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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160235,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138100,800,2,0.58,62400079500,448890,225.08,138500,141200,136950,178400,96200,137300,139009.85,32.69,0,-32322,140700,139000,137000,135300,133300,139850,136150,3735,41100,5000,104340,100,1,74693696,103152,15.78,1.20,12,0.60,8752.00,115152.00,176500,20240717,-21.76,105500,20241115,30.90,149800,-7.81,20250217,120500,14.61,20250102,176500,-21.76,20240717,105500,30.90,20241115,0.54,N,009150,5000,3734 억,,24414493,N,N,7772,N,00,N
20250313,150236,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138300,1000,2,0.73,51897383650,372854,186.95,138500,141200,136950,178400,96200,137300,139189.56,32.69,0,-62746,140700,139000,137000,135300,133300,139850,136150,3735,41100,5000,104340,100,1,74693696,103301,15.80,1.20,12,0.50,8752.00,115152.00,176500,20240717,-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,,24414493,N,N,1881,N,00,N
20250313,140236,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,139700,2400,2,1.75,45090247650,323846,162.38,138500,141200,136950,178400,96200,137300,139233.61,32.69,0,-54245,140700,139000,137000,135300,133300,139850,136150,3735,41100,5000,104340,100,1,74693696,104347,15.96,1.21,12,0.43,8752.00,115152.00,176500,20240717,-20.85,105500,20241115,32.42,149800,-6.74,20250217,120500,15.93,20250102,176500,-20.85,20240717,105500,32.42,20241115,0.54,N,009150,5000,3734 억,,24414493,N,N,1881,N,00,N
20250313,130236,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138000,700,2,0.51,38016641450,272995,136.88,138500,141200,136950,178400,96200,137300,139257.65,32.69,0,-52614,140700,139000,137000,135300,133300,139850,136150,3735,41100,5000,104340,100,1,74693696,103077,15.77,1.20,12,0.37,8752.00,115152.00,176500,20240717,-21.81,105500,20241115,30.81,149800,-7.88,20250217,120500,14.52,20250102,176500,-21.81,20240717,105500,30.81,20241115,0.54,N,009150,5000,3734 억,,24414493,N,N,1881,N,00,N
20250313,120235,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138700,1400,2,1.02,32979577450,236593,118.63,138500,141200,136950,178400,96200,137300,139393.72,32.69,0,-49071,140700,139000,137000,135300,133300,139850,136150,3735,41100,5000,104340,100,1,74693696,103600,15.85,1.20,12,0.32,8752.00,115152.00,176500,20240717,-21.42,105500,20241115,31.47,149800,-7.41,20250217,120500,15.10,20250102,176500,-21.42,20240717,105500,31.47,20241115,0.54,N,009150,5000,3734 억,,24414493,N,N,1881,N,00,N
20250313,110236,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,139300,2000,2,1.46,28141760300,201902,101.24,138500,141200,136950,178400,96200,137300,139383.27,32.69,0,-37836,140700,139000,137000,135300,133300,139850,136150,3735,41100,5000,104340,100,1,74693696,104048,15.92,1.21,12,0.27,8752.00,115152.00,176500,20240717,-21.08,105500,20241115,32.04,149800,-7.01,20250217,120500,15.60,20250102,176500,-21.08,20240717,105500,32.04,20241115,0.54,N,009150,5000,3734 억,,24414493,N,N,1881,N,00,N
20250313,100235,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,140500,3200,2,2.33,23073002350,165645,83.06,138500,141200,136950,178400,96200,137300,139291.87,32.69,0,-31375,140700,139000,137000,135300,133300,139850,136150,3735,41100,5000,104340,100,1,74693696,104945,16.05,1.22,12,0.22,8752.00,115152.00,176500,20240717,-20.40,105500,20241115,33.18,149800,-6.21,20250217,120500,16.60,20250102,176500,-20.40,20240717,105500,33.18,20241115,0.54,N,009150,5000,3734 억,,24414493,N,N,1881,N,00,N
20250313,090236,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138400,1100,2,0.80,1173363100,8482,4.25,138500,138500,137800,178400,96200,137300,138335.66,32.69,0,-3898,140700,139000,137000,135300,133300,139850,136150,3735,41100,5000,104340,100,1,74693696,103376,15.81,1.20,12,0.01,8752.00,115152.00,176500,20240717,-21.59,105500,20241115,31.18,149800,-7.61,20250217,120500,14.85,20250102,176500,-21.59,20240717,105500,31.18,20241115,0.54,N,009150,5000,3734 억,,24414493,N,N,1881,N,00,N
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
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 20250313 160235 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 138100 800 2 0.58 62400079500 448890 225.08 138500 141200 136950 178400 96200 137300 139009.85 32.69 0 -32322 140700 139000 137000 135300 133300 139850 136150 3735 41100 5000 104340 100 1 74693696 103152 15.78 1.20 12 0.60 8752.00 115152.00 176500 20240717 -21.76 105500 20241115 30.90 149800 -7.81 20250217 120500 14.61 20250102 176500 -21.76 20240717 105500 30.90 20241115 0.54 N 009150 5000 3734 억 24414493 N N 7772 N 00 N
3 20250313 150236 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 138300 1000 2 0.73 51897383650 372854 186.95 138500 141200 136950 178400 96200 137300 139189.56 32.69 0 -62746 140700 139000 137000 135300 133300 139850 136150 3735 41100 5000 104340 100 1 74693696 103301 15.80 1.20 12 0.50 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 24414493 N N 1881 N 00 N
4 20250313 140236 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 139700 2400 2 1.75 45090247650 323846 162.38 138500 141200 136950 178400 96200 137300 139233.61 32.69 0 -54245 140700 139000 137000 135300 133300 139850 136150 3735 41100 5000 104340 100 1 74693696 104347 15.96 1.21 12 0.43 8752.00 115152.00 176500 20240717 -20.85 105500 20241115 32.42 149800 -6.74 20250217 120500 15.93 20250102 176500 -20.85 20240717 105500 32.42 20241115 0.54 N 009150 5000 3734 억 24414493 N N 1881 N 00 N
5 20250313 130236 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 138000 700 2 0.51 38016641450 272995 136.88 138500 141200 136950 178400 96200 137300 139257.65 32.69 0 -52614 140700 139000 137000 135300 133300 139850 136150 3735 41100 5000 104340 100 1 74693696 103077 15.77 1.20 12 0.37 8752.00 115152.00 176500 20240717 -21.81 105500 20241115 30.81 149800 -7.88 20250217 120500 14.52 20250102 176500 -21.81 20240717 105500 30.81 20241115 0.54 N 009150 5000 3734 억 24414493 N N 1881 N 00 N
6 20250313 120235 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 138700 1400 2 1.02 32979577450 236593 118.63 138500 141200 136950 178400 96200 137300 139393.72 32.69 0 -49071 140700 139000 137000 135300 133300 139850 136150 3735 41100 5000 104340 100 1 74693696 103600 15.85 1.20 12 0.32 8752.00 115152.00 176500 20240717 -21.42 105500 20241115 31.47 149800 -7.41 20250217 120500 15.10 20250102 176500 -21.42 20240717 105500 31.47 20241115 0.54 N 009150 5000 3734 억 24414493 N N 1881 N 00 N
7 20250313 110236 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 139300 2000 2 1.46 28141760300 201902 101.24 138500 141200 136950 178400 96200 137300 139383.27 32.69 0 -37836 140700 139000 137000 135300 133300 139850 136150 3735 41100 5000 104340 100 1 74693696 104048 15.92 1.21 12 0.27 8752.00 115152.00 176500 20240717 -21.08 105500 20241115 32.04 149800 -7.01 20250217 120500 15.60 20250102 176500 -21.08 20240717 105500 32.04 20241115 0.54 N 009150 5000 3734 억 24414493 N N 1881 N 00 N
8 20250313 100235 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 140500 3200 2 2.33 23073002350 165645 83.06 138500 141200 136950 178400 96200 137300 139291.87 32.69 0 -31375 140700 139000 137000 135300 133300 139850 136150 3735 41100 5000 104340 100 1 74693696 104945 16.05 1.22 12 0.22 8752.00 115152.00 176500 20240717 -20.40 105500 20241115 33.18 149800 -6.21 20250217 120500 16.60 20250102 176500 -20.40 20240717 105500 33.18 20241115 0.54 N 009150 5000 3734 억 24414493 N N 1881 N 00 N
9 20250313 090236 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 138400 1100 2 0.80 1173363100 8482 4.25 138500 138500 137800 178400 96200 137300 138335.66 32.69 0 -3898 140700 139000 137000 135300 133300 139850 136150 3735 41100 5000 104340 100 1 74693696 103376 15.81 1.20 12 0.01 8752.00 115152.00 176500 20240717 -21.59 105500 20241115 31.18 149800 -7.61 20250217 120500 14.85 20250102 176500 -21.59 20240717 105500 31.18 20241115 0.54 N 009150 5000 3734 억 24414493 N N 1881 N 00 N
10 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
11 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
12 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