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
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
20250306,160411,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9160,40,2,0.44,8665818485,942419,113.38,9180,9300,9160,11850,6390,9120,9195.38,20.65,0,-87400,9300,9210,9150,9060,9000,9180,9030,25000,2730,5000,6930,10,1,500000000,45800,-1.28,0.48,12,0.19,-7177.00,18988.00,13340,20240711,-31.33,8830,20241209,3.74,10180,-10.02,20250221,8880,3.15,20250203,13340,-31.33,20240711,8830,3.74,20241209,0.66,N,034220,5000,25000 억,,103252335,N,N,3226,N,00,N
20250306,150410,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9180,60,2,0.66,6874705555,746942,89.86,9180,9300,9160,11850,6390,9120,9203.80,20.65,0,-43277,9300,9210,9150,9060,9000,9180,9030,25000,2730,5000,6930,10,1,500000000,45900,-1.28,0.48,12,0.15,-7177.00,18988.00,13340,20240711,-31.18,8830,20241209,3.96,10180,-9.82,20250221,8880,3.38,20250203,13340,-31.18,20240711,8830,3.96,20241209,0.66,N,034220,5000,25000 억,,103252335,N,N,7454,N,00,N
20250306,140410,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9170,50,2,0.55,5614040750,609530,73.33,9180,9300,9160,11850,6390,9120,9210.44,20.65,0,15404,9300,9210,9150,9060,9000,9180,9030,25000,2730,5000,6930,10,1,500000000,45850,-1.28,0.48,12,0.12,-7177.00,18988.00,13340,20240711,-31.26,8830,20241209,3.85,10180,-9.92,20250221,8880,3.27,20250203,13340,-31.26,20240711,8830,3.85,20241209,0.66,N,034220,5000,25000 억,,103252335,N,N,7454,N,00,N
20250306,130410,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9190,70,2,0.77,4975048565,539871,64.95,9180,9300,9160,11850,6390,9120,9215.25,20.65,0,39321,9300,9210,9150,9060,9000,9180,9030,25000,2730,5000,6930,10,1,500000000,45950,-1.28,0.48,12,0.11,-7177.00,18988.00,13340,20240711,-31.11,8830,20241209,4.08,10180,-9.72,20250221,8880,3.49,20250203,13340,-31.11,20240711,8830,4.08,20241209,0.66,N,034220,5000,25000 억,,103252335,N,N,7454,N,00,N
20250306,120410,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9230,110,2,1.21,4039686510,438030,52.70,9180,9300,9160,11850,6390,9120,9222.40,20.65,0,50667,9300,9210,9150,9060,9000,9180,9030,25000,2730,5000,6930,10,1,500000000,46150,-1.29,0.49,12,0.09,-7177.00,18988.00,13340,20240711,-30.81,8830,20241209,4.53,10180,-9.33,20250221,8880,3.94,20250203,13340,-30.81,20240711,8830,4.53,20241209,0.66,N,034220,5000,25000 억,,103252335,N,N,7454,N,00,N
20250306,110409,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9210,90,2,0.99,2927271905,317196,38.16,9180,9300,9160,11850,6390,9120,9228.59,20.65,0,64844,9300,9210,9150,9060,9000,9180,9030,25000,2730,5000,6930,10,1,500000000,46050,-1.28,0.49,12,0.06,-7177.00,18988.00,13340,20240711,-30.96,8830,20241209,4.30,10180,-9.53,20250221,8880,3.72,20250203,13340,-30.96,20240711,8830,4.30,20241209,0.66,N,034220,5000,25000 억,,103252335,N,N,7454,N,00,N
20250306,100410,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9180,60,2,0.66,2186960685,236614,28.47,9180,9300,9160,11850,6390,9120,9242.74,20.65,0,54723,9300,9210,9150,9060,9000,9180,9030,25000,2730,5000,6930,10,1,500000000,45900,-1.28,0.48,12,0.05,-7177.00,18988.00,13340,20240711,-31.18,8830,20241209,3.96,10180,-9.82,20250221,8880,3.38,20250203,13340,-31.18,20240711,8830,3.96,20241209,0.66,N,034220,5000,25000 억,,103252335,N,N,7454,N,00,N
20250306,090413,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9260,140,2,1.54,684643335,74066,8.91,9180,9280,9160,11850,6390,9120,9243.69,20.65,0,42528,9300,9210,9150,9060,9000,9180,9030,25000,2730,5000,6930,10,1,500000000,46300,-1.29,0.49,12,0.01,-7177.00,18988.00,13340,20240711,-30.58,8830,20241209,4.87,10180,-9.04,20250221,8880,4.28,20250203,13340,-30.58,20240711,8830,4.87,20241209,0.66,N,034220,5000,25000 억,,103252335,N,N,7454,N,00,N
20250305,160407,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9120,40,2,0.44,7525737535,823928,104.07,9150,9240,9090,11800,6360,9080,9134.02,20.85,0,-179430,9240,9160,9110,9030,8980,9135,9005,25000,2720,5000,6900,10,1,500000000,45600,-1.27,0.48,12,0.16,-7177.00,18988.00,13340,20240711,-31.63,8830,20241209,3.28,10180,-10.41,20250221,8880,2.70,20250203,13340,-31.63,20240711,8830,3.28,20241209,0.62,N,034220,5000,25000 억,,104250739,N,N,7279,N,00,N
20250305,150408,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9130,50,2,0.55,6603678755,722876,91.31,9150,9240,9090,11800,6360,9080,9135.29,20.85,0,-139355,9240,9160,9110,9030,8980,9135,9005,25000,2720,5000,6900,10,1,500000000,45650,-1.27,0.48,12,0.14,-7177.00,18988.00,13340,20240711,-31.56,8830,20241209,3.40,10180,-10.31,20250221,8880,2.82,20250203,13340,-31.56,20240711,8830,3.40,20241209,0.62,N,034220,5000,25000 억,,104250739,N,N,6416,N,00,N
20250305,140406,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,9150,70,2,0.77,5613706630,614444,77.61,9150,9240,9090,11800,6360,9080,9136.24,20.85,0,-89428,9240,9160,9110,9030,8980,9135,9005,25000,2720,5000,6900,10,1,500000000,45750,-1.27,0.48,12,0.12,-7177.00,18988.00,13340,20240711,-31.41,8830,20241209,3.62,10180,-10.12,20250221,8880,3.04,20250203,13340,-31.41,20240711,8830,3.62,20241209,0.62,N,034220,5000,25000 억,,104250739,N,N,6416,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 160411 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9160 40 2 0.44 8665818485 942419 113.38 9180 9300 9160 11850 6390 9120 9195.38 20.65 0 -87400 9300 9210 9150 9060 9000 9180 9030 25000 2730 5000 6930 10 1 500000000 45800 -1.28 0.48 12 0.19 -7177.00 18988.00 13340 20240711 -31.33 8830 20241209 3.74 10180 -10.02 20250221 8880 3.15 20250203 13340 -31.33 20240711 8830 3.74 20241209 0.66 N 034220 5000 25000 억 103252335 N N 3226 N 00 N
3 20250306 150410 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9180 60 2 0.66 6874705555 746942 89.86 9180 9300 9160 11850 6390 9120 9203.80 20.65 0 -43277 9300 9210 9150 9060 9000 9180 9030 25000 2730 5000 6930 10 1 500000000 45900 -1.28 0.48 12 0.15 -7177.00 18988.00 13340 20240711 -31.18 8830 20241209 3.96 10180 -9.82 20250221 8880 3.38 20250203 13340 -31.18 20240711 8830 3.96 20241209 0.66 N 034220 5000 25000 억 103252335 N N 7454 N 00 N
4 20250306 140410 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9170 50 2 0.55 5614040750 609530 73.33 9180 9300 9160 11850 6390 9120 9210.44 20.65 0 15404 9300 9210 9150 9060 9000 9180 9030 25000 2730 5000 6930 10 1 500000000 45850 -1.28 0.48 12 0.12 -7177.00 18988.00 13340 20240711 -31.26 8830 20241209 3.85 10180 -9.92 20250221 8880 3.27 20250203 13340 -31.26 20240711 8830 3.85 20241209 0.66 N 034220 5000 25000 억 103252335 N N 7454 N 00 N
5 20250306 130410 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9190 70 2 0.77 4975048565 539871 64.95 9180 9300 9160 11850 6390 9120 9215.25 20.65 0 39321 9300 9210 9150 9060 9000 9180 9030 25000 2730 5000 6930 10 1 500000000 45950 -1.28 0.48 12 0.11 -7177.00 18988.00 13340 20240711 -31.11 8830 20241209 4.08 10180 -9.72 20250221 8880 3.49 20250203 13340 -31.11 20240711 8830 4.08 20241209 0.66 N 034220 5000 25000 억 103252335 N N 7454 N 00 N
6 20250306 120410 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9230 110 2 1.21 4039686510 438030 52.70 9180 9300 9160 11850 6390 9120 9222.40 20.65 0 50667 9300 9210 9150 9060 9000 9180 9030 25000 2730 5000 6930 10 1 500000000 46150 -1.29 0.49 12 0.09 -7177.00 18988.00 13340 20240711 -30.81 8830 20241209 4.53 10180 -9.33 20250221 8880 3.94 20250203 13340 -30.81 20240711 8830 4.53 20241209 0.66 N 034220 5000 25000 억 103252335 N N 7454 N 00 N
7 20250306 110409 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9210 90 2 0.99 2927271905 317196 38.16 9180 9300 9160 11850 6390 9120 9228.59 20.65 0 64844 9300 9210 9150 9060 9000 9180 9030 25000 2730 5000 6930 10 1 500000000 46050 -1.28 0.49 12 0.06 -7177.00 18988.00 13340 20240711 -30.96 8830 20241209 4.30 10180 -9.53 20250221 8880 3.72 20250203 13340 -30.96 20240711 8830 4.30 20241209 0.66 N 034220 5000 25000 억 103252335 N N 7454 N 00 N
8 20250306 100410 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9180 60 2 0.66 2186960685 236614 28.47 9180 9300 9160 11850 6390 9120 9242.74 20.65 0 54723 9300 9210 9150 9060 9000 9180 9030 25000 2730 5000 6930 10 1 500000000 45900 -1.28 0.48 12 0.05 -7177.00 18988.00 13340 20240711 -31.18 8830 20241209 3.96 10180 -9.82 20250221 8880 3.38 20250203 13340 -31.18 20240711 8830 3.96 20241209 0.66 N 034220 5000 25000 억 103252335 N N 7454 N 00 N
9 20250306 090413 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9260 140 2 1.54 684643335 74066 8.91 9180 9280 9160 11850 6390 9120 9243.69 20.65 0 42528 9300 9210 9150 9060 9000 9180 9030 25000 2730 5000 6930 10 1 500000000 46300 -1.29 0.49 12 0.01 -7177.00 18988.00 13340 20240711 -30.58 8830 20241209 4.87 10180 -9.04 20250221 8880 4.28 20250203 13340 -30.58 20240711 8830 4.87 20241209 0.66 N 034220 5000 25000 억 103252335 N N 7454 N 00 N
10 20250305 160407 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9120 40 2 0.44 7525737535 823928 104.07 9150 9240 9090 11800 6360 9080 9134.02 20.85 0 -179430 9240 9160 9110 9030 8980 9135 9005 25000 2720 5000 6900 10 1 500000000 45600 -1.27 0.48 12 0.16 -7177.00 18988.00 13340 20240711 -31.63 8830 20241209 3.28 10180 -10.41 20250221 8880 2.70 20250203 13340 -31.63 20240711 8830 3.28 20241209 0.62 N 034220 5000 25000 억 104250739 N N 7279 N 00 N
11 20250305 150408 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9130 50 2 0.55 6603678755 722876 91.31 9150 9240 9090 11800 6360 9080 9135.29 20.85 0 -139355 9240 9160 9110 9030 8980 9135 9005 25000 2720 5000 6900 10 1 500000000 45650 -1.27 0.48 12 0.14 -7177.00 18988.00 13340 20240711 -31.56 8830 20241209 3.40 10180 -10.31 20250221 8880 2.82 20250203 13340 -31.56 20240711 8830 3.40 20241209 0.62 N 034220 5000 25000 억 104250739 N N 6416 N 00 N
12 20250305 140406 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 9150 70 2 0.77 5613706630 614444 77.61 9150 9240 9090 11800 6360 9080 9136.24 20.85 0 -89428 9240 9160 9110 9030 8980 9135 9005 25000 2720 5000 6900 10 1 500000000 45750 -1.27 0.48 12 0.12 -7177.00 18988.00 13340 20240711 -31.41 8830 20241209 3.62 10180 -10.12 20250221 8880 3.04 20250203 13340 -31.41 20240711 8830 3.62 20241209 0.62 N 034220 5000 25000 억 104250739 N N 6416 N 00 N