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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009150/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
20250312,160234,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137300,1500,2,1.10,27114379850,197848,59.24,137000,138700,135000,176500,95100,135800,137046.17,32.64,0,-20701,144266,140032,134366,130132,124466,142150,132250,3735,40700,5000,103200,100,1,74693696,102554,15.69,1.19,12,0.26,8752.00,115152.00,176500,20240717,-22.21,105500,20241115,30.14,149800,-8.34,20250217,120500,13.94,20250102,176500,-22.21,20240717,105500,30.14,20241115,0.54,N,009150,5000,3734 억,,24382838,N,N,1879,N,00,N
20250312,150236,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137400,1600,2,1.18,24666925600,180031,53.91,137000,138700,135000,176500,95100,135800,137014.88,32.64,0,-19453,144266,140032,134366,130132,124466,142150,132250,3735,40700,5000,103200,100,1,74693696,102629,15.70,1.19,12,0.24,8752.00,115152.00,176500,20240717,-22.15,105500,20241115,30.24,149800,-8.28,20250217,120500,14.02,20250102,176500,-22.15,20240717,105500,30.24,20241115,0.54,N,009150,5000,3734 억,,24382838,N,N,300,N,00,N
20250312,140235,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138300,2500,2,1.84,21101861550,154158,46.16,137000,138700,135000,176500,95100,135800,136884.63,32.64,0,-14132,144266,140032,134366,130132,124466,142150,132250,3735,40700,5000,103200,100,1,74693696,103301,15.80,1.20,12,0.21,8752.00,115152.00,176500,20240717,-21.64,105500,20241115,31.09,149800,-7.68,20250217,120500,14.77,20250102,176500,-21.64,20240717,105500,31.09,20241115,0.54,N,009150,5000,3734 억,,24382838,N,N,300,N,00,N
20250312,130234,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137200,1400,2,1.03,15584918950,114139,34.18,137000,137600,135000,176500,95100,135800,136543.33,32.64,0,-21419,144266,140032,134366,130132,124466,142150,132250,3735,40700,5000,103200,100,1,74693696,102480,15.68,1.19,12,0.15,8752.00,115152.00,176500,20240717,-22.27,105500,20241115,30.05,149800,-8.41,20250217,120500,13.86,20250102,176500,-22.27,20240717,105500,30.05,20241115,0.54,N,009150,5000,3734 억,,24382838,N,N,300,N,00,N
20250312,120235,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137300,1500,2,1.10,13424936450,98396,29.46,137000,137600,135000,176500,95100,135800,136437.83,32.64,0,-22365,144266,140032,134366,130132,124466,142150,132250,3735,40700,5000,103200,100,1,74693696,102554,15.69,1.19,12,0.13,8752.00,115152.00,176500,20240717,-22.21,105500,20241115,30.14,149800,-8.34,20250217,120500,13.94,20250102,176500,-22.21,20240717,105500,30.14,20241115,0.54,N,009150,5000,3734 억,,24382838,N,N,300,N,00,N
20250312,110233,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137100,1300,2,0.96,11304634050,82927,24.83,137000,137500,135000,176500,95100,135800,136320.31,32.64,0,-22083,144266,140032,134366,130132,124466,142150,132250,3735,40700,5000,103200,100,1,74693696,102405,15.66,1.19,12,0.11,8752.00,115152.00,176500,20240717,-22.32,105500,20241115,29.95,149800,-8.48,20250217,120500,13.78,20250102,176500,-22.32,20240717,105500,29.95,20241115,0.54,N,009150,5000,3734 억,,24382838,N,N,300,N,00,N
20250312,100234,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,136400,600,2,0.44,7590300850,55781,16.70,137000,137000,135000,176500,95100,135800,136073.23,32.64,0,-19386,144266,140032,134366,130132,124466,142150,132250,3735,40700,5000,103200,100,1,74693696,101882,15.59,1.18,12,0.07,8752.00,115152.00,176500,20240717,-22.72,105500,20241115,29.29,149800,-8.95,20250217,120500,13.20,20250102,176500,-22.72,20240717,105500,29.29,20241115,0.54,N,009150,5000,3734 억,,24382838,N,N,300,N,00,N
20250312,090235,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,136100,300,2,0.22,1459480900,10701,3.20,137000,137000,135300,176500,95100,135800,136387.34,32.64,0,-7121,144266,140032,134366,130132,124466,142150,132250,3735,40700,5000,103200,100,1,74693696,101658,15.55,1.18,12,0.01,8752.00,115152.00,176500,20240717,-22.89,105500,20241115,29.00,149800,-9.15,20250217,120500,12.95,20250102,176500,-22.89,20240717,105500,29.00,20241115,0.54,N,009150,5000,3734 억,,24382838,N,N,300,N,00,N
20250311,160234,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135800,2900,2,2.18,44665160100,333046,187.52,130000,138600,128700,172700,93100,132900,134109.68,32.58,0,3228,135766,134332,133466,132032,131166,133900,131600,3735,39800,5000,101000,100,1,74693696,101434,15.52,1.18,12,0.45,8752.00,115152.00,176500,20240717,-23.06,105500,20241115,28.72,149800,-9.35,20250217,120500,12.70,20250102,176500,-23.06,20240717,105500,28.72,20241115,0.53,N,009150,5000,3734 억,,24334491,N,N,300,N,00,N
20250311,150234,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,136100,3200,2,2.41,41332556150,308526,173.72,130000,138600,128700,172700,93100,132900,133967.91,32.58,0,5743,135766,134332,133466,132032,131166,133900,131600,3735,39800,5000,101000,100,1,74693696,101658,15.55,1.18,12,0.41,8752.00,115152.00,176500,20240717,-22.89,105500,20241115,29.00,149800,-9.15,20250217,120500,12.95,20250102,176500,-22.89,20240717,105500,29.00,20241115,0.53,N,009150,5000,3734 억,,24334491,N,N,880,N,00,N
20250311,140234,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137000,4100,2,3.09,36199568800,270833,152.49,130000,138600,128700,172700,93100,132900,133660.18,32.58,0,7180,135766,134332,133466,132032,131166,133900,131600,3735,39800,5000,101000,100,1,74693696,102330,15.65,1.19,12,0.36,8752.00,115152.00,176500,20240717,-22.38,105500,20241115,29.86,149800,-8.54,20250217,120500,13.69,20250102,176500,-22.38,20240717,105500,29.86,20241115,0.53,N,009150,5000,3734 억,,24334491,N,N,880,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 20250312 160234 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 137300 1500 2 1.10 27114379850 197848 59.24 137000 138700 135000 176500 95100 135800 137046.17 32.64 0 -20701 144266 140032 134366 130132 124466 142150 132250 3735 40700 5000 103200 100 1 74693696 102554 15.69 1.19 12 0.26 8752.00 115152.00 176500 20240717 -22.21 105500 20241115 30.14 149800 -8.34 20250217 120500 13.94 20250102 176500 -22.21 20240717 105500 30.14 20241115 0.54 N 009150 5000 3734 억 24382838 N N 1879 N 00 N
3 20250312 150236 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 137400 1600 2 1.18 24666925600 180031 53.91 137000 138700 135000 176500 95100 135800 137014.88 32.64 0 -19453 144266 140032 134366 130132 124466 142150 132250 3735 40700 5000 103200 100 1 74693696 102629 15.70 1.19 12 0.24 8752.00 115152.00 176500 20240717 -22.15 105500 20241115 30.24 149800 -8.28 20250217 120500 14.02 20250102 176500 -22.15 20240717 105500 30.24 20241115 0.54 N 009150 5000 3734 억 24382838 N N 300 N 00 N
4 20250312 140235 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 138300 2500 2 1.84 21101861550 154158 46.16 137000 138700 135000 176500 95100 135800 136884.63 32.64 0 -14132 144266 140032 134366 130132 124466 142150 132250 3735 40700 5000 103200 100 1 74693696 103301 15.80 1.20 12 0.21 8752.00 115152.00 176500 20240717 -21.64 105500 20241115 31.09 149800 -7.68 20250217 120500 14.77 20250102 176500 -21.64 20240717 105500 31.09 20241115 0.54 N 009150 5000 3734 억 24382838 N N 300 N 00 N
5 20250312 130234 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 137200 1400 2 1.03 15584918950 114139 34.18 137000 137600 135000 176500 95100 135800 136543.33 32.64 0 -21419 144266 140032 134366 130132 124466 142150 132250 3735 40700 5000 103200 100 1 74693696 102480 15.68 1.19 12 0.15 8752.00 115152.00 176500 20240717 -22.27 105500 20241115 30.05 149800 -8.41 20250217 120500 13.86 20250102 176500 -22.27 20240717 105500 30.05 20241115 0.54 N 009150 5000 3734 억 24382838 N N 300 N 00 N
6 20250312 120235 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 137300 1500 2 1.10 13424936450 98396 29.46 137000 137600 135000 176500 95100 135800 136437.83 32.64 0 -22365 144266 140032 134366 130132 124466 142150 132250 3735 40700 5000 103200 100 1 74693696 102554 15.69 1.19 12 0.13 8752.00 115152.00 176500 20240717 -22.21 105500 20241115 30.14 149800 -8.34 20250217 120500 13.94 20250102 176500 -22.21 20240717 105500 30.14 20241115 0.54 N 009150 5000 3734 억 24382838 N N 300 N 00 N
7 20250312 110233 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 137100 1300 2 0.96 11304634050 82927 24.83 137000 137500 135000 176500 95100 135800 136320.31 32.64 0 -22083 144266 140032 134366 130132 124466 142150 132250 3735 40700 5000 103200 100 1 74693696 102405 15.66 1.19 12 0.11 8752.00 115152.00 176500 20240717 -22.32 105500 20241115 29.95 149800 -8.48 20250217 120500 13.78 20250102 176500 -22.32 20240717 105500 29.95 20241115 0.54 N 009150 5000 3734 억 24382838 N N 300 N 00 N
8 20250312 100234 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 136400 600 2 0.44 7590300850 55781 16.70 137000 137000 135000 176500 95100 135800 136073.23 32.64 0 -19386 144266 140032 134366 130132 124466 142150 132250 3735 40700 5000 103200 100 1 74693696 101882 15.59 1.18 12 0.07 8752.00 115152.00 176500 20240717 -22.72 105500 20241115 29.29 149800 -8.95 20250217 120500 13.20 20250102 176500 -22.72 20240717 105500 29.29 20241115 0.54 N 009150 5000 3734 억 24382838 N N 300 N 00 N
9 20250312 090235 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 136100 300 2 0.22 1459480900 10701 3.20 137000 137000 135300 176500 95100 135800 136387.34 32.64 0 -7121 144266 140032 134366 130132 124466 142150 132250 3735 40700 5000 103200 100 1 74693696 101658 15.55 1.18 12 0.01 8752.00 115152.00 176500 20240717 -22.89 105500 20241115 29.00 149800 -9.15 20250217 120500 12.95 20250102 176500 -22.89 20240717 105500 29.00 20241115 0.54 N 009150 5000 3734 억 24382838 N N 300 N 00 N
10 20250311 160234 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 135800 2900 2 2.18 44665160100 333046 187.52 130000 138600 128700 172700 93100 132900 134109.68 32.58 0 3228 135766 134332 133466 132032 131166 133900 131600 3735 39800 5000 101000 100 1 74693696 101434 15.52 1.18 12 0.45 8752.00 115152.00 176500 20240717 -23.06 105500 20241115 28.72 149800 -9.35 20250217 120500 12.70 20250102 176500 -23.06 20240717 105500 28.72 20241115 0.53 N 009150 5000 3734 억 24334491 N N 300 N 00 N
11 20250311 150234 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 136100 3200 2 2.41 41332556150 308526 173.72 130000 138600 128700 172700 93100 132900 133967.91 32.58 0 5743 135766 134332 133466 132032 131166 133900 131600 3735 39800 5000 101000 100 1 74693696 101658 15.55 1.18 12 0.41 8752.00 115152.00 176500 20240717 -22.89 105500 20241115 29.00 149800 -9.15 20250217 120500 12.95 20250102 176500 -22.89 20240717 105500 29.00 20241115 0.53 N 009150 5000 3734 억 24334491 N N 880 N 00 N
12 20250311 140234 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 137000 4100 2 3.09 36199568800 270833 152.49 130000 138600 128700 172700 93100 132900 133660.18 32.58 0 7180 135766 134332 133466 132032 131166 133900 131600 3735 39800 5000 101000 100 1 74693696 102330 15.65 1.19 12 0.36 8752.00 115152.00 176500 20240717 -22.38 105500 20241115 29.86 149800 -8.54 20250217 120500 13.69 20250102 176500 -22.38 20240717 105500 29.86 20241115 0.53 N 009150 5000 3734 억 24334491 N N 880 N 00 N