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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160231,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,117800,-1200,5,-1.01,19492296650,166672,46.83,116800,118100,115600,154700,83300,119000,116949.98,32.77,0,-39886,121266,120132,118166,117032,115066,120700,117600,3735,35700,5000,90440,100,1,74693696,87989,13.46,1.02,12,0.22,8752.00,115152.00,176500,20240717,-33.26,105500,20241115,11.66,149800,-21.36,20250217,108800,8.27,20250409,176500,-33.26,20240717,105500,11.66,20241115,0.56,Y,009150,5000,3734 억,,24476386,N,N,20761,N,00,N
20250411,150232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,117500,-1500,5,-1.26,15637967500,133913,37.63,116800,118100,115600,154700,83300,119000,116777.07,32.77,0,-32755,121266,120132,118166,117032,115066,120700,117600,3735,35700,5000,90440,100,1,74693696,87765,13.43,1.02,12,0.18,8752.00,115152.00,176500,20240717,-33.43,105500,20241115,11.37,149800,-21.56,20250217,108800,8.00,20250409,176500,-33.43,20240717,105500,11.37,20241115,0.56,Y,009150,5000,3734 억,,24476386,N,N,37411,N,00,N
20250411,140232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,117000,-2000,5,-1.68,12138750150,104072,29.24,116800,118100,115600,154700,83300,119000,116638.00,32.77,0,-21212,121266,120132,118166,117032,115066,120700,117600,3735,35700,5000,90440,100,1,74693696,87392,13.37,1.02,12,0.14,8752.00,115152.00,176500,20240717,-33.71,105500,20241115,10.90,149800,-21.90,20250217,108800,7.54,20250409,176500,-33.71,20240717,105500,10.90,20241115,0.56,Y,009150,5000,3734 억,,24476386,N,N,37411,N,00,N
20250411,130233,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,117200,-1800,5,-1.51,9575283150,82259,23.11,116800,117500,115600,154700,83300,119000,116404.08,32.77,0,-13388,121266,120132,118166,117032,115066,120700,117600,3735,35700,5000,90440,100,1,74693696,87541,13.39,1.02,12,0.11,8752.00,115152.00,176500,20240717,-33.60,105500,20241115,11.09,149800,-21.76,20250217,108800,7.72,20250409,176500,-33.60,20240717,105500,11.09,20241115,0.56,Y,009150,5000,3734 억,,24476386,N,N,37411,N,00,N
20250411,120232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,117100,-1900,5,-1.60,8591455950,73860,20.75,116800,117500,115600,154700,83300,119000,116320.82,32.77,0,-9971,121266,120132,118166,117032,115066,120700,117600,3735,35700,5000,90440,100,1,74693696,87466,13.38,1.02,12,0.10,8752.00,115152.00,176500,20240717,-33.65,105500,20241115,11.00,149800,-21.83,20250217,108800,7.63,20250409,176500,-33.65,20240717,105500,11.00,20241115,0.56,Y,009150,5000,3734 억,,24476386,N,N,37411,N,00,N
20250411,110231,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,116300,-2700,5,-2.27,7050193350,60652,17.04,116800,117500,115600,154700,83300,119000,116240.08,32.77,0,-8577,121266,120132,118166,117032,115066,120700,117600,3735,35700,5000,90440,100,1,74693696,86869,13.29,1.01,12,0.08,8752.00,115152.00,176500,20240717,-34.11,105500,20241115,10.24,149800,-22.36,20250217,108800,6.89,20250409,176500,-34.11,20240717,105500,10.24,20241115,0.56,Y,009150,5000,3734 억,,24476386,N,N,37411,N,00,N
20250411,100233,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,116000,-3000,5,-2.52,5008556650,43087,12.11,116800,117500,115600,154700,83300,119000,116242.87,32.77,0,-6346,121266,120132,118166,117032,115066,120700,117600,3735,35700,5000,90440,100,1,74693696,86645,13.25,1.01,12,0.06,8752.00,115152.00,176500,20240717,-34.28,105500,20241115,9.95,149800,-22.56,20250217,108800,6.62,20250409,176500,-34.28,20240717,105500,9.95,20241115,0.56,Y,009150,5000,3734 억,,24476386,N,N,37411,N,00,N
20250411,090233,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,116700,-2300,5,-1.93,508750900,4351,1.22,116800,117500,116600,154700,83300,119000,116927.35,32.77,0,-565,121266,120132,118166,117032,115066,120700,117600,3735,35700,5000,90440,100,1,74693696,87168,13.33,1.01,12,0.01,8752.00,115152.00,176500,20240717,-33.88,105500,20241115,10.62,149800,-22.10,20250217,108800,7.26,20250409,176500,-33.88,20240717,105500,10.62,20241115,0.56,Y,009150,5000,3734 억,,24476386,N,N,37411,N,00,N
20250410,160231,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,119000,9500,2,8.68,42141758750,355878,119.39,118800,119300,116200,142300,76700,109500,118416.07,32.86,0,907,116233,112866,110833,107466,105433,111850,106450,3735,32800,5000,83220,100,1,74693696,88885,13.60,1.03,12,0.48,8752.00,115152.00,176500,20240717,-32.58,105500,20241115,12.80,149800,-20.56,20250217,108800,9.38,20250409,176500,-32.58,20240717,105500,12.80,20241115,0.57,Y,009150,5000,3734 억,,24546860,N,N,37410,N,00,N
20250410,150231,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,118600,9100,2,8.31,31536721050,266724,89.48,118800,119300,116200,142300,76700,109500,118237.28,32.86,0,-22036,116233,112866,110833,107466,105433,111850,106450,3735,32800,5000,83220,100,1,74693696,88587,13.55,1.03,12,0.36,8752.00,115152.00,176500,20240717,-32.80,105500,20241115,12.42,149800,-20.83,20250217,108800,9.01,20250409,176500,-32.80,20240717,105500,12.42,20241115,0.57,Y,009150,5000,3734 억,,24546860,N,N,31797,N,00,N
20250410,140231,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,118500,9000,2,8.22,27671504000,234113,78.54,118800,119300,116200,142300,76700,109500,118197.21,32.86,0,-11537,116233,112866,110833,107466,105433,111850,106450,3735,32800,5000,83220,100,1,74693696,88512,13.54,1.03,12,0.31,8752.00,115152.00,176500,20240717,-32.86,105500,20241115,12.32,149800,-20.89,20250217,108800,8.92,20250409,176500,-32.86,20240717,105500,12.32,20241115,0.57,Y,009150,5000,3734 억,,24546860,N,N,31797,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 20250411 160231 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 117800 -1200 5 -1.01 19492296650 166672 46.83 116800 118100 115600 154700 83300 119000 116949.98 32.77 0 -39886 121266 120132 118166 117032 115066 120700 117600 3735 35700 5000 90440 100 1 74693696 87989 13.46 1.02 12 0.22 8752.00 115152.00 176500 20240717 -33.26 105500 20241115 11.66 149800 -21.36 20250217 108800 8.27 20250409 176500 -33.26 20240717 105500 11.66 20241115 0.56 Y 009150 5000 3734 억 24476386 N N 20761 N 00 N
3 20250411 150232 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 117500 -1500 5 -1.26 15637967500 133913 37.63 116800 118100 115600 154700 83300 119000 116777.07 32.77 0 -32755 121266 120132 118166 117032 115066 120700 117600 3735 35700 5000 90440 100 1 74693696 87765 13.43 1.02 12 0.18 8752.00 115152.00 176500 20240717 -33.43 105500 20241115 11.37 149800 -21.56 20250217 108800 8.00 20250409 176500 -33.43 20240717 105500 11.37 20241115 0.56 Y 009150 5000 3734 억 24476386 N N 37411 N 00 N
4 20250411 140232 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 117000 -2000 5 -1.68 12138750150 104072 29.24 116800 118100 115600 154700 83300 119000 116638.00 32.77 0 -21212 121266 120132 118166 117032 115066 120700 117600 3735 35700 5000 90440 100 1 74693696 87392 13.37 1.02 12 0.14 8752.00 115152.00 176500 20240717 -33.71 105500 20241115 10.90 149800 -21.90 20250217 108800 7.54 20250409 176500 -33.71 20240717 105500 10.90 20241115 0.56 Y 009150 5000 3734 억 24476386 N N 37411 N 00 N
5 20250411 130233 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 117200 -1800 5 -1.51 9575283150 82259 23.11 116800 117500 115600 154700 83300 119000 116404.08 32.77 0 -13388 121266 120132 118166 117032 115066 120700 117600 3735 35700 5000 90440 100 1 74693696 87541 13.39 1.02 12 0.11 8752.00 115152.00 176500 20240717 -33.60 105500 20241115 11.09 149800 -21.76 20250217 108800 7.72 20250409 176500 -33.60 20240717 105500 11.09 20241115 0.56 Y 009150 5000 3734 억 24476386 N N 37411 N 00 N
6 20250411 120232 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 117100 -1900 5 -1.60 8591455950 73860 20.75 116800 117500 115600 154700 83300 119000 116320.82 32.77 0 -9971 121266 120132 118166 117032 115066 120700 117600 3735 35700 5000 90440 100 1 74693696 87466 13.38 1.02 12 0.10 8752.00 115152.00 176500 20240717 -33.65 105500 20241115 11.00 149800 -21.83 20250217 108800 7.63 20250409 176500 -33.65 20240717 105500 11.00 20241115 0.56 Y 009150 5000 3734 억 24476386 N N 37411 N 00 N
7 20250411 110231 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 116300 -2700 5 -2.27 7050193350 60652 17.04 116800 117500 115600 154700 83300 119000 116240.08 32.77 0 -8577 121266 120132 118166 117032 115066 120700 117600 3735 35700 5000 90440 100 1 74693696 86869 13.29 1.01 12 0.08 8752.00 115152.00 176500 20240717 -34.11 105500 20241115 10.24 149800 -22.36 20250217 108800 6.89 20250409 176500 -34.11 20240717 105500 10.24 20241115 0.56 Y 009150 5000 3734 억 24476386 N N 37411 N 00 N
8 20250411 100233 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 116000 -3000 5 -2.52 5008556650 43087 12.11 116800 117500 115600 154700 83300 119000 116242.87 32.77 0 -6346 121266 120132 118166 117032 115066 120700 117600 3735 35700 5000 90440 100 1 74693696 86645 13.25 1.01 12 0.06 8752.00 115152.00 176500 20240717 -34.28 105500 20241115 9.95 149800 -22.56 20250217 108800 6.62 20250409 176500 -34.28 20240717 105500 9.95 20241115 0.56 Y 009150 5000 3734 억 24476386 N N 37411 N 00 N
9 20250411 090233 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 116700 -2300 5 -1.93 508750900 4351 1.22 116800 117500 116600 154700 83300 119000 116927.35 32.77 0 -565 121266 120132 118166 117032 115066 120700 117600 3735 35700 5000 90440 100 1 74693696 87168 13.33 1.01 12 0.01 8752.00 115152.00 176500 20240717 -33.88 105500 20241115 10.62 149800 -22.10 20250217 108800 7.26 20250409 176500 -33.88 20240717 105500 10.62 20241115 0.56 Y 009150 5000 3734 억 24476386 N N 37411 N 00 N
10 20250410 160231 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 119000 9500 2 8.68 42141758750 355878 119.39 118800 119300 116200 142300 76700 109500 118416.07 32.86 0 907 116233 112866 110833 107466 105433 111850 106450 3735 32800 5000 83220 100 1 74693696 88885 13.60 1.03 12 0.48 8752.00 115152.00 176500 20240717 -32.58 105500 20241115 12.80 149800 -20.56 20250217 108800 9.38 20250409 176500 -32.58 20240717 105500 12.80 20241115 0.57 Y 009150 5000 3734 억 24546860 N N 37410 N 00 N
11 20250410 150231 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 118600 9100 2 8.31 31536721050 266724 89.48 118800 119300 116200 142300 76700 109500 118237.28 32.86 0 -22036 116233 112866 110833 107466 105433 111850 106450 3735 32800 5000 83220 100 1 74693696 88587 13.55 1.03 12 0.36 8752.00 115152.00 176500 20240717 -32.80 105500 20241115 12.42 149800 -20.83 20250217 108800 9.01 20250409 176500 -32.80 20240717 105500 12.42 20241115 0.57 Y 009150 5000 3734 억 24546860 N N 31797 N 00 N
12 20250410 140231 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 118500 9000 2 8.22 27671504000 234113 78.54 118800 119300 116200 142300 76700 109500 118197.21 32.86 0 -11537 116233 112866 110833 107466 105433 111850 106450 3735 32800 5000 83220 100 1 74693696 88512 13.54 1.03 12 0.31 8752.00 115152.00 176500 20240717 -32.86 105500 20241115 12.32 149800 -20.89 20250217 108800 8.92 20250409 176500 -32.86 20240717 105500 12.32 20241115 0.57 Y 009150 5000 3734 억 24546860 N N 31797 N 00 N