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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009150/price/prices-20250401.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
20250407,160226,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,114700,-6500,5,-5.36,38153281700,330364,88.16,116200,117900,114400,157500,84900,121200,115488.82,32.84,0,15482,125733,123466,120233,117966,114733,124600,119100,3735,36300,5000,92110,100,1,74693696,85674,13.11,1.00,12,0.44,8752.00,115152.00,176500,20240717,-35.01,105500,20241115,8.72,149800,-23.43,20250217,114400,0.26,20250407,176500,-35.01,20240717,105500,8.72,20241115,0.52,Y,009150,5000,3734 억,,24530840,N,N,54577,N,00,N
20250407,150229,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,114700,-6500,5,-5.36,33659634950,291187,77.71,116200,117900,114400,157500,84900,121200,115594.57,32.84,0,10077,125733,123466,120233,117966,114733,124600,119100,3735,36300,5000,92110,100,1,74693696,85674,13.11,1.00,12,0.39,8752.00,115152.00,176500,20240717,-35.01,105500,20241115,8.72,149800,-23.43,20250217,114400,0.26,20250407,176500,-35.01,20240717,105500,8.72,20241115,0.52,Y,009150,5000,3734 억,,24530840,N,N,21805,N,00,N
20250407,140228,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,114700,-6500,5,-5.36,26523323000,229010,61.11,116200,117900,114500,157500,84900,121200,115817.31,32.84,0,6622,125733,123466,120233,117966,114733,124600,119100,3735,36300,5000,92110,100,1,74693696,85674,13.11,1.00,12,0.31,8752.00,115152.00,176500,20240717,-35.01,105500,20241115,8.72,149800,-23.43,20250217,114500,0.17,20250407,176500,-35.01,20240717,105500,8.72,20241115,0.52,Y,009150,5000,3734 억,,24530840,N,N,21805,N,00,N
20250407,130227,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,115300,-5900,5,-4.87,22125548150,190712,50.89,116200,117900,114700,157500,84900,121200,116015.50,32.84,0,5974,125733,123466,120233,117966,114733,124600,119100,3735,36300,5000,92110,100,1,74693696,86122,13.17,1.00,12,0.26,8752.00,115152.00,176500,20240717,-34.67,105500,20241115,9.29,149800,-23.03,20250217,114700,0.52,20250407,176500,-34.67,20240717,105500,9.29,20241115,0.52,Y,009150,5000,3734 억,,24530840,N,N,21805,N,00,N
20250407,120227,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,115600,-5600,5,-4.62,16362217300,140668,37.54,116200,117900,115000,157500,84900,121200,116317.98,32.84,0,595,125733,123466,120233,117966,114733,124600,119100,3735,36300,5000,92110,100,1,74693696,86346,13.21,1.00,12,0.19,8752.00,115152.00,176500,20240717,-34.50,105500,20241115,9.57,149800,-22.83,20250217,115000,0.52,20250407,176500,-34.50,20240717,105500,9.57,20241115,0.52,Y,009150,5000,3734 억,,24530840,N,N,21805,N,00,N
20250407,110227,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,117100,-4100,5,-3.38,12825169850,110256,29.42,116200,117900,115000,157500,84900,121200,116321.74,32.84,0,293,125733,123466,120233,117966,114733,124600,119100,3735,36300,5000,92110,100,1,74693696,87466,13.38,1.02,12,0.15,8752.00,115152.00,176500,20240717,-33.65,105500,20241115,11.00,149800,-21.83,20250217,115000,1.83,20250407,176500,-33.65,20240717,105500,11.00,20241115,0.52,Y,009150,5000,3734 억,,24530840,N,N,21805,N,00,N
20250407,100228,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,116000,-5200,5,-4.29,9218459750,79301,21.16,116200,117900,115000,157500,84900,121200,116246.45,32.84,0,-3741,125733,123466,120233,117966,114733,124600,119100,3735,36300,5000,92110,100,1,74693696,86645,13.25,1.01,12,0.11,8752.00,115152.00,176500,20240717,-34.28,105500,20241115,9.95,149800,-22.56,20250217,115000,0.87,20250407,176500,-34.28,20240717,105500,9.95,20241115,0.52,Y,009150,5000,3734 억,,24530840,N,N,21805,N,00,N
20250407,090228,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,115600,-5600,5,-4.62,1628781400,14044,3.75,116200,117000,115000,157500,84900,121200,115977.03,32.84,0,-1665,125733,123466,120233,117966,114733,124600,119100,3735,36300,5000,92110,100,1,74693696,86346,13.21,1.00,12,0.02,8752.00,115152.00,176500,20240717,-34.50,105500,20241115,9.57,149800,-22.83,20250217,115000,0.52,20250407,176500,-34.50,20240717,105500,9.57,20241115,0.52,Y,009150,5000,3734 억,,24530840,N,N,21805,N,00,N
20250404,160227,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,121200,700,2,0.58,44990089100,374721,47.06,117500,122500,117000,156600,84400,120500,120062.73,32.72,0,42779,129166,124832,122566,118232,115966,123700,117100,3735,36100,5000,91580,100,1,74693696,90529,13.85,1.05,12,0.50,8752.00,115152.00,176500,20240717,-31.33,105500,20241115,14.88,149800,-19.09,20250217,117000,3.59,20250404,176500,-31.33,20240717,105500,14.88,20241115,0.54,Y,009150,5000,3734 억,,24439810,N,N,21805,N,00,N
20250404,150228,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,120450,-50,5,-0.04,41620836550,346866,43.56,117500,122500,117000,156600,84400,120500,119991.11,32.72,0,45920,129166,124832,122566,118232,115966,123700,117100,3735,36100,5000,91580,100,1,74693696,89969,13.76,1.05,12,0.46,8752.00,115152.00,176500,20240717,-31.76,105500,20241115,14.17,149800,-19.59,20250217,117000,2.95,20250404,176500,-31.76,20240717,105500,14.17,20241115,0.54,Y,009150,5000,3734 억,,24439810,N,N,69828,N,00,N
20250404,140229,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,119300,-1200,5,-1.00,35579180650,296267,37.21,117500,122500,117000,156600,84400,120500,120091.61,32.72,0,35916,129166,124832,122566,118232,115966,123700,117100,3735,36100,5000,91580,100,1,74693696,89110,13.63,1.04,12,0.40,8752.00,115152.00,176500,20240717,-32.41,105500,20241115,13.08,149800,-20.36,20250217,117000,1.97,20250404,176500,-32.41,20240717,105500,13.08,20241115,0.54,Y,009150,5000,3734 억,,24439810,N,N,69828,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 20250407 160226 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 114700 -6500 5 -5.36 38153281700 330364 88.16 116200 117900 114400 157500 84900 121200 115488.82 32.84 0 15482 125733 123466 120233 117966 114733 124600 119100 3735 36300 5000 92110 100 1 74693696 85674 13.11 1.00 12 0.44 8752.00 115152.00 176500 20240717 -35.01 105500 20241115 8.72 149800 -23.43 20250217 114400 0.26 20250407 176500 -35.01 20240717 105500 8.72 20241115 0.52 Y 009150 5000 3734 억 24530840 N N 54577 N 00 N
3 20250407 150229 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 114700 -6500 5 -5.36 33659634950 291187 77.71 116200 117900 114400 157500 84900 121200 115594.57 32.84 0 10077 125733 123466 120233 117966 114733 124600 119100 3735 36300 5000 92110 100 1 74693696 85674 13.11 1.00 12 0.39 8752.00 115152.00 176500 20240717 -35.01 105500 20241115 8.72 149800 -23.43 20250217 114400 0.26 20250407 176500 -35.01 20240717 105500 8.72 20241115 0.52 Y 009150 5000 3734 억 24530840 N N 21805 N 00 N
4 20250407 140228 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 114700 -6500 5 -5.36 26523323000 229010 61.11 116200 117900 114500 157500 84900 121200 115817.31 32.84 0 6622 125733 123466 120233 117966 114733 124600 119100 3735 36300 5000 92110 100 1 74693696 85674 13.11 1.00 12 0.31 8752.00 115152.00 176500 20240717 -35.01 105500 20241115 8.72 149800 -23.43 20250217 114500 0.17 20250407 176500 -35.01 20240717 105500 8.72 20241115 0.52 Y 009150 5000 3734 억 24530840 N N 21805 N 00 N
5 20250407 130227 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 115300 -5900 5 -4.87 22125548150 190712 50.89 116200 117900 114700 157500 84900 121200 116015.50 32.84 0 5974 125733 123466 120233 117966 114733 124600 119100 3735 36300 5000 92110 100 1 74693696 86122 13.17 1.00 12 0.26 8752.00 115152.00 176500 20240717 -34.67 105500 20241115 9.29 149800 -23.03 20250217 114700 0.52 20250407 176500 -34.67 20240717 105500 9.29 20241115 0.52 Y 009150 5000 3734 억 24530840 N N 21805 N 00 N
6 20250407 120227 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 115600 -5600 5 -4.62 16362217300 140668 37.54 116200 117900 115000 157500 84900 121200 116317.98 32.84 0 595 125733 123466 120233 117966 114733 124600 119100 3735 36300 5000 92110 100 1 74693696 86346 13.21 1.00 12 0.19 8752.00 115152.00 176500 20240717 -34.50 105500 20241115 9.57 149800 -22.83 20250217 115000 0.52 20250407 176500 -34.50 20240717 105500 9.57 20241115 0.52 Y 009150 5000 3734 억 24530840 N N 21805 N 00 N
7 20250407 110227 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 117100 -4100 5 -3.38 12825169850 110256 29.42 116200 117900 115000 157500 84900 121200 116321.74 32.84 0 293 125733 123466 120233 117966 114733 124600 119100 3735 36300 5000 92110 100 1 74693696 87466 13.38 1.02 12 0.15 8752.00 115152.00 176500 20240717 -33.65 105500 20241115 11.00 149800 -21.83 20250217 115000 1.83 20250407 176500 -33.65 20240717 105500 11.00 20241115 0.52 Y 009150 5000 3734 억 24530840 N N 21805 N 00 N
8 20250407 100228 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 116000 -5200 5 -4.29 9218459750 79301 21.16 116200 117900 115000 157500 84900 121200 116246.45 32.84 0 -3741 125733 123466 120233 117966 114733 124600 119100 3735 36300 5000 92110 100 1 74693696 86645 13.25 1.01 12 0.11 8752.00 115152.00 176500 20240717 -34.28 105500 20241115 9.95 149800 -22.56 20250217 115000 0.87 20250407 176500 -34.28 20240717 105500 9.95 20241115 0.52 Y 009150 5000 3734 억 24530840 N N 21805 N 00 N
9 20250407 090228 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 115600 -5600 5 -4.62 1628781400 14044 3.75 116200 117000 115000 157500 84900 121200 115977.03 32.84 0 -1665 125733 123466 120233 117966 114733 124600 119100 3735 36300 5000 92110 100 1 74693696 86346 13.21 1.00 12 0.02 8752.00 115152.00 176500 20240717 -34.50 105500 20241115 9.57 149800 -22.83 20250217 115000 0.52 20250407 176500 -34.50 20240717 105500 9.57 20241115 0.52 Y 009150 5000 3734 억 24530840 N N 21805 N 00 N
10 20250404 160227 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 121200 700 2 0.58 44990089100 374721 47.06 117500 122500 117000 156600 84400 120500 120062.73 32.72 0 42779 129166 124832 122566 118232 115966 123700 117100 3735 36100 5000 91580 100 1 74693696 90529 13.85 1.05 12 0.50 8752.00 115152.00 176500 20240717 -31.33 105500 20241115 14.88 149800 -19.09 20250217 117000 3.59 20250404 176500 -31.33 20240717 105500 14.88 20241115 0.54 Y 009150 5000 3734 억 24439810 N N 21805 N 00 N
11 20250404 150228 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 120450 -50 5 -0.04 41620836550 346866 43.56 117500 122500 117000 156600 84400 120500 119991.11 32.72 0 45920 129166 124832 122566 118232 115966 123700 117100 3735 36100 5000 91580 100 1 74693696 89969 13.76 1.05 12 0.46 8752.00 115152.00 176500 20240717 -31.76 105500 20241115 14.17 149800 -19.59 20250217 117000 2.95 20250404 176500 -31.76 20240717 105500 14.17 20241115 0.54 Y 009150 5000 3734 억 24439810 N N 69828 N 00 N
12 20250404 140229 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 119300 -1200 5 -1.00 35579180650 296267 37.21 117500 122500 117000 156600 84400 120500 120091.61 32.72 0 35916 129166 124832 122566 118232 115966 123700 117100 3735 36100 5000 91580 100 1 74693696 89110 13.63 1.04 12 0.40 8752.00 115152.00 176500 20240717 -32.41 105500 20241115 13.08 149800 -20.36 20250217 117000 1.97 20250404 176500 -32.41 20240717 105500 13.08 20241115 0.54 Y 009150 5000 3734 억 24439810 N N 69828 N 00 N