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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130237,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,144900,-2500,5,-1.70,29486790000,204027,74.79,147100,147100,143500,191600,103200,147400,144523.96,32.08,0,-11837,151933,149666,147533,145266,143133,148600,144200,3735,44200,5000,112020,100,1,74693696,108231,26.59,1.41,12,0.27,5450.00,103020.00,176500,20240717,-17.90,105500,20241115,37.35,149800,-3.27,20250217,120500,20.25,20250102,176500,-17.90,20240717,105500,37.35,20241115,0.53,N,009150,5000,3734 억,,23958694,N,N,457,N,00,N
20250218,120238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,144500,-2900,5,-1.97,25834658300,178773,65.54,147100,147100,143500,191600,103200,147400,144510.96,32.08,0,-12273,151933,149666,147533,145266,143133,148600,144200,3735,44200,5000,112020,100,1,74693696,107932,26.51,1.40,12,0.24,5450.00,103020.00,176500,20240717,-18.13,105500,20241115,36.97,149800,-3.54,20250217,120500,19.92,20250102,176500,-18.13,20240717,105500,36.97,20241115,0.53,N,009150,5000,3734 억,,23958694,N,N,457,N,00,N
20250218,110237,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,144000,-3400,5,-2.31,21860765000,151269,55.45,147100,147100,143500,191600,103200,147400,144515.83,32.08,0,-14324,151933,149666,147533,145266,143133,148600,144200,3735,44200,5000,112020,100,1,74693696,107559,26.42,1.40,12,0.20,5450.00,103020.00,176500,20240717,-18.41,105500,20241115,36.49,149800,-3.87,20250217,120500,19.50,20250102,176500,-18.41,20240717,105500,36.49,20241115,0.53,N,009150,5000,3734 억,,23958694,N,N,457,N,00,N
20250218,100238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,144400,-3000,5,-2.04,17835694000,123394,45.24,147100,147100,143500,191600,103200,147400,144542.64,32.08,0,-14885,151933,149666,147533,145266,143133,148600,144200,3735,44200,5000,112020,100,1,74693696,107858,26.50,1.40,12,0.17,5450.00,103020.00,176500,20240717,-18.19,105500,20241115,36.87,149800,-3.60,20250217,120500,19.83,20250102,176500,-18.19,20240717,105500,36.87,20241115,0.53,N,009150,5000,3734 억,,23958694,N,N,457,N,00,N
20250218,090238,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,146100,-1300,5,-0.88,718568000,4900,1.80,147100,147100,146100,191600,103200,147400,146646.53,32.08,0,-1251,151933,149666,147533,145266,143133,148600,144200,3735,44200,5000,112020,100,1,74693696,109127,26.81,1.42,12,0.01,5450.00,103020.00,176500,20240717,-17.22,105500,20241115,38.48,149800,-2.47,20250217,120500,21.24,20250102,176500,-17.22,20240717,105500,38.48,20241115,0.53,N,009150,5000,3734 억,,23958694,N,N,457,N,00,N
20250217,160237,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,147400,-800,5,-0.54,39698502900,270379,52.16,149700,149800,145400,192600,103800,148200,146823.37,32.12,0,-33894,152066,150132,147166,145232,142266,151100,146200,3735,44400,5000,112630,100,1,74693696,110099,27.05,1.43,12,0.36,5450.00,103020.00,176500,20240717,-16.49,105500,20241115,39.72,149800,-1.60,20250217,120500,22.32,20250102,176500,-16.49,20240717,105500,39.72,20241115,0.53,N,009150,5000,3734 억,,23988434,N,N,457,N,00,N
20250217,150237,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,146700,-1500,5,-1.01,37518967600,255568,49.30,149700,149800,145400,192600,103800,148200,146806.04,32.12,0,-35826,152066,150132,147166,145232,142266,151100,146200,3735,44400,5000,112630,100,1,74693696,109576,26.92,1.42,12,0.34,5450.00,103020.00,176500,20240717,-16.88,105500,20241115,39.05,149800,-2.07,20250217,120500,21.74,20250102,176500,-16.88,20240717,105500,39.05,20241115,0.53,N,009150,5000,3734 억,,23988434,N,N,1044,N,00,N
20250217,140237,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,146600,-1600,5,-1.08,33325992400,226988,43.79,149700,149800,145400,192600,103800,148200,146818.12,32.12,0,-31140,152066,150132,147166,145232,142266,151100,146200,3735,44400,5000,112630,100,1,74693696,109501,26.90,1.42,12,0.30,5450.00,103020.00,176500,20240717,-16.94,105500,20241115,38.96,149800,-2.14,20250217,120500,21.66,20250102,176500,-16.94,20240717,105500,38.96,20241115,0.53,N,009150,5000,3734 억,,23988434,N,N,1044,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 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
3 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
4 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
5 20250218 130237 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 144900 -2500 5 -1.70 29486790000 204027 74.79 147100 147100 143500 191600 103200 147400 144523.96 32.08 0 -11837 151933 149666 147533 145266 143133 148600 144200 3735 44200 5000 112020 100 1 74693696 108231 26.59 1.41 12 0.27 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 0.53 N 009150 5000 3734 억 23958694 N N 457 N 00 N
6 20250218 120238 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 144500 -2900 5 -1.97 25834658300 178773 65.54 147100 147100 143500 191600 103200 147400 144510.96 32.08 0 -12273 151933 149666 147533 145266 143133 148600 144200 3735 44200 5000 112020 100 1 74693696 107932 26.51 1.40 12 0.24 5450.00 103020.00 176500 20240717 -18.13 105500 20241115 36.97 149800 -3.54 20250217 120500 19.92 20250102 176500 -18.13 20240717 105500 36.97 20241115 0.53 N 009150 5000 3734 억 23958694 N N 457 N 00 N
7 20250218 110237 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 144000 -3400 5 -2.31 21860765000 151269 55.45 147100 147100 143500 191600 103200 147400 144515.83 32.08 0 -14324 151933 149666 147533 145266 143133 148600 144200 3735 44200 5000 112020 100 1 74693696 107559 26.42 1.40 12 0.20 5450.00 103020.00 176500 20240717 -18.41 105500 20241115 36.49 149800 -3.87 20250217 120500 19.50 20250102 176500 -18.41 20240717 105500 36.49 20241115 0.53 N 009150 5000 3734 억 23958694 N N 457 N 00 N
8 20250218 100238 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 144400 -3000 5 -2.04 17835694000 123394 45.24 147100 147100 143500 191600 103200 147400 144542.64 32.08 0 -14885 151933 149666 147533 145266 143133 148600 144200 3735 44200 5000 112020 100 1 74693696 107858 26.50 1.40 12 0.17 5450.00 103020.00 176500 20240717 -18.19 105500 20241115 36.87 149800 -3.60 20250217 120500 19.83 20250102 176500 -18.19 20240717 105500 36.87 20241115 0.53 N 009150 5000 3734 억 23958694 N N 457 N 00 N
9 20250218 090238 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 146100 -1300 5 -0.88 718568000 4900 1.80 147100 147100 146100 191600 103200 147400 146646.53 32.08 0 -1251 151933 149666 147533 145266 143133 148600 144200 3735 44200 5000 112020 100 1 74693696 109127 26.81 1.42 12 0.01 5450.00 103020.00 176500 20240717 -17.22 105500 20241115 38.48 149800 -2.47 20250217 120500 21.24 20250102 176500 -17.22 20240717 105500 38.48 20241115 0.53 N 009150 5000 3734 억 23958694 N N 457 N 00 N
10 20250217 160237 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 147400 -800 5 -0.54 39698502900 270379 52.16 149700 149800 145400 192600 103800 148200 146823.37 32.12 0 -33894 152066 150132 147166 145232 142266 151100 146200 3735 44400 5000 112630 100 1 74693696 110099 27.05 1.43 12 0.36 5450.00 103020.00 176500 20240717 -16.49 105500 20241115 39.72 149800 -1.60 20250217 120500 22.32 20250102 176500 -16.49 20240717 105500 39.72 20241115 0.53 N 009150 5000 3734 억 23988434 N N 457 N 00 N
11 20250217 150237 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 146700 -1500 5 -1.01 37518967600 255568 49.30 149700 149800 145400 192600 103800 148200 146806.04 32.12 0 -35826 152066 150132 147166 145232 142266 151100 146200 3735 44400 5000 112630 100 1 74693696 109576 26.92 1.42 12 0.34 5450.00 103020.00 176500 20240717 -16.88 105500 20241115 39.05 149800 -2.07 20250217 120500 21.74 20250102 176500 -16.88 20240717 105500 39.05 20241115 0.53 N 009150 5000 3734 억 23988434 N N 1044 N 00 N
12 20250217 140237 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 146600 -1600 5 -1.08 33325992400 226988 43.79 149700 149800 145400 192600 103800 148200 146818.12 32.12 0 -31140 152066 150132 147166 145232 142266 151100 146200 3735 44400 5000 112630 100 1 74693696 109501 26.90 1.42 12 0.30 5450.00 103020.00 176500 20240717 -16.94 105500 20241115 38.96 149800 -2.14 20250217 120500 21.66 20250102 176500 -16.94 20240717 105500 38.96 20241115 0.53 N 009150 5000 3734 억 23988434 N N 1044 N 00 N