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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160237,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,144700,-600,5,-0.41,44795346100,308947,102.51,144900,146100,144200,188800,101800,145300,144994.21,32.08,0,12718,148900,147100,145300,143500,141700,146200,142600,3735,43500,5000,110420,100,1,74693696,108082,26.55,1.40,12,0.41,5450.00,103020.00,176500,20240717,-18.02,105500,20241115,37.16,149800,-3.40,20250217,120500,20.08,20250102,176500,-18.02,20240717,105500,37.16,20241115,0.51,N,009150,5000,3734 억,,23962512,N,N,3682,N,00,N
20250219,150239,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,144700,-600,5,-0.41,41972463600,289433,96.03,144900,146100,144200,188800,101800,145300,145016.15,32.08,0,11764,148900,147100,145300,143500,141700,146200,142600,3735,43500,5000,110420,100,1,74693696,108082,26.55,1.40,12,0.39,5450.00,103020.00,176500,20240717,-18.02,105500,20241115,37.16,149800,-3.40,20250217,120500,20.08,20250102,176500,-18.02,20240717,105500,37.16,20241115,0.51,N,009150,5000,3734 억,,23962512,N,N,743,N,00,N
20250219,140237,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,144900,-400,5,-0.28,35540967300,244985,81.28,144900,146100,144200,188800,101800,145300,145074.05,32.08,0,5604,148900,147100,145300,143500,141700,146200,142600,3735,43500,5000,110420,100,1,74693696,108231,26.59,1.41,12,0.33,5450.00,103020.00,176500,20240717,-17.90,105500,20241115,37.35,149800,-3.27,20250217,120500,20.25,20250102,176500,-17.90,20240717,105500,37.35,20241115,0.51,N,009150,5000,3734 억,,23962512,N,N,743,N,00,N
20250219,130238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,144800,-500,5,-0.34,30333501300,208992,69.34,144900,146100,144200,188800,101800,145300,145141.92,32.08,0,3676,148900,147100,145300,143500,141700,146200,142600,3735,43500,5000,110420,100,1,74693696,108156,26.57,1.41,12,0.28,5450.00,103020.00,176500,20240717,-17.96,105500,20241115,37.25,149800,-3.34,20250217,120500,20.17,20250102,176500,-17.96,20240717,105500,37.25,20241115,0.51,N,009150,5000,3734 억,,23962512,N,N,743,N,00,N
20250219,120238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,145000,-300,5,-0.21,25711931500,177070,58.75,144900,146100,144200,188800,101800,145300,145207.72,32.08,0,1568,148900,147100,145300,143500,141700,146200,142600,3735,43500,5000,110420,100,1,74693696,108306,26.61,1.41,12,0.24,5450.00,103020.00,176500,20240717,-17.85,105500,20241115,37.44,149800,-3.20,20250217,120500,20.33,20250102,176500,-17.85,20240717,105500,37.44,20241115,0.51,N,009150,5000,3734 억,,23962512,N,N,743,N,00,N
20250219,110238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,145100,-200,5,-0.14,20522204600,141263,46.87,144900,146100,144200,188800,101800,145300,145276.57,32.08,0,-22,148900,147100,145300,143500,141700,146200,142600,3735,43500,5000,110420,100,1,74693696,108381,26.62,1.41,12,0.19,5450.00,103020.00,176500,20240717,-17.79,105500,20241115,37.54,149800,-3.14,20250217,120500,20.41,20250102,176500,-17.79,20240717,105500,37.54,20241115,0.51,N,009150,5000,3734 억,,23962512,N,N,743,N,00,N
20250219,100238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,145100,-200,5,-0.14,12015369600,82642,27.42,144900,146100,144200,188800,101800,145300,145390.61,32.08,0,-4154,148900,147100,145300,143500,141700,146200,142600,3735,43500,5000,110420,100,1,74693696,108381,26.62,1.41,12,0.11,5450.00,103020.00,176500,20240717,-17.79,105500,20241115,37.54,149800,-3.14,20250217,120500,20.41,20250102,176500,-17.79,20240717,105500,37.54,20241115,0.51,N,009150,5000,3734 억,,23962512,N,N,743,N,00,N
20250219,090238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,144900,-400,5,-0.28,1405881700,9703,3.22,144900,145500,144200,188800,101800,145300,144891.02,32.08,0,-1813,148900,147100,145300,143500,141700,146200,142600,3735,43500,5000,110420,100,1,74693696,108231,26.59,1.41,12,0.01,5450.00,103020.00,176500,20240717,-17.90,105500,20241115,37.35,149800,-3.27,20250217,120500,20.25,20250102,176500,-17.90,20240717,105500,37.35,20241115,0.51,N,009150,5000,3734 억,,23962512,N,N,743,N,00,N
20250218,160237,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,145300,-2100,5,-1.42,43182189200,298584,109.46,147100,147100,143500,191600,103200,147400,144622.69,32.08,0,609,151933,149666,147533,145266,143133,148600,144200,3735,44200,5000,112020,100,1,74693696,108530,26.66,1.41,12,0.40,5450.00,103020.00,176500,20240717,-17.68,105500,20241115,37.73,149800,-3.00,20250217,120500,20.58,20250102,176500,-17.68,20240717,105500,37.73,20241115,0.53,N,009150,5000,3734 억,,23958694,N,N,743,N,00,N
20250218,150238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,144800,-2600,5,-1.76,38940225400,269335,98.74,147100,147100,143500,191600,103200,147400,144579.15,32.08,0,-9773,151933,149666,147533,145266,143133,148600,144200,3735,44200,5000,112020,100,1,74693696,108156,26.57,1.41,12,0.36,5450.00,103020.00,176500,20240717,-17.96,105500,20241115,37.25,149800,-3.34,20250217,120500,20.17,20250102,176500,-17.96,20240717,105500,37.25,20241115,0.53,N,009150,5000,3734 억,,23958694,N,N,457,N,00,N
20250218,140238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,145000,-2400,5,-1.63,34230446300,236803,86.81,147100,147100,143500,191600,103200,147400,144552.42,32.08,0,-7720,151933,149666,147533,145266,143133,148600,144200,3735,44200,5000,112020,100,1,74693696,108306,26.61,1.41,12,0.32,5450.00,103020.00,176500,20240717,-17.85,105500,20241115,37.44,149800,-3.20,20250217,120500,20.33,20250102,176500,-17.85,20240717,105500,37.44,20241115,0.53,N,009150,5000,3734 억,,23958694,N,N,457,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 20250219 160237 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 144700 -600 5 -0.41 44795346100 308947 102.51 144900 146100 144200 188800 101800 145300 144994.21 32.08 0 12718 148900 147100 145300 143500 141700 146200 142600 3735 43500 5000 110420 100 1 74693696 108082 26.55 1.40 12 0.41 5450.00 103020.00 176500 20240717 -18.02 105500 20241115 37.16 149800 -3.40 20250217 120500 20.08 20250102 176500 -18.02 20240717 105500 37.16 20241115 0.51 N 009150 5000 3734 억 23962512 N N 3682 N 00 N
3 20250219 150239 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 144700 -600 5 -0.41 41972463600 289433 96.03 144900 146100 144200 188800 101800 145300 145016.15 32.08 0 11764 148900 147100 145300 143500 141700 146200 142600 3735 43500 5000 110420 100 1 74693696 108082 26.55 1.40 12 0.39 5450.00 103020.00 176500 20240717 -18.02 105500 20241115 37.16 149800 -3.40 20250217 120500 20.08 20250102 176500 -18.02 20240717 105500 37.16 20241115 0.51 N 009150 5000 3734 억 23962512 N N 743 N 00 N
4 20250219 140237 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 144900 -400 5 -0.28 35540967300 244985 81.28 144900 146100 144200 188800 101800 145300 145074.05 32.08 0 5604 148900 147100 145300 143500 141700 146200 142600 3735 43500 5000 110420 100 1 74693696 108231 26.59 1.41 12 0.33 5450.00 103020.00 176500 20240717 -17.90 105500 20241115 37.35 149800 -3.27 20250217 120500 20.25 20250102 176500 -17.90 20240717 105500 37.35 20241115 0.51 N 009150 5000 3734 억 23962512 N N 743 N 00 N
5 20250219 130238 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 144800 -500 5 -0.34 30333501300 208992 69.34 144900 146100 144200 188800 101800 145300 145141.92 32.08 0 3676 148900 147100 145300 143500 141700 146200 142600 3735 43500 5000 110420 100 1 74693696 108156 26.57 1.41 12 0.28 5450.00 103020.00 176500 20240717 -17.96 105500 20241115 37.25 149800 -3.34 20250217 120500 20.17 20250102 176500 -17.96 20240717 105500 37.25 20241115 0.51 N 009150 5000 3734 억 23962512 N N 743 N 00 N
6 20250219 120238 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 145000 -300 5 -0.21 25711931500 177070 58.75 144900 146100 144200 188800 101800 145300 145207.72 32.08 0 1568 148900 147100 145300 143500 141700 146200 142600 3735 43500 5000 110420 100 1 74693696 108306 26.61 1.41 12 0.24 5450.00 103020.00 176500 20240717 -17.85 105500 20241115 37.44 149800 -3.20 20250217 120500 20.33 20250102 176500 -17.85 20240717 105500 37.44 20241115 0.51 N 009150 5000 3734 억 23962512 N N 743 N 00 N
7 20250219 110238 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 145100 -200 5 -0.14 20522204600 141263 46.87 144900 146100 144200 188800 101800 145300 145276.57 32.08 0 -22 148900 147100 145300 143500 141700 146200 142600 3735 43500 5000 110420 100 1 74693696 108381 26.62 1.41 12 0.19 5450.00 103020.00 176500 20240717 -17.79 105500 20241115 37.54 149800 -3.14 20250217 120500 20.41 20250102 176500 -17.79 20240717 105500 37.54 20241115 0.51 N 009150 5000 3734 억 23962512 N N 743 N 00 N
8 20250219 100238 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 145100 -200 5 -0.14 12015369600 82642 27.42 144900 146100 144200 188800 101800 145300 145390.61 32.08 0 -4154 148900 147100 145300 143500 141700 146200 142600 3735 43500 5000 110420 100 1 74693696 108381 26.62 1.41 12 0.11 5450.00 103020.00 176500 20240717 -17.79 105500 20241115 37.54 149800 -3.14 20250217 120500 20.41 20250102 176500 -17.79 20240717 105500 37.54 20241115 0.51 N 009150 5000 3734 억 23962512 N N 743 N 00 N
9 20250219 090238 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 144900 -400 5 -0.28 1405881700 9703 3.22 144900 145500 144200 188800 101800 145300 144891.02 32.08 0 -1813 148900 147100 145300 143500 141700 146200 142600 3735 43500 5000 110420 100 1 74693696 108231 26.59 1.41 12 0.01 5450.00 103020.00 176500 20240717 -17.90 105500 20241115 37.35 149800 -3.27 20250217 120500 20.25 20250102 176500 -17.90 20240717 105500 37.35 20241115 0.51 N 009150 5000 3734 억 23962512 N N 743 N 00 N
10 20250218 160237 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 145300 -2100 5 -1.42 43182189200 298584 109.46 147100 147100 143500 191600 103200 147400 144622.69 32.08 0 609 151933 149666 147533 145266 143133 148600 144200 3735 44200 5000 112020 100 1 74693696 108530 26.66 1.41 12 0.40 5450.00 103020.00 176500 20240717 -17.68 105500 20241115 37.73 149800 -3.00 20250217 120500 20.58 20250102 176500 -17.68 20240717 105500 37.73 20241115 0.53 N 009150 5000 3734 억 23958694 N N 743 N 00 N
11 20250218 150238 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 144800 -2600 5 -1.76 38940225400 269335 98.74 147100 147100 143500 191600 103200 147400 144579.15 32.08 0 -9773 151933 149666 147533 145266 143133 148600 144200 3735 44200 5000 112020 100 1 74693696 108156 26.57 1.41 12 0.36 5450.00 103020.00 176500 20240717 -17.96 105500 20241115 37.25 149800 -3.34 20250217 120500 20.17 20250102 176500 -17.96 20240717 105500 37.25 20241115 0.53 N 009150 5000 3734 억 23958694 N N 457 N 00 N
12 20250218 140238 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 145000 -2400 5 -1.63 34230446300 236803 86.81 147100 147100 143500 191600 103200 147400 144552.42 32.08 0 -7720 151933 149666 147533 145266 143133 148600 144200 3735 44200 5000 112020 100 1 74693696 108306 26.61 1.41 12 0.32 5450.00 103020.00 176500 20240717 -17.85 105500 20241115 37.44 149800 -3.20 20250217 120500 20.33 20250102 176500 -17.85 20240717 105500 37.44 20241115 0.53 N 009150 5000 3734 억 23958694 N N 457 N 00 N