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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160239,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138500,-1000,5,-0.72,33078815350,237461,91.68,139200,141100,138300,181300,97700,139500,139303.60,32.69,0,-8483,142433,140966,139333,137866,136233,141700,138600,3735,41800,5000,106020,100,1,74693696,103451,15.82,1.20,12,0.32,8752.00,115152.00,176500,20240717,-21.53,105500,20241115,31.28,149800,-7.54,20250217,120500,14.94,20250102,176500,-21.53,20240717,105500,31.28,20241115,0.53,N,009150,5000,3734 억,,24414716,N,N,1407,N,00,N
20250321,150239,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,139400,-100,5,-0.07,21277182200,152282,58.79,139200,141100,138300,181300,97700,139500,139722.25,32.69,0,-5377,142433,140966,139333,137866,136233,141700,138600,3735,41800,5000,106020,100,1,74693696,104123,15.93,1.21,12,0.20,8752.00,115152.00,176500,20240717,-21.02,105500,20241115,32.13,149800,-6.94,20250217,120500,15.68,20250102,176500,-21.02,20240717,105500,32.13,20241115,0.53,N,009150,5000,3734 억,,24414716,N,N,424,N,00,N
20250321,140238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,139400,-100,5,-0.07,19194681550,137335,53.02,139200,141100,138300,181300,97700,139500,139765.41,32.69,0,-3858,142433,140966,139333,137866,136233,141700,138600,3735,41800,5000,106020,100,1,74693696,104123,15.93,1.21,12,0.18,8752.00,115152.00,176500,20240717,-21.02,105500,20241115,32.13,149800,-6.94,20250217,120500,15.68,20250102,176500,-21.02,20240717,105500,32.13,20241115,0.53,N,009150,5000,3734 억,,24414716,N,N,424,N,00,N
20250321,130239,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,139600,100,2,0.07,16313371500,116705,45.06,139200,141100,138300,181300,97700,139500,139782.98,32.69,0,-3520,142433,140966,139333,137866,136233,141700,138600,3735,41800,5000,106020,100,1,74693696,104272,15.95,1.21,12,0.16,8752.00,115152.00,176500,20240717,-20.91,105500,20241115,32.32,149800,-6.81,20250217,120500,15.85,20250102,176500,-20.91,20240717,105500,32.32,20241115,0.53,N,009150,5000,3734 억,,24414716,N,N,424,N,00,N
20250321,120240,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,140300,800,2,0.57,13698688200,98013,37.84,139200,141100,138300,181300,97700,139500,139764.01,32.69,0,-3705,142433,140966,139333,137866,136233,141700,138600,3735,41800,5000,106020,100,1,74693696,104795,16.03,1.22,12,0.13,8752.00,115152.00,176500,20240717,-20.51,105500,20241115,32.99,149800,-6.34,20250217,120500,16.43,20250102,176500,-20.51,20240717,105500,32.99,20241115,0.53,N,009150,5000,3734 억,,24414716,N,N,424,N,00,N
20250321,110239,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,140000,500,2,0.36,10684664850,76501,29.54,139200,141100,138300,181300,97700,139500,139667.01,32.69,0,1291,142433,140966,139333,137866,136233,141700,138600,3735,41800,5000,106020,100,1,74693696,104571,16.00,1.22,12,0.10,8752.00,115152.00,176500,20240717,-20.68,105500,20241115,32.70,149800,-6.54,20250217,120500,16.18,20250102,176500,-20.68,20240717,105500,32.70,20241115,0.53,N,009150,5000,3734 억,,24414716,N,N,424,N,00,N
20250321,100240,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,138500,-1000,5,-0.72,7536677900,53924,20.82,139200,141100,138300,181300,97700,139500,139764.84,32.69,0,383,142433,140966,139333,137866,136233,141700,138600,3735,41800,5000,106020,100,1,74693696,103451,15.82,1.20,12,0.07,8752.00,115152.00,176500,20240717,-21.53,105500,20241115,31.28,149800,-7.54,20250217,120500,14.94,20250102,176500,-21.53,20240717,105500,31.28,20241115,0.53,N,009150,5000,3734 억,,24414716,N,N,424,N,00,N
20250321,090242,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,139800,300,2,0.22,555478900,3983,1.54,139200,140000,138900,181300,97700,139500,139462.39,32.69,0,683,142433,140966,139333,137866,136233,141700,138600,3735,41800,5000,106020,100,1,74693696,104422,15.97,1.21,12,0.01,8752.00,115152.00,176500,20240717,-20.79,105500,20241115,32.51,149800,-6.68,20250217,120500,16.02,20250102,176500,-20.79,20240717,105500,32.51,20241115,0.53,N,009150,5000,3734 억,,24414716,N,N,424,N,00,N
20250320,160238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,139500,1500,2,1.09,36104165400,258415,165.56,138500,140800,137700,179400,96600,138000,139713.96,32.54,0,-2752,140133,139066,137733,136666,135333,139600,137200,3735,41400,5000,104880,100,1,74693696,104198,15.94,1.21,12,0.35,8752.00,115152.00,176500,20240717,-20.96,105500,20241115,32.23,149800,-6.88,20250217,120500,15.77,20250102,176500,-20.96,20240717,105500,32.23,20241115,0.52,N,009150,5000,3734 억,,24301826,N,N,423,N,00,N
20250320,150239,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,139900,1900,2,1.38,32116047650,229862,147.27,138500,140800,137700,179400,96600,138000,139718.82,32.54,0,3260,140133,139066,137733,136666,135333,139600,137200,3735,41400,5000,104880,100,1,74693696,104496,15.98,1.21,12,0.31,8752.00,115152.00,176500,20240717,-20.74,105500,20241115,32.61,149800,-6.61,20250217,120500,16.10,20250102,176500,-20.74,20240717,105500,32.61,20241115,0.52,N,009150,5000,3734 억,,24301826,N,N,1114,N,00,N
20250320,140240,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,139400,1400,2,1.01,27787118200,198874,127.41,138500,140800,137700,179400,96600,138000,139722.23,32.54,0,7509,140133,139066,137733,136666,135333,139600,137200,3735,41400,5000,104880,100,1,74693696,104123,15.93,1.21,12,0.27,8752.00,115152.00,176500,20240717,-21.02,105500,20241115,32.13,149800,-6.94,20250217,120500,15.68,20250102,176500,-21.02,20240717,105500,32.13,20241115,0.52,N,009150,5000,3734 억,,24301826,N,N,1114,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 20250321 160239 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 138500 -1000 5 -0.72 33078815350 237461 91.68 139200 141100 138300 181300 97700 139500 139303.60 32.69 0 -8483 142433 140966 139333 137866 136233 141700 138600 3735 41800 5000 106020 100 1 74693696 103451 15.82 1.20 12 0.32 8752.00 115152.00 176500 20240717 -21.53 105500 20241115 31.28 149800 -7.54 20250217 120500 14.94 20250102 176500 -21.53 20240717 105500 31.28 20241115 0.53 N 009150 5000 3734 억 24414716 N N 1407 N 00 N
3 20250321 150239 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 139400 -100 5 -0.07 21277182200 152282 58.79 139200 141100 138300 181300 97700 139500 139722.25 32.69 0 -5377 142433 140966 139333 137866 136233 141700 138600 3735 41800 5000 106020 100 1 74693696 104123 15.93 1.21 12 0.20 8752.00 115152.00 176500 20240717 -21.02 105500 20241115 32.13 149800 -6.94 20250217 120500 15.68 20250102 176500 -21.02 20240717 105500 32.13 20241115 0.53 N 009150 5000 3734 억 24414716 N N 424 N 00 N
4 20250321 140238 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 139400 -100 5 -0.07 19194681550 137335 53.02 139200 141100 138300 181300 97700 139500 139765.41 32.69 0 -3858 142433 140966 139333 137866 136233 141700 138600 3735 41800 5000 106020 100 1 74693696 104123 15.93 1.21 12 0.18 8752.00 115152.00 176500 20240717 -21.02 105500 20241115 32.13 149800 -6.94 20250217 120500 15.68 20250102 176500 -21.02 20240717 105500 32.13 20241115 0.53 N 009150 5000 3734 억 24414716 N N 424 N 00 N
5 20250321 130239 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 139600 100 2 0.07 16313371500 116705 45.06 139200 141100 138300 181300 97700 139500 139782.98 32.69 0 -3520 142433 140966 139333 137866 136233 141700 138600 3735 41800 5000 106020 100 1 74693696 104272 15.95 1.21 12 0.16 8752.00 115152.00 176500 20240717 -20.91 105500 20241115 32.32 149800 -6.81 20250217 120500 15.85 20250102 176500 -20.91 20240717 105500 32.32 20241115 0.53 N 009150 5000 3734 억 24414716 N N 424 N 00 N
6 20250321 120240 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 140300 800 2 0.57 13698688200 98013 37.84 139200 141100 138300 181300 97700 139500 139764.01 32.69 0 -3705 142433 140966 139333 137866 136233 141700 138600 3735 41800 5000 106020 100 1 74693696 104795 16.03 1.22 12 0.13 8752.00 115152.00 176500 20240717 -20.51 105500 20241115 32.99 149800 -6.34 20250217 120500 16.43 20250102 176500 -20.51 20240717 105500 32.99 20241115 0.53 N 009150 5000 3734 억 24414716 N N 424 N 00 N
7 20250321 110239 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 140000 500 2 0.36 10684664850 76501 29.54 139200 141100 138300 181300 97700 139500 139667.01 32.69 0 1291 142433 140966 139333 137866 136233 141700 138600 3735 41800 5000 106020 100 1 74693696 104571 16.00 1.22 12 0.10 8752.00 115152.00 176500 20240717 -20.68 105500 20241115 32.70 149800 -6.54 20250217 120500 16.18 20250102 176500 -20.68 20240717 105500 32.70 20241115 0.53 N 009150 5000 3734 억 24414716 N N 424 N 00 N
8 20250321 100240 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 138500 -1000 5 -0.72 7536677900 53924 20.82 139200 141100 138300 181300 97700 139500 139764.84 32.69 0 383 142433 140966 139333 137866 136233 141700 138600 3735 41800 5000 106020 100 1 74693696 103451 15.82 1.20 12 0.07 8752.00 115152.00 176500 20240717 -21.53 105500 20241115 31.28 149800 -7.54 20250217 120500 14.94 20250102 176500 -21.53 20240717 105500 31.28 20241115 0.53 N 009150 5000 3734 억 24414716 N N 424 N 00 N
9 20250321 090242 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 139800 300 2 0.22 555478900 3983 1.54 139200 140000 138900 181300 97700 139500 139462.39 32.69 0 683 142433 140966 139333 137866 136233 141700 138600 3735 41800 5000 106020 100 1 74693696 104422 15.97 1.21 12 0.01 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 0.53 N 009150 5000 3734 억 24414716 N N 424 N 00 N
10 20250320 160238 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 139500 1500 2 1.09 36104165400 258415 165.56 138500 140800 137700 179400 96600 138000 139713.96 32.54 0 -2752 140133 139066 137733 136666 135333 139600 137200 3735 41400 5000 104880 100 1 74693696 104198 15.94 1.21 12 0.35 8752.00 115152.00 176500 20240717 -20.96 105500 20241115 32.23 149800 -6.88 20250217 120500 15.77 20250102 176500 -20.96 20240717 105500 32.23 20241115 0.52 N 009150 5000 3734 억 24301826 N N 423 N 00 N
11 20250320 150239 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 139900 1900 2 1.38 32116047650 229862 147.27 138500 140800 137700 179400 96600 138000 139718.82 32.54 0 3260 140133 139066 137733 136666 135333 139600 137200 3735 41400 5000 104880 100 1 74693696 104496 15.98 1.21 12 0.31 8752.00 115152.00 176500 20240717 -20.74 105500 20241115 32.61 149800 -6.61 20250217 120500 16.10 20250102 176500 -20.74 20240717 105500 32.61 20241115 0.52 N 009150 5000 3734 억 24301826 N N 1114 N 00 N
12 20250320 140240 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 139400 1400 2 1.01 27787118200 198874 127.41 138500 140800 137700 179400 96600 138000 139722.23 32.54 0 7509 140133 139066 137733 136666 135333 139600 137200 3735 41400 5000 104880 100 1 74693696 104123 15.93 1.21 12 0.27 8752.00 115152.00 176500 20240717 -21.02 105500 20241115 32.13 149800 -6.94 20250217 120500 15.68 20250102 176500 -21.02 20240717 105500 32.13 20241115 0.52 N 009150 5000 3734 억 24301826 N N 1114 N 00 N