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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160237,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137100,-2700,5,-1.93,28957147550,209707,64.90,140600,140800,136500,181700,97900,139800,138085.41,32.56,0,-54042,144400,142100,140100,137800,135800,143250,138950,3735,41900,5000,106240,100,1,74693696,102405,15.66,1.19,12,0.28,8752.00,115152.00,176500,20240717,-22.32,105500,20241115,29.95,149800,-8.48,20250217,120500,13.78,20250102,176500,-22.32,20240717,105500,29.95,20241115,0.51,N,009150,5000,3734 억,,24322799,N,N,4426,N,00,N
20250318,150239,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137000,-2800,5,-2.00,26505289850,191819,59.36,140600,140800,136500,181700,97900,139800,138178.37,32.56,0,-52815,144400,142100,140100,137800,135800,143250,138950,3735,41900,5000,106240,100,1,74693696,102330,15.65,1.19,12,0.26,8752.00,115152.00,176500,20240717,-22.38,105500,20241115,29.86,149800,-8.54,20250217,120500,13.69,20250102,176500,-22.38,20240717,105500,29.86,20241115,0.51,N,009150,5000,3734 억,,24322799,N,N,5896,N,00,N
20250318,140238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,136800,-3000,5,-2.15,23859286000,172470,53.38,140600,140800,136500,181700,97900,139800,138338.48,32.56,0,-47988,144400,142100,140100,137800,135800,143250,138950,3735,41900,5000,106240,100,1,74693696,102181,15.63,1.19,12,0.23,8752.00,115152.00,176500,20240717,-22.49,105500,20241115,29.67,149800,-8.68,20250217,120500,13.53,20250102,176500,-22.49,20240717,105500,29.67,20241115,0.51,N,009150,5000,3734 억,,24322799,N,N,5896,N,00,N
20250318,130238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137200,-2600,5,-1.86,20077246200,144820,44.82,140600,140800,137000,181700,97900,139800,138635.60,32.56,0,-42464,144400,142100,140100,137800,135800,143250,138950,3735,41900,5000,106240,100,1,74693696,102480,15.68,1.19,12,0.19,8752.00,115152.00,176500,20240717,-22.27,105500,20241115,30.05,149800,-8.41,20250217,120500,13.86,20250102,176500,-22.27,20240717,105500,30.05,20241115,0.51,N,009150,5000,3734 억,,24322799,N,N,5896,N,00,N
20250318,120238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137300,-2500,5,-1.79,17492392050,125978,38.99,140600,140800,137200,181700,97900,139800,138852.50,32.56,0,-34512,144400,142100,140100,137800,135800,143250,138950,3735,41900,5000,106240,100,1,74693696,102554,15.69,1.19,12,0.17,8752.00,115152.00,176500,20240717,-22.21,105500,20241115,30.14,149800,-8.34,20250217,120500,13.94,20250102,176500,-22.21,20240717,105500,30.14,20241115,0.51,N,009150,5000,3734 억,,24322799,N,N,5896,N,00,N
20250318,110238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138600,-1200,5,-0.86,13517697400,97121,30.06,140600,140800,138200,181700,97900,139800,139183.87,32.56,0,-22372,144400,142100,140100,137800,135800,143250,138950,3735,41900,5000,106240,100,1,74693696,103525,15.84,1.20,12,0.13,8752.00,115152.00,176500,20240717,-21.47,105500,20241115,31.37,149800,-7.48,20250217,120500,15.02,20250102,176500,-21.47,20240717,105500,31.37,20241115,0.51,N,009150,5000,3734 억,,24322799,N,N,5896,N,00,N
20250318,100238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138300,-1500,5,-1.07,11436768150,82097,25.41,140600,140800,138300,181700,97900,139800,139307.79,32.56,0,-18315,144400,142100,140100,137800,135800,143250,138950,3735,41900,5000,106240,100,1,74693696,103301,15.80,1.20,12,0.11,8752.00,115152.00,176500,20240717,-21.64,105500,20241115,31.09,149800,-7.68,20250217,120500,14.77,20250102,176500,-21.64,20240717,105500,31.09,20241115,0.51,N,009150,5000,3734 억,,24322799,N,N,5896,N,00,N
20250318,090238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,140200,400,2,0.29,1121453150,7985,2.47,140600,140800,139800,181700,97900,139800,140447.65,32.56,0,-788,144400,142100,140100,137800,135800,143250,138950,3735,41900,5000,106240,100,1,74693696,104721,16.02,1.22,12,0.01,8752.00,115152.00,176500,20240717,-20.57,105500,20241115,32.89,149800,-6.41,20250217,120500,16.35,20250102,176500,-20.57,20240717,105500,32.89,20241115,0.51,N,009150,5000,3734 억,,24322799,N,N,5896,N,00,N
20250317,160238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,139800,2400,2,1.75,43886717100,312263,116.06,138100,142400,138100,178600,96200,137400,140545.00,32.53,0,19706,142333,139866,138233,135766,134133,139050,134950,3735,41200,5000,104420,100,1,74693696,104422,15.97,1.21,12,0.42,8752.00,115152.00,176500,20240717,-20.79,105500,20241115,32.51,149800,-6.68,20250217,120500,16.02,20250102,176500,-20.79,20240717,105500,32.51,20241115,0.52,N,009150,5000,3734 억,,24296859,N,N,5880,N,00,N
20250317,150238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,139800,2400,2,1.75,38703126700,275174,102.27,138100,142400,138100,178600,96200,137400,140649.67,32.53,0,24100,142333,139866,138233,135766,134133,139050,134950,3735,41200,5000,104420,100,1,74693696,104422,15.97,1.21,12,0.37,8752.00,115152.00,176500,20240717,-20.79,105500,20241115,32.51,149800,-6.68,20250217,120500,16.02,20250102,176500,-20.79,20240717,105500,32.51,20241115,0.52,N,009150,5000,3734 억,,24296859,N,N,1719,N,00,N
20250317,140238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,139800,2400,2,1.75,35392533500,251456,93.46,138100,142400,138100,178600,96200,137400,140750.43,32.53,0,23851,142333,139866,138233,135766,134133,139050,134950,3735,41200,5000,104420,100,1,74693696,104422,15.97,1.21,12,0.34,8752.00,115152.00,176500,20240717,-20.79,105500,20241115,32.51,149800,-6.68,20250217,120500,16.02,20250102,176500,-20.79,20240717,105500,32.51,20241115,0.52,N,009150,5000,3734 억,,24296859,N,N,1719,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 20250318 160237 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 137100 -2700 5 -1.93 28957147550 209707 64.90 140600 140800 136500 181700 97900 139800 138085.41 32.56 0 -54042 144400 142100 140100 137800 135800 143250 138950 3735 41900 5000 106240 100 1 74693696 102405 15.66 1.19 12 0.28 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 0.51 N 009150 5000 3734 억 24322799 N N 4426 N 00 N
3 20250318 150239 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 137000 -2800 5 -2.00 26505289850 191819 59.36 140600 140800 136500 181700 97900 139800 138178.37 32.56 0 -52815 144400 142100 140100 137800 135800 143250 138950 3735 41900 5000 106240 100 1 74693696 102330 15.65 1.19 12 0.26 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 0.51 N 009150 5000 3734 억 24322799 N N 5896 N 00 N
4 20250318 140238 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 136800 -3000 5 -2.15 23859286000 172470 53.38 140600 140800 136500 181700 97900 139800 138338.48 32.56 0 -47988 144400 142100 140100 137800 135800 143250 138950 3735 41900 5000 106240 100 1 74693696 102181 15.63 1.19 12 0.23 8752.00 115152.00 176500 20240717 -22.49 105500 20241115 29.67 149800 -8.68 20250217 120500 13.53 20250102 176500 -22.49 20240717 105500 29.67 20241115 0.51 N 009150 5000 3734 억 24322799 N N 5896 N 00 N
5 20250318 130238 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 137200 -2600 5 -1.86 20077246200 144820 44.82 140600 140800 137000 181700 97900 139800 138635.60 32.56 0 -42464 144400 142100 140100 137800 135800 143250 138950 3735 41900 5000 106240 100 1 74693696 102480 15.68 1.19 12 0.19 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 0.51 N 009150 5000 3734 억 24322799 N N 5896 N 00 N
6 20250318 120238 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 137300 -2500 5 -1.79 17492392050 125978 38.99 140600 140800 137200 181700 97900 139800 138852.50 32.56 0 -34512 144400 142100 140100 137800 135800 143250 138950 3735 41900 5000 106240 100 1 74693696 102554 15.69 1.19 12 0.17 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 0.51 N 009150 5000 3734 억 24322799 N N 5896 N 00 N
7 20250318 110238 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 138600 -1200 5 -0.86 13517697400 97121 30.06 140600 140800 138200 181700 97900 139800 139183.87 32.56 0 -22372 144400 142100 140100 137800 135800 143250 138950 3735 41900 5000 106240 100 1 74693696 103525 15.84 1.20 12 0.13 8752.00 115152.00 176500 20240717 -21.47 105500 20241115 31.37 149800 -7.48 20250217 120500 15.02 20250102 176500 -21.47 20240717 105500 31.37 20241115 0.51 N 009150 5000 3734 억 24322799 N N 5896 N 00 N
8 20250318 100238 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 138300 -1500 5 -1.07 11436768150 82097 25.41 140600 140800 138300 181700 97900 139800 139307.79 32.56 0 -18315 144400 142100 140100 137800 135800 143250 138950 3735 41900 5000 106240 100 1 74693696 103301 15.80 1.20 12 0.11 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 0.51 N 009150 5000 3734 억 24322799 N N 5896 N 00 N
9 20250318 090238 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 140200 400 2 0.29 1121453150 7985 2.47 140600 140800 139800 181700 97900 139800 140447.65 32.56 0 -788 144400 142100 140100 137800 135800 143250 138950 3735 41900 5000 106240 100 1 74693696 104721 16.02 1.22 12 0.01 8752.00 115152.00 176500 20240717 -20.57 105500 20241115 32.89 149800 -6.41 20250217 120500 16.35 20250102 176500 -20.57 20240717 105500 32.89 20241115 0.51 N 009150 5000 3734 억 24322799 N N 5896 N 00 N
10 20250317 160238 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 139800 2400 2 1.75 43886717100 312263 116.06 138100 142400 138100 178600 96200 137400 140545.00 32.53 0 19706 142333 139866 138233 135766 134133 139050 134950 3735 41200 5000 104420 100 1 74693696 104422 15.97 1.21 12 0.42 8752.00 115152.00 176500 20240717 -20.79 105500 20241115 32.51 149800 -6.68 20250217 120500 16.02 20250102 176500 -20.79 20240717 105500 32.51 20241115 0.52 N 009150 5000 3734 억 24296859 N N 5880 N 00 N
11 20250317 150238 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 139800 2400 2 1.75 38703126700 275174 102.27 138100 142400 138100 178600 96200 137400 140649.67 32.53 0 24100 142333 139866 138233 135766 134133 139050 134950 3735 41200 5000 104420 100 1 74693696 104422 15.97 1.21 12 0.37 8752.00 115152.00 176500 20240717 -20.79 105500 20241115 32.51 149800 -6.68 20250217 120500 16.02 20250102 176500 -20.79 20240717 105500 32.51 20241115 0.52 N 009150 5000 3734 억 24296859 N N 1719 N 00 N
12 20250317 140238 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 139800 2400 2 1.75 35392533500 251456 93.46 138100 142400 138100 178600 96200 137400 140750.43 32.53 0 23851 142333 139866 138233 135766 134133 139050 134950 3735 41200 5000 104420 100 1 74693696 104422 15.97 1.21 12 0.34 8752.00 115152.00 176500 20240717 -20.79 105500 20241115 32.51 149800 -6.68 20250217 120500 16.02 20250102 176500 -20.79 20240717 105500 32.51 20241115 0.52 N 009150 5000 3734 억 24296859 N N 1719 N 00 N