.69,8.73,0,-8949,70266,67132,65366,62232,60466,66250,61350,152,19200,500,46080,100,1,30445200,19515,7.28,2.44,12,0.30,8810.00,26290.00,83500,20250115,-23.23,28050,20240909,128.52,83500,-23.23,20250115,62000,3.39,20250304,83500,-23.23,20250115,28050,128.52,20240909,2.21,N,062040,500,152 억,,2657391,N,N,16391,N,00,N
20250307,100543,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63800,-200,5,-0.31,4009842850,62972,22.86,63700,64700,62500,83200,44800,64000,63676.31,8.73,0,-3189,70266,67132,65366,62232,60466,66250,61350,152,19200,500,46080,100,1,30445200,19424,7.24,2.43,12,0.21,8810.00,26290.00,83500,20250115,-23.59,28050,20240909,127.45,83500,-23.59,20250115,62000,2.90,20250304,83500,-23.59,20250115,28050,127.45,20240909,2.21,N,062040,500,152 억,,2657391,N,N,16391,N,00,N
20250307,090547,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,63400,-600,5,-0.94,1375897400,21848,7.93,63700,63700,62500,83200,44800,64000,62973.27,8.73,0,9710,70266,67132,65366,62232,60466,66250,61350,152,19200,500,46080,100,1,30445200,19302,7.20,2.41,12,0.07,8810.00,26290.00,83500,20250115,-24.07,28050,20240909,126.02,83500,-24.07,20250115,62000,2.26,20250304,83500,-24.07,20250115,28050,126.02,20240909,2.21,N,062040,500,152 억,,2657391,N,N,16391,N,00,N
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
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 20250307 160544 55 60.00 KOSPI 전기·전자 N N N Y 60 N 63100 -900 5 -1.41 14077727050 221042 80.23 63700 64900 62500 83200 44800 64000 63690.41 8.73 0 1408 70266 67132 65366 62232 60466 66250 61350 152 19200 500 46080 100 1 30445200 19211 7.16 2.40 12 0.73 8810.00 26290.00 83500 20250115 -24.43 28050 20240909 124.96 83500 -24.43 20250115 62000 1.77 20250304 83500 -24.43 20250115 28050 124.96 20240909 2.21 N 062040 500 152 억 2657391 N N 1848 N 00 N
3 20250307 150547 55 60.00 KOSPI 전기·전자 N N N Y 60 N 63500 -500 5 -0.78 12988835200 203834 73.99 63700 64900 62500 83200 44800 64000 63722.54 8.73 0 2136 70266 67132 65366 62232 60466 66250 61350 152 19200 500 46080 100 1 30445200 19333 7.21 2.42 12 0.67 8810.00 26290.00 83500 20250115 -23.95 28050 20240909 126.38 83500 -23.95 20250115 62000 2.42 20250304 83500 -23.95 20250115 28050 126.38 20240909 2.21 N 062040 500 152 억 2657391 N N 16391 N 00 N
4 20250307 140544 55 60.00 KOSPI 전기·전자 N N N Y 60 N 63300 -700 5 -1.09 10500799700 164511 59.71 63700 64900 62500 83200 44800 64000 63830.32 8.73 0 -8570 70266 67132 65366 62232 60466 66250 61350 152 19200 500 46080 100 1 30445200 19272 7.19 2.41 12 0.54 8810.00 26290.00 83500 20250115 -24.19 28050 20240909 125.67 83500 -24.19 20250115 62000 2.10 20250304 83500 -24.19 20250115 28050 125.67 20240909 2.21 N 062040 500 152 억 2657391 N N 16391 N 00 N
5 20250307 130546 55 60.00 KOSPI 전기·전자 N N N Y 60 N 63800 -200 5 -0.31 8245140500 128954 46.81 63700 64900 62500 83200 44800 64000 63938.59 8.73 0 -10959 70266 67132 65366 62232 60466 66250 61350 152 19200 500 46080 100 1 30445200 19424 7.24 2.43 12 0.42 8810.00 26290.00 83500 20250115 -23.59 28050 20240909 127.45 83500 -23.59 20250115 62000 2.90 20250304 83500 -23.59 20250115 28050 127.45 20240909 2.21 N 062040 500 152 억 2657391 N N 16391 N 00 N
6 20250307 120547 55 60.00 KOSPI 전기·전자 N N N Y 60 N 63900 -100 5 -0.16 7292491350 114024 41.39 63700 64900 62500 83200 44800 64000 63955.74 8.73 0 -11066 70266 67132 65366 62232 60466 66250 61350 152 19200 500 46080 100 1 30445200 19454 7.25 2.43 12 0.37 8810.00 26290.00 83500 20250115 -23.47 28050 20240909 127.81 83500 -23.47 20250115 62000 3.06 20250304 83500 -23.47 20250115 28050 127.81 20240909 2.21 N 062040 500 152 억 2657391 N N 16391 N 00 N
7 20250307 110545 55 60.00 KOSPI 전기·전자 N N N Y 60 N 64100 100 2 0.16 5744028750 89880 32.62 63700 64900 62500 83200 44800 64000 63907.69 8.73 0 -8949 70266 67132 65366 62232 60466 66250 61350 152 19200 500 46080 100 1 30445200 19515 7.28 2.44 12 0.30 8810.00 26290.00 83500 20250115 -23.23 28050 20240909 128.52 83500 -23.23 20250115 62000 3.39 20250304 83500 -23.23 20250115 28050 128.52 20240909 2.21 N 062040 500 152 억 2657391 N N 16391 N 00 N
8 20250307 100543 55 60.00 KOSPI 전기·전자 N N N Y 60 N 63800 -200 5 -0.31 4009842850 62972 22.86 63700 64700 62500 83200 44800 64000 63676.31 8.73 0 -3189 70266 67132 65366 62232 60466 66250 61350 152 19200 500 46080 100 1 30445200 19424 7.24 2.43 12 0.21 8810.00 26290.00 83500 20250115 -23.59 28050 20240909 127.45 83500 -23.59 20250115 62000 2.90 20250304 83500 -23.59 20250115 28050 127.45 20240909 2.21 N 062040 500 152 억 2657391 N N 16391 N 00 N
9 20250307 090547 55 60.00 KOSPI 전기·전자 N N N Y 60 N 63400 -600 5 -0.94 1375897400 21848 7.93 63700 63700 62500 83200 44800 64000 62973.27 8.73 0 9710 70266 67132 65366 62232 60466 66250 61350 152 19200 500 46080 100 1 30445200 19302 7.20 2.41 12 0.07 8810.00 26290.00 83500 20250115 -24.07 28050 20240909 126.02 83500 -24.07 20250115 62000 2.26 20250304 83500 -24.07 20250115 28050 126.02 20240909 2.21 N 062040 500 152 억 2657391 N N 16391 N 00 N
10 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
11 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
12 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