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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009150/price/prices-20250201.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
20250228,160245,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135000,-7500,5,-5.26,77254731600,567222,176.53,139000,139800,134600,185200,99800,142500,136198.86,32.39,0,-40840,145966,144232,142866,141132,139766,145100,142000,3735,42700,5000,108300,100,1,74693696,100836,15.43,1.17,12,0.76,8752.00,115152.00,176500,20240717,-23.51,105500,20241115,27.96,149800,-9.88,20250217,120500,12.03,20250102,176500,-23.51,20240717,105500,27.96,20241115,0.52,N,009150,5000,3734 억,,24193630,N,N,7798,N,00,N
20250228,150246,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135300,-7200,5,-5.05,60551294100,443536,138.04,139000,139800,134600,185200,99800,142500,136518.58,32.39,0,-44471,145966,144232,142866,141132,139766,145100,142000,3735,42700,5000,108300,100,1,74693696,101061,15.46,1.17,12,0.59,8752.00,115152.00,176500,20240717,-23.34,105500,20241115,28.25,149800,-9.68,20250217,120500,12.28,20250102,176500,-23.34,20240717,105500,28.25,20241115,0.52,N,009150,5000,3734 억,,24193630,N,N,1269,N,00,N
20250228,140246,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135100,-7400,5,-5.19,50053107100,365836,113.86,139000,139800,135000,185200,99800,142500,136817.42,32.39,0,-39077,145966,144232,142866,141132,139766,145100,142000,3735,42700,5000,108300,100,1,74693696,100911,15.44,1.17,12,0.49,8752.00,115152.00,176500,20240717,-23.46,105500,20241115,28.06,149800,-9.81,20250217,120500,12.12,20250102,176500,-23.46,20240717,105500,28.06,20241115,0.52,N,009150,5000,3734 억,,24193630,N,N,1269,N,00,N
20250228,130247,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135700,-6800,5,-4.77,42595663900,310752,96.71,139000,139800,135300,185200,99800,142500,137071.72,32.39,0,-34141,145966,144232,142866,141132,139766,145100,142000,3735,42700,5000,108300,100,1,74693696,101359,15.51,1.18,12,0.42,8752.00,115152.00,176500,20240717,-23.12,105500,20241115,28.63,149800,-9.41,20250217,120500,12.61,20250102,176500,-23.12,20240717,105500,28.63,20241115,0.52,N,009150,5000,3734 억,,24193630,N,N,1269,N,00,N
20250228,120244,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135600,-6900,5,-4.84,36788176800,267886,83.37,139000,139800,135600,185200,99800,142500,137326.48,32.39,0,-32134,145966,144232,142866,141132,139766,145100,142000,3735,42700,5000,108300,100,1,74693696,101285,15.49,1.18,12,0.36,8752.00,115152.00,176500,20240717,-23.17,105500,20241115,28.53,149800,-9.48,20250217,120500,12.53,20250102,176500,-23.17,20240717,105500,28.53,20241115,0.52,N,009150,5000,3734 억,,24193630,N,N,1269,N,00,N
20250228,110245,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,136200,-6300,5,-4.42,28891659100,209804,65.30,139000,139800,136100,185200,99800,142500,137706.37,32.39,0,-28164,145966,144232,142866,141132,139766,145100,142000,3735,42700,5000,108300,100,1,74693696,101733,15.56,1.18,12,0.28,8752.00,115152.00,176500,20240717,-22.83,105500,20241115,29.10,149800,-9.08,20250217,120500,13.03,20250102,176500,-22.83,20240717,105500,29.10,20241115,0.52,N,009150,5000,3734 억,,24193630,N,N,1269,N,00,N
20250228,100244,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,137200,-5300,5,-3.72,19720548300,142679,44.41,139000,139800,136700,185200,99800,142500,138214.24,32.39,0,-21735,145966,144232,142866,141132,139766,145100,142000,3735,42700,5000,108300,100,1,74693696,102480,15.68,1.19,12,0.19,8752.00,115152.00,176500,20240717,-22.27,105500,20241115,30.05,149800,-8.41,20250217,120500,13.86,20250102,176500,-22.27,20240717,105500,30.05,20241115,0.52,N,009150,5000,3734 억,,24193630,N,N,1269,N,00,N
20250228,090246,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138800,-3700,5,-2.60,2518347700,18138,5.65,139000,139800,138300,185200,99800,142500,138830.59,32.39,0,-3655,145966,144232,142866,141132,139766,145100,142000,3735,42700,5000,108300,100,1,74693696,103675,15.86,1.21,12,0.02,8752.00,115152.00,176500,20240717,-21.36,105500,20241115,31.56,149800,-7.34,20250217,120500,15.19,20250102,176500,-21.36,20240717,105500,31.56,20241115,0.52,N,009150,5000,3734 억,,24193630,N,N,1269,N,00,N
20250227,160243,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,142500,1400,2,0.99,45678862800,320107,82.19,141900,144600,141500,183400,98800,141100,142699.39,32.29,0,61796,143100,142100,141100,140100,139100,141600,139600,3735,42300,5000,107230,100,1,74693696,106439,16.28,1.24,12,0.43,8752.00,115152.00,176500,20240717,-19.26,105500,20241115,35.07,149800,-4.87,20250217,120500,18.26,20250102,176500,-19.26,20240717,105500,35.07,20241115,0.52,N,009150,5000,3734 억,,24119799,N,N,1269,N,00,N
20250227,150243,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,141800,700,2,0.50,40315009400,282391,72.51,141900,144600,141500,183400,98800,141100,142763.78,32.29,0,50756,143100,142100,141100,140100,139100,141600,139600,3735,42300,5000,107230,100,1,74693696,105916,16.20,1.23,12,0.38,8752.00,115152.00,176500,20240717,-19.66,105500,20241115,34.41,149800,-5.34,20250217,120500,17.68,20250102,176500,-19.66,20240717,105500,34.41,20241115,0.52,N,009150,5000,3734 억,,24119799,N,N,214,N,00,N
20250227,140244,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,141700,600,2,0.43,35763736800,250322,64.27,141900,144600,141500,183400,98800,141100,142871.77,32.29,0,46184,143100,142100,141100,140100,139100,141600,139600,3735,42300,5000,107230,100,1,74693696,105841,16.19,1.23,12,0.34,8752.00,115152.00,176500,20240717,-19.72,105500,20241115,34.31,149800,-5.41,20250217,120500,17.59,20250102,176500,-19.72,20240717,105500,34.31,20241115,0.52,N,009150,5000,3734 억,,24119799,N,N,214,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 20250228 160245 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 135000 -7500 5 -5.26 77254731600 567222 176.53 139000 139800 134600 185200 99800 142500 136198.86 32.39 0 -40840 145966 144232 142866 141132 139766 145100 142000 3735 42700 5000 108300 100 1 74693696 100836 15.43 1.17 12 0.76 8752.00 115152.00 176500 20240717 -23.51 105500 20241115 27.96 149800 -9.88 20250217 120500 12.03 20250102 176500 -23.51 20240717 105500 27.96 20241115 0.52 N 009150 5000 3734 억 24193630 N N 7798 N 00 N
3 20250228 150246 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 135300 -7200 5 -5.05 60551294100 443536 138.04 139000 139800 134600 185200 99800 142500 136518.58 32.39 0 -44471 145966 144232 142866 141132 139766 145100 142000 3735 42700 5000 108300 100 1 74693696 101061 15.46 1.17 12 0.59 8752.00 115152.00 176500 20240717 -23.34 105500 20241115 28.25 149800 -9.68 20250217 120500 12.28 20250102 176500 -23.34 20240717 105500 28.25 20241115 0.52 N 009150 5000 3734 억 24193630 N N 1269 N 00 N
4 20250228 140246 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 135100 -7400 5 -5.19 50053107100 365836 113.86 139000 139800 135000 185200 99800 142500 136817.42 32.39 0 -39077 145966 144232 142866 141132 139766 145100 142000 3735 42700 5000 108300 100 1 74693696 100911 15.44 1.17 12 0.49 8752.00 115152.00 176500 20240717 -23.46 105500 20241115 28.06 149800 -9.81 20250217 120500 12.12 20250102 176500 -23.46 20240717 105500 28.06 20241115 0.52 N 009150 5000 3734 억 24193630 N N 1269 N 00 N
5 20250228 130247 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 135700 -6800 5 -4.77 42595663900 310752 96.71 139000 139800 135300 185200 99800 142500 137071.72 32.39 0 -34141 145966 144232 142866 141132 139766 145100 142000 3735 42700 5000 108300 100 1 74693696 101359 15.51 1.18 12 0.42 8752.00 115152.00 176500 20240717 -23.12 105500 20241115 28.63 149800 -9.41 20250217 120500 12.61 20250102 176500 -23.12 20240717 105500 28.63 20241115 0.52 N 009150 5000 3734 억 24193630 N N 1269 N 00 N
6 20250228 120244 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 135600 -6900 5 -4.84 36788176800 267886 83.37 139000 139800 135600 185200 99800 142500 137326.48 32.39 0 -32134 145966 144232 142866 141132 139766 145100 142000 3735 42700 5000 108300 100 1 74693696 101285 15.49 1.18 12 0.36 8752.00 115152.00 176500 20240717 -23.17 105500 20241115 28.53 149800 -9.48 20250217 120500 12.53 20250102 176500 -23.17 20240717 105500 28.53 20241115 0.52 N 009150 5000 3734 억 24193630 N N 1269 N 00 N
7 20250228 110245 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 136200 -6300 5 -4.42 28891659100 209804 65.30 139000 139800 136100 185200 99800 142500 137706.37 32.39 0 -28164 145966 144232 142866 141132 139766 145100 142000 3735 42700 5000 108300 100 1 74693696 101733 15.56 1.18 12 0.28 8752.00 115152.00 176500 20240717 -22.83 105500 20241115 29.10 149800 -9.08 20250217 120500 13.03 20250102 176500 -22.83 20240717 105500 29.10 20241115 0.52 N 009150 5000 3734 억 24193630 N N 1269 N 00 N
8 20250228 100244 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 137200 -5300 5 -3.72 19720548300 142679 44.41 139000 139800 136700 185200 99800 142500 138214.24 32.39 0 -21735 145966 144232 142866 141132 139766 145100 142000 3735 42700 5000 108300 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 0.52 N 009150 5000 3734 억 24193630 N N 1269 N 00 N
9 20250228 090246 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 138800 -3700 5 -2.60 2518347700 18138 5.65 139000 139800 138300 185200 99800 142500 138830.59 32.39 0 -3655 145966 144232 142866 141132 139766 145100 142000 3735 42700 5000 108300 100 1 74693696 103675 15.86 1.21 12 0.02 8752.00 115152.00 176500 20240717 -21.36 105500 20241115 31.56 149800 -7.34 20250217 120500 15.19 20250102 176500 -21.36 20240717 105500 31.56 20241115 0.52 N 009150 5000 3734 억 24193630 N N 1269 N 00 N
10 20250227 160243 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 142500 1400 2 0.99 45678862800 320107 82.19 141900 144600 141500 183400 98800 141100 142699.39 32.29 0 61796 143100 142100 141100 140100 139100 141600 139600 3735 42300 5000 107230 100 1 74693696 106439 16.28 1.24 12 0.43 8752.00 115152.00 176500 20240717 -19.26 105500 20241115 35.07 149800 -4.87 20250217 120500 18.26 20250102 176500 -19.26 20240717 105500 35.07 20241115 0.52 N 009150 5000 3734 억 24119799 N N 1269 N 00 N
11 20250227 150243 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 141800 700 2 0.50 40315009400 282391 72.51 141900 144600 141500 183400 98800 141100 142763.78 32.29 0 50756 143100 142100 141100 140100 139100 141600 139600 3735 42300 5000 107230 100 1 74693696 105916 16.20 1.23 12 0.38 8752.00 115152.00 176500 20240717 -19.66 105500 20241115 34.41 149800 -5.34 20250217 120500 17.68 20250102 176500 -19.66 20240717 105500 34.41 20241115 0.52 N 009150 5000 3734 억 24119799 N N 214 N 00 N
12 20250227 140244 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 141700 600 2 0.43 35763736800 250322 64.27 141900 144600 141500 183400 98800 141100 142871.77 32.29 0 46184 143100 142100 141100 140100 139100 141600 139600 3735 42300 5000 107230 100 1 74693696 105841 16.19 1.23 12 0.34 8752.00 115152.00 176500 20240717 -19.72 105500 20241115 34.31 149800 -5.41 20250217 120500 17.59 20250102 176500 -19.72 20240717 105500 34.31 20241115 0.52 N 009150 5000 3734 억 24119799 N N 214 N 00 N