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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034220/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
20250311,160413,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9110,-10,5,-0.11,9513710600,1049165,202.33,8980,9230,8950,11850,6390,9120,9067.85,20.62,0,176069,9233,9176,9093,9036,8953,9190,9050,25000,2730,5000,6930,10,1,500000000,45550,-1.69,0.70,12,0.21,-5385.00,13085.00,13340,20240711,-31.71,8830,20241209,3.17,10180,-10.51,20250221,8880,2.59,20250203,13340,-31.71,20240711,8830,3.17,20241209,0.67,N,034220,5000,25000 억,,103106524,N,N,1759,N,00,N
20250311,150416,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9130,10,2,0.11,8508721780,938881,181.06,8980,9230,8950,11850,6390,9120,9062.62,20.62,0,199904,9233,9176,9093,9036,8953,9190,9050,25000,2730,5000,6930,10,1,500000000,45650,-1.70,0.70,12,0.19,-5385.00,13085.00,13340,20240711,-31.56,8830,20241209,3.40,10180,-10.31,20250221,8880,2.82,20250203,13340,-31.56,20240711,8830,3.40,20241209,0.67,N,034220,5000,25000 억,,103106524,N,N,5130,N,00,N
20250311,140415,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9160,40,2,0.44,7669907355,847032,163.35,8980,9230,8950,11850,6390,9120,9055.04,20.62,0,177384,9233,9176,9093,9036,8953,9190,9050,25000,2730,5000,6930,10,1,500000000,45800,-1.70,0.70,12,0.17,-5385.00,13085.00,13340,20240711,-31.33,8830,20241209,3.74,10180,-10.02,20250221,8880,3.15,20250203,13340,-31.33,20240711,8830,3.74,20241209,0.67,N,034220,5000,25000 억,,103106524,N,N,5130,N,00,N
20250311,130416,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9130,10,2,0.11,6577571735,727948,140.38,8980,9150,8950,11850,6390,9120,9035.77,20.62,0,135888,9233,9176,9093,9036,8953,9190,9050,25000,2730,5000,6930,10,1,500000000,45650,-1.70,0.70,12,0.15,-5385.00,13085.00,13340,20240711,-31.56,8830,20241209,3.40,10180,-10.31,20250221,8880,2.82,20250203,13340,-31.56,20240711,8830,3.40,20241209,0.67,N,034220,5000,25000 억,,103106524,N,N,5130,N,00,N
20250311,120415,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9120,0,3,0.00,6023327680,667224,128.67,8980,9140,8950,11850,6390,9120,9027.44,20.62,0,108363,9233,9176,9093,9036,8953,9190,9050,25000,2730,5000,6930,10,1,500000000,45600,-1.69,0.70,12,0.13,-5385.00,13085.00,13340,20240711,-31.63,8830,20241209,3.28,10180,-10.41,20250221,8880,2.70,20250203,13340,-31.63,20240711,8830,3.28,20241209,0.67,N,034220,5000,25000 억,,103106524,N,N,5130,N,00,N
20250311,110415,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9070,-50,5,-0.55,5017710930,556761,107.37,8980,9070,8950,11850,6390,9120,9012.32,20.62,0,63400,9233,9176,9093,9036,8953,9190,9050,25000,2730,5000,6930,10,1,500000000,45350,-1.68,0.69,12,0.11,-5385.00,13085.00,13340,20240711,-32.01,8830,20241209,2.72,10180,-10.90,20250221,8880,2.14,20250203,13340,-32.01,20240711,8830,2.72,20241209,0.67,N,034220,5000,25000 억,,103106524,N,N,5130,N,00,N
20250311,100416,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9010,-110,5,-1.21,3276590750,363839,70.16,8980,9050,8950,11850,6390,9120,9005.60,20.62,0,7649,9233,9176,9093,9036,8953,9190,9050,25000,2730,5000,6930,10,1,500000000,45050,-1.67,0.69,12,0.07,-5385.00,13085.00,13340,20240711,-32.46,8830,20241209,2.04,10180,-11.49,20250221,8880,1.46,20250203,13340,-32.46,20240711,8830,2.04,20241209,0.67,N,034220,5000,25000 억,,103106524,N,N,5130,N,00,N
20250311,090416,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9030,-90,5,-0.99,964720375,107254,20.68,8980,9050,8950,11850,6390,9120,8994.71,20.62,0,18516,9233,9176,9093,9036,8953,9190,9050,25000,2730,5000,6930,10,1,500000000,45150,-1.68,0.69,12,0.02,-5385.00,13085.00,13340,20240711,-32.31,8830,20241209,2.27,10180,-11.30,20250221,8880,1.69,20250203,13340,-32.31,20240711,8830,2.27,20241209,0.67,N,034220,5000,25000 억,,103106524,N,N,5130,N,00,N
20250310,160411,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9120,10,2,0.11,4665283560,512262,86.00,9120,9150,9010,11840,6380,9110,9107.19,20.63,0,-38113,9310,9210,9140,9040,8970,9175,9005,25000,2730,5000,6920,10,1,500000000,45600,-1.69,0.70,12,0.10,-5385.00,13085.00,13340,20240711,-31.63,8830,20241209,3.28,10180,-10.41,20250221,8880,2.70,20250203,13340,-31.63,20240711,8830,3.28,20241209,0.67,N,034220,5000,25000 억,,103136190,N,N,5130,N,00,N
20250310,150414,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9120,10,2,0.11,4119563535,452454,75.96,9120,9150,9010,11840,6380,9110,9104.93,20.63,0,-41990,9310,9210,9140,9040,8970,9175,9005,25000,2730,5000,6920,10,1,500000000,45600,-1.69,0.70,12,0.09,-5385.00,13085.00,13340,20240711,-31.63,8830,20241209,3.28,10180,-10.41,20250221,8880,2.70,20250203,13340,-31.63,20240711,8830,3.28,20241209,0.67,N,034220,5000,25000 억,,103136190,N,N,5832,N,00,N
20250310,140414,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9140,30,2,0.33,3589330700,394292,66.19,9120,9150,9010,11840,6380,9110,9103.23,20.63,0,-21224,9310,9210,9140,9040,8970,9175,9005,25000,2730,5000,6920,10,1,500000000,45700,-1.70,0.70,12,0.08,-5385.00,13085.00,13340,20240711,-31.48,8830,20241209,3.51,10180,-10.22,20250221,8880,2.93,20250203,13340,-31.48,20240711,8830,3.51,20241209,0.67,N,034220,5000,25000 억,,103136190,N,N,5832,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 20250311 160413 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9110 -10 5 -0.11 9513710600 1049165 202.33 8980 9230 8950 11850 6390 9120 9067.85 20.62 0 176069 9233 9176 9093 9036 8953 9190 9050 25000 2730 5000 6930 10 1 500000000 45550 -1.69 0.70 12 0.21 -5385.00 13085.00 13340 20240711 -31.71 8830 20241209 3.17 10180 -10.51 20250221 8880 2.59 20250203 13340 -31.71 20240711 8830 3.17 20241209 0.67 N 034220 5000 25000 억 103106524 N N 1759 N 00 N
3 20250311 150416 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9130 10 2 0.11 8508721780 938881 181.06 8980 9230 8950 11850 6390 9120 9062.62 20.62 0 199904 9233 9176 9093 9036 8953 9190 9050 25000 2730 5000 6930 10 1 500000000 45650 -1.70 0.70 12 0.19 -5385.00 13085.00 13340 20240711 -31.56 8830 20241209 3.40 10180 -10.31 20250221 8880 2.82 20250203 13340 -31.56 20240711 8830 3.40 20241209 0.67 N 034220 5000 25000 억 103106524 N N 5130 N 00 N
4 20250311 140415 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9160 40 2 0.44 7669907355 847032 163.35 8980 9230 8950 11850 6390 9120 9055.04 20.62 0 177384 9233 9176 9093 9036 8953 9190 9050 25000 2730 5000 6930 10 1 500000000 45800 -1.70 0.70 12 0.17 -5385.00 13085.00 13340 20240711 -31.33 8830 20241209 3.74 10180 -10.02 20250221 8880 3.15 20250203 13340 -31.33 20240711 8830 3.74 20241209 0.67 N 034220 5000 25000 억 103106524 N N 5130 N 00 N
5 20250311 130416 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9130 10 2 0.11 6577571735 727948 140.38 8980 9150 8950 11850 6390 9120 9035.77 20.62 0 135888 9233 9176 9093 9036 8953 9190 9050 25000 2730 5000 6930 10 1 500000000 45650 -1.70 0.70 12 0.15 -5385.00 13085.00 13340 20240711 -31.56 8830 20241209 3.40 10180 -10.31 20250221 8880 2.82 20250203 13340 -31.56 20240711 8830 3.40 20241209 0.67 N 034220 5000 25000 억 103106524 N N 5130 N 00 N
6 20250311 120415 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9120 0 3 0.00 6023327680 667224 128.67 8980 9140 8950 11850 6390 9120 9027.44 20.62 0 108363 9233 9176 9093 9036 8953 9190 9050 25000 2730 5000 6930 10 1 500000000 45600 -1.69 0.70 12 0.13 -5385.00 13085.00 13340 20240711 -31.63 8830 20241209 3.28 10180 -10.41 20250221 8880 2.70 20250203 13340 -31.63 20240711 8830 3.28 20241209 0.67 N 034220 5000 25000 억 103106524 N N 5130 N 00 N
7 20250311 110415 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9070 -50 5 -0.55 5017710930 556761 107.37 8980 9070 8950 11850 6390 9120 9012.32 20.62 0 63400 9233 9176 9093 9036 8953 9190 9050 25000 2730 5000 6930 10 1 500000000 45350 -1.68 0.69 12 0.11 -5385.00 13085.00 13340 20240711 -32.01 8830 20241209 2.72 10180 -10.90 20250221 8880 2.14 20250203 13340 -32.01 20240711 8830 2.72 20241209 0.67 N 034220 5000 25000 억 103106524 N N 5130 N 00 N
8 20250311 100416 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9010 -110 5 -1.21 3276590750 363839 70.16 8980 9050 8950 11850 6390 9120 9005.60 20.62 0 7649 9233 9176 9093 9036 8953 9190 9050 25000 2730 5000 6930 10 1 500000000 45050 -1.67 0.69 12 0.07 -5385.00 13085.00 13340 20240711 -32.46 8830 20241209 2.04 10180 -11.49 20250221 8880 1.46 20250203 13340 -32.46 20240711 8830 2.04 20241209 0.67 N 034220 5000 25000 억 103106524 N N 5130 N 00 N
9 20250311 090416 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9030 -90 5 -0.99 964720375 107254 20.68 8980 9050 8950 11850 6390 9120 8994.71 20.62 0 18516 9233 9176 9093 9036 8953 9190 9050 25000 2730 5000 6930 10 1 500000000 45150 -1.68 0.69 12 0.02 -5385.00 13085.00 13340 20240711 -32.31 8830 20241209 2.27 10180 -11.30 20250221 8880 1.69 20250203 13340 -32.31 20240711 8830 2.27 20241209 0.67 N 034220 5000 25000 억 103106524 N N 5130 N 00 N
10 20250310 160411 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9120 10 2 0.11 4665283560 512262 86.00 9120 9150 9010 11840 6380 9110 9107.19 20.63 0 -38113 9310 9210 9140 9040 8970 9175 9005 25000 2730 5000 6920 10 1 500000000 45600 -1.69 0.70 12 0.10 -5385.00 13085.00 13340 20240711 -31.63 8830 20241209 3.28 10180 -10.41 20250221 8880 2.70 20250203 13340 -31.63 20240711 8830 3.28 20241209 0.67 N 034220 5000 25000 억 103136190 N N 5130 N 00 N
11 20250310 150414 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9120 10 2 0.11 4119563535 452454 75.96 9120 9150 9010 11840 6380 9110 9104.93 20.63 0 -41990 9310 9210 9140 9040 8970 9175 9005 25000 2730 5000 6920 10 1 500000000 45600 -1.69 0.70 12 0.09 -5385.00 13085.00 13340 20240711 -31.63 8830 20241209 3.28 10180 -10.41 20250221 8880 2.70 20250203 13340 -31.63 20240711 8830 3.28 20241209 0.67 N 034220 5000 25000 억 103136190 N N 5832 N 00 N
12 20250310 140414 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9140 30 2 0.33 3589330700 394292 66.19 9120 9150 9010 11840 6380 9110 9103.23 20.63 0 -21224 9310 9210 9140 9040 8970 9175 9005 25000 2730 5000 6920 10 1 500000000 45700 -1.70 0.70 12 0.08 -5385.00 13085.00 13340 20240711 -31.48 8830 20241209 3.51 10180 -10.22 20250221 8880 2.93 20250203 13340 -31.48 20240711 8830 3.51 20241209 0.67 N 034220 5000 25000 억 103136190 N N 5832 N 00 N