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
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
20250306,160232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135900,200,2,0.15,27055060700,199066,85.77,136100,137800,134600,176400,95000,135700,135910.03,32.47,0,54757,140766,138232,136766,134232,132766,137500,133500,3735,40700,5000,103130,100,1,74693696,101509,15.53,1.18,12,0.27,8752.00,115152.00,176500,20240717,-23.00,105500,20241115,28.82,149800,-9.28,20250217,120500,12.78,20250102,176500,-23.00,20240717,105500,28.82,20241115,0.53,N,009150,5000,3734 억,,24253966,N,N,3130,N,00,N
20250306,150232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135700,0,3,0.00,23301363250,171428,73.86,136100,137800,134600,176400,95000,135700,135925.09,32.47,0,46516,140766,138232,136766,134232,132766,137500,133500,3735,40700,5000,103130,100,1,74693696,101359,15.51,1.18,12,0.23,8752.00,115152.00,176500,20240717,-23.12,105500,20241115,28.63,149800,-9.41,20250217,120500,12.61,20250102,176500,-23.12,20240717,105500,28.63,20241115,0.53,N,009150,5000,3734 억,,24253966,N,N,1405,N,00,N
20250306,140232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,136200,500,2,0.37,18735493700,137760,59.35,136100,137800,134600,176400,95000,135700,136001.00,32.47,0,32813,140766,138232,136766,134232,132766,137500,133500,3735,40700,5000,103130,100,1,74693696,101733,15.56,1.18,12,0.18,8752.00,115152.00,176500,20240717,-22.83,105500,20241115,29.10,149800,-9.08,20250217,120500,13.03,20250102,176500,-22.83,20240717,105500,29.10,20241115,0.53,N,009150,5000,3734 억,,24253966,N,N,1405,N,00,N
20250306,130231,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135900,200,2,0.15,15909477150,116970,50.40,136100,137800,134600,176400,95000,135700,136013.35,32.47,0,23279,140766,138232,136766,134232,132766,137500,133500,3735,40700,5000,103130,100,1,74693696,101509,15.53,1.18,12,0.16,8752.00,115152.00,176500,20240717,-23.00,105500,20241115,28.82,149800,-9.28,20250217,120500,12.78,20250102,176500,-23.00,20240717,105500,28.82,20241115,0.53,N,009150,5000,3734 억,,24253966,N,N,1405,N,00,N
20250306,120232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,136000,300,2,0.22,13825124550,101612,43.78,136100,137800,134600,176400,95000,135700,136058.04,32.47,0,15746,140766,138232,136766,134232,132766,137500,133500,3735,40700,5000,103130,100,1,74693696,101583,15.54,1.18,12,0.14,8752.00,115152.00,176500,20240717,-22.95,105500,20241115,28.91,149800,-9.21,20250217,120500,12.86,20250102,176500,-22.95,20240717,105500,28.91,20241115,0.53,N,009150,5000,3734 억,,24253966,N,N,1405,N,00,N
20250306,110231,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135900,200,2,0.15,11425584350,83968,36.18,136100,137800,134600,176400,95000,135700,136070.76,32.47,0,7210,140766,138232,136766,134232,132766,137500,133500,3735,40700,5000,103130,100,1,74693696,101509,15.53,1.18,12,0.11,8752.00,115152.00,176500,20240717,-23.00,105500,20241115,28.82,149800,-9.28,20250217,120500,12.78,20250102,176500,-23.00,20240717,105500,28.82,20241115,0.53,N,009150,5000,3734 억,,24253966,N,N,1405,N,00,N
20250306,100232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,134700,-1000,5,-0.74,7825058450,57400,24.73,136100,137800,134600,176400,95000,135700,136325.21,32.47,0,-381,140766,138232,136766,134232,132766,137500,133500,3735,40700,5000,103130,100,1,74693696,100612,15.39,1.17,12,0.08,8752.00,115152.00,176500,20240717,-23.68,105500,20241115,27.68,149800,-10.08,20250217,120500,11.78,20250102,176500,-23.68,20240717,105500,27.68,20241115,0.53,N,009150,5000,3734 억,,24253966,N,N,1405,N,00,N
20250306,090232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,136700,1000,2,0.74,836584550,6126,2.64,136100,137400,135900,176400,95000,135700,136564.91,32.47,0,-727,140766,138232,136766,134232,132766,137500,133500,3735,40700,5000,103130,100,1,74693696,102106,15.62,1.19,12,0.01,8752.00,115152.00,176500,20240717,-22.55,105500,20241115,29.57,149800,-8.74,20250217,120500,13.44,20250102,176500,-22.55,20240717,105500,29.57,20241115,0.53,N,009150,5000,3734 억,,24253966,N,N,1405,N,00,N
20250305,160230,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135700,-1100,5,-0.80,31396353400,230387,126.51,137700,139300,135300,177800,95800,136800,136277.23,32.41,0,40146,140800,138800,135900,133900,131000,139800,134900,3735,41000,5000,103960,100,1,74693696,101359,15.51,1.18,12,0.31,8752.00,115152.00,176500,20240717,-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,,24210520,N,N,1354,N,00,N
20250305,150231,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,135600,-1200,5,-0.88,26003759400,190605,104.67,137700,139300,135500,177800,95800,136800,136427.33,32.41,0,35509,140800,138800,135900,133900,131000,139800,134900,3735,41000,5000,103960,100,1,74693696,101285,15.49,1.18,12,0.26,8752.00,115152.00,176500,20240717,-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,,24210520,N,N,1734,N,00,N
20250305,140229,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,136200,-600,5,-0.44,18927027500,138522,76.07,137700,139300,135500,177800,95800,136800,136635.44,32.41,0,22313,140800,138800,135900,133900,131000,139800,134900,3735,41000,5000,103960,100,1,74693696,101733,15.56,1.18,12,0.19,8752.00,115152.00,176500,20240717,-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,,24210520,N,N,1734,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 160232 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 135900 200 2 0.15 27055060700 199066 85.77 136100 137800 134600 176400 95000 135700 135910.03 32.47 0 54757 140766 138232 136766 134232 132766 137500 133500 3735 40700 5000 103130 100 1 74693696 101509 15.53 1.18 12 0.27 8752.00 115152.00 176500 20240717 -23.00 105500 20241115 28.82 149800 -9.28 20250217 120500 12.78 20250102 176500 -23.00 20240717 105500 28.82 20241115 0.53 N 009150 5000 3734 억 24253966 N N 3130 N 00 N
3 20250306 150232 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 135700 0 3 0.00 23301363250 171428 73.86 136100 137800 134600 176400 95000 135700 135925.09 32.47 0 46516 140766 138232 136766 134232 132766 137500 133500 3735 40700 5000 103130 100 1 74693696 101359 15.51 1.18 12 0.23 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 0.53 N 009150 5000 3734 억 24253966 N N 1405 N 00 N
4 20250306 140232 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 136200 500 2 0.37 18735493700 137760 59.35 136100 137800 134600 176400 95000 135700 136001.00 32.47 0 32813 140766 138232 136766 134232 132766 137500 133500 3735 40700 5000 103130 100 1 74693696 101733 15.56 1.18 12 0.18 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 0.53 N 009150 5000 3734 억 24253966 N N 1405 N 00 N
5 20250306 130231 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 135900 200 2 0.15 15909477150 116970 50.40 136100 137800 134600 176400 95000 135700 136013.35 32.47 0 23279 140766 138232 136766 134232 132766 137500 133500 3735 40700 5000 103130 100 1 74693696 101509 15.53 1.18 12 0.16 8752.00 115152.00 176500 20240717 -23.00 105500 20241115 28.82 149800 -9.28 20250217 120500 12.78 20250102 176500 -23.00 20240717 105500 28.82 20241115 0.53 N 009150 5000 3734 억 24253966 N N 1405 N 00 N
6 20250306 120232 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 136000 300 2 0.22 13825124550 101612 43.78 136100 137800 134600 176400 95000 135700 136058.04 32.47 0 15746 140766 138232 136766 134232 132766 137500 133500 3735 40700 5000 103130 100 1 74693696 101583 15.54 1.18 12 0.14 8752.00 115152.00 176500 20240717 -22.95 105500 20241115 28.91 149800 -9.21 20250217 120500 12.86 20250102 176500 -22.95 20240717 105500 28.91 20241115 0.53 N 009150 5000 3734 억 24253966 N N 1405 N 00 N
7 20250306 110231 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 135900 200 2 0.15 11425584350 83968 36.18 136100 137800 134600 176400 95000 135700 136070.76 32.47 0 7210 140766 138232 136766 134232 132766 137500 133500 3735 40700 5000 103130 100 1 74693696 101509 15.53 1.18 12 0.11 8752.00 115152.00 176500 20240717 -23.00 105500 20241115 28.82 149800 -9.28 20250217 120500 12.78 20250102 176500 -23.00 20240717 105500 28.82 20241115 0.53 N 009150 5000 3734 억 24253966 N N 1405 N 00 N
8 20250306 100232 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 134700 -1000 5 -0.74 7825058450 57400 24.73 136100 137800 134600 176400 95000 135700 136325.21 32.47 0 -381 140766 138232 136766 134232 132766 137500 133500 3735 40700 5000 103130 100 1 74693696 100612 15.39 1.17 12 0.08 8752.00 115152.00 176500 20240717 -23.68 105500 20241115 27.68 149800 -10.08 20250217 120500 11.78 20250102 176500 -23.68 20240717 105500 27.68 20241115 0.53 N 009150 5000 3734 억 24253966 N N 1405 N 00 N
9 20250306 090232 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 136700 1000 2 0.74 836584550 6126 2.64 136100 137400 135900 176400 95000 135700 136564.91 32.47 0 -727 140766 138232 136766 134232 132766 137500 133500 3735 40700 5000 103130 100 1 74693696 102106 15.62 1.19 12 0.01 8752.00 115152.00 176500 20240717 -22.55 105500 20241115 29.57 149800 -8.74 20250217 120500 13.44 20250102 176500 -22.55 20240717 105500 29.57 20241115 0.53 N 009150 5000 3734 억 24253966 N N 1405 N 00 N
10 20250305 160230 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 135700 -1100 5 -0.80 31396353400 230387 126.51 137700 139300 135300 177800 95800 136800 136277.23 32.41 0 40146 140800 138800 135900 133900 131000 139800 134900 3735 41000 5000 103960 100 1 74693696 101359 15.51 1.18 12 0.31 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 24210520 N N 1354 N 00 N
11 20250305 150231 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 135600 -1200 5 -0.88 26003759400 190605 104.67 137700 139300 135500 177800 95800 136800 136427.33 32.41 0 35509 140800 138800 135900 133900 131000 139800 134900 3735 41000 5000 103960 100 1 74693696 101285 15.49 1.18 12 0.26 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 24210520 N N 1734 N 00 N
12 20250305 140229 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 136200 -600 5 -0.44 18927027500 138522 76.07 137700 139300 135500 177800 95800 136800 136635.44 32.41 0 22313 140800 138800 135900 133900 131000 139800 134900 3735 41000 5000 103960 100 1 74693696 101733 15.56 1.18 12 0.19 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 24210520 N N 1734 N 00 N