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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,119400,-1800,5,-1.49,16685873450,139262,123.71,120000,121200,119200,157500,84900,121200,119817.18,32.00,0,-23723,122400,121800,121000,120400,119600,122100,120700,3735,36300,5000,92110,100,1,74693696,89184,13.64,1.04,12,0.19,8752.00,115152.00,176500,20240717,-32.35,105500,20241115,13.18,149800,-20.29,20250217,108800,9.74,20250409,176500,-32.35,20240717,105500,13.18,20241115,0.68,Y,009150,5000,3734 억,,23903319,N,N,13463,N,00,N
20250422,150236,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,119300,-1900,5,-1.57,14313926950,119393,106.06,120000,121200,119200,157500,84900,121200,119889.16,32.00,0,-21877,122400,121800,121000,120400,119600,122100,120700,3735,36300,5000,92110,100,1,74693696,89110,13.63,1.04,12,0.16,8752.00,115152.00,176500,20240717,-32.41,105500,20241115,13.08,149800,-20.36,20250217,108800,9.65,20250409,176500,-32.41,20240717,105500,13.08,20241115,0.68,Y,009150,5000,3734 억,,23903319,N,N,10002,N,00,N
20250422,140235,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,119500,-1700,5,-1.40,11305113850,94196,83.68,120000,121200,119500,157500,84900,121200,120016.92,32.00,0,-20582,122400,121800,121000,120400,119600,122100,120700,3735,36300,5000,92110,100,1,74693696,89259,13.65,1.04,12,0.13,8752.00,115152.00,176500,20240717,-32.29,105500,20241115,13.27,149800,-20.23,20250217,108800,9.83,20250409,176500,-32.29,20240717,105500,13.27,20241115,0.68,Y,009150,5000,3734 억,,23903319,N,N,10002,N,00,N
20250422,130235,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,119900,-1300,5,-1.07,9006498650,74994,66.62,120000,121200,119500,157500,84900,121200,120096.26,32.00,0,-16183,122400,121800,121000,120400,119600,122100,120700,3735,36300,5000,92110,100,1,74693696,89558,13.70,1.04,12,0.10,8752.00,115152.00,176500,20240717,-32.07,105500,20241115,13.65,149800,-19.96,20250217,108800,10.20,20250409,176500,-32.07,20240717,105500,13.65,20241115,0.68,Y,009150,5000,3734 억,,23903319,N,N,10002,N,00,N
20250422,120235,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,119800,-1400,5,-1.16,7631973900,63535,56.44,120000,121200,119500,157500,84900,121200,120122.36,32.00,0,-13490,122400,121800,121000,120400,119600,122100,120700,3735,36300,5000,92110,100,1,74693696,89483,13.69,1.04,12,0.09,8752.00,115152.00,176500,20240717,-32.12,105500,20241115,13.55,149800,-20.03,20250217,108800,10.11,20250409,176500,-32.12,20240717,105500,13.55,20241115,0.68,Y,009150,5000,3734 억,,23903319,N,N,10002,N,00,N
20250422,110236,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,119900,-1300,5,-1.07,6297896750,52410,46.56,120000,121200,119500,157500,84900,121200,120165.94,32.00,0,-10256,122400,121800,121000,120400,119600,122100,120700,3735,36300,5000,92110,100,1,74693696,89558,13.70,1.04,12,0.07,8752.00,115152.00,176500,20240717,-32.07,105500,20241115,13.65,149800,-19.96,20250217,108800,10.20,20250409,176500,-32.07,20240717,105500,13.65,20241115,0.68,Y,009150,5000,3734 억,,23903319,N,N,10002,N,00,N
20250422,100235,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,120000,-1200,5,-0.99,3461688400,28789,25.57,120000,121200,119500,157500,84900,121200,120243.44,32.00,0,-1134,122400,121800,121000,120400,119600,122100,120700,3735,36300,5000,92110,100,1,74693696,89632,13.71,1.04,12,0.04,8752.00,115152.00,176500,20240717,-32.01,105500,20241115,13.74,149800,-19.89,20250217,108800,10.29,20250409,176500,-32.01,20240717,105500,13.74,20241115,0.68,Y,009150,5000,3734 억,,23903319,N,N,10002,N,00,N
20250422,090236,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,120700,-500,5,-0.41,535121300,4438,3.94,120000,121200,120000,157500,84900,121200,120577.13,32.00,0,2000,122400,121800,121000,120400,119600,122100,120700,3735,36300,5000,92110,100,1,74693696,90155,13.79,1.05,12,0.01,8752.00,115152.00,176500,20240717,-31.61,105500,20241115,14.41,149800,-19.43,20250217,108800,10.94,20250409,176500,-31.61,20240717,105500,14.41,20241115,0.68,Y,009150,5000,3734 억,,23903319,N,N,10002,N,00,N
20250421,160231,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,121200,200,2,0.17,13603829950,112569,75.48,120600,121600,120200,157300,84700,121000,120848.80,32.11,4200,-15695,122600,121800,121100,120300,119600,121450,119950,3735,36300,5000,91960,100,1,74693696,90529,13.85,1.05,12,0.15,8752.00,115152.00,176500,20240717,-31.33,105500,20241115,14.88,149800,-19.09,20250217,108800,11.40,20250409,176500,-31.33,20240717,105500,14.88,20241115,0.69,Y,009150,5000,3734 억,,23981611,N,N,10002,N,00,N
20250421,150234,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,121300,300,2,0.25,12657136000,104758,70.24,120600,121600,120200,157300,84700,121000,120822.62,32.11,4200,-15529,122600,121800,121100,120300,119600,121450,119950,3735,36300,5000,91960,100,1,74693696,90603,13.86,1.05,12,0.14,8752.00,115152.00,176500,20240717,-31.27,105500,20241115,14.98,149800,-19.03,20250217,108800,11.49,20250409,176500,-31.27,20240717,105500,14.98,20241115,0.69,Y,009150,5000,3734 억,,23981611,N,N,22170,N,00,N
20250421,140235,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,120800,-200,5,-0.17,10369653050,85874,57.58,120600,121600,120200,157300,84700,121000,120754.28,32.11,4200,-15631,122600,121800,121100,120300,119600,121450,119950,3735,36300,5000,91960,100,1,74693696,90230,13.80,1.05,12,0.11,8752.00,115152.00,176500,20240717,-31.56,105500,20241115,14.50,149800,-19.36,20250217,108800,11.03,20250409,176500,-31.56,20240717,105500,14.50,20241115,0.69,Y,009150,5000,3734 억,,23981611,N,N,22170,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 20250422 160232 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 119400 -1800 5 -1.49 16685873450 139262 123.71 120000 121200 119200 157500 84900 121200 119817.18 32.00 0 -23723 122400 121800 121000 120400 119600 122100 120700 3735 36300 5000 92110 100 1 74693696 89184 13.64 1.04 12 0.19 8752.00 115152.00 176500 20240717 -32.35 105500 20241115 13.18 149800 -20.29 20250217 108800 9.74 20250409 176500 -32.35 20240717 105500 13.18 20241115 0.68 Y 009150 5000 3734 억 23903319 N N 13463 N 00 N
3 20250422 150236 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 119300 -1900 5 -1.57 14313926950 119393 106.06 120000 121200 119200 157500 84900 121200 119889.16 32.00 0 -21877 122400 121800 121000 120400 119600 122100 120700 3735 36300 5000 92110 100 1 74693696 89110 13.63 1.04 12 0.16 8752.00 115152.00 176500 20240717 -32.41 105500 20241115 13.08 149800 -20.36 20250217 108800 9.65 20250409 176500 -32.41 20240717 105500 13.08 20241115 0.68 Y 009150 5000 3734 억 23903319 N N 10002 N 00 N
4 20250422 140235 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 119500 -1700 5 -1.40 11305113850 94196 83.68 120000 121200 119500 157500 84900 121200 120016.92 32.00 0 -20582 122400 121800 121000 120400 119600 122100 120700 3735 36300 5000 92110 100 1 74693696 89259 13.65 1.04 12 0.13 8752.00 115152.00 176500 20240717 -32.29 105500 20241115 13.27 149800 -20.23 20250217 108800 9.83 20250409 176500 -32.29 20240717 105500 13.27 20241115 0.68 Y 009150 5000 3734 억 23903319 N N 10002 N 00 N
5 20250422 130235 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 119900 -1300 5 -1.07 9006498650 74994 66.62 120000 121200 119500 157500 84900 121200 120096.26 32.00 0 -16183 122400 121800 121000 120400 119600 122100 120700 3735 36300 5000 92110 100 1 74693696 89558 13.70 1.04 12 0.10 8752.00 115152.00 176500 20240717 -32.07 105500 20241115 13.65 149800 -19.96 20250217 108800 10.20 20250409 176500 -32.07 20240717 105500 13.65 20241115 0.68 Y 009150 5000 3734 억 23903319 N N 10002 N 00 N
6 20250422 120235 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 119800 -1400 5 -1.16 7631973900 63535 56.44 120000 121200 119500 157500 84900 121200 120122.36 32.00 0 -13490 122400 121800 121000 120400 119600 122100 120700 3735 36300 5000 92110 100 1 74693696 89483 13.69 1.04 12 0.09 8752.00 115152.00 176500 20240717 -32.12 105500 20241115 13.55 149800 -20.03 20250217 108800 10.11 20250409 176500 -32.12 20240717 105500 13.55 20241115 0.68 Y 009150 5000 3734 억 23903319 N N 10002 N 00 N
7 20250422 110236 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 119900 -1300 5 -1.07 6297896750 52410 46.56 120000 121200 119500 157500 84900 121200 120165.94 32.00 0 -10256 122400 121800 121000 120400 119600 122100 120700 3735 36300 5000 92110 100 1 74693696 89558 13.70 1.04 12 0.07 8752.00 115152.00 176500 20240717 -32.07 105500 20241115 13.65 149800 -19.96 20250217 108800 10.20 20250409 176500 -32.07 20240717 105500 13.65 20241115 0.68 Y 009150 5000 3734 억 23903319 N N 10002 N 00 N
8 20250422 100235 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 120000 -1200 5 -0.99 3461688400 28789 25.57 120000 121200 119500 157500 84900 121200 120243.44 32.00 0 -1134 122400 121800 121000 120400 119600 122100 120700 3735 36300 5000 92110 100 1 74693696 89632 13.71 1.04 12 0.04 8752.00 115152.00 176500 20240717 -32.01 105500 20241115 13.74 149800 -19.89 20250217 108800 10.29 20250409 176500 -32.01 20240717 105500 13.74 20241115 0.68 Y 009150 5000 3734 억 23903319 N N 10002 N 00 N
9 20250422 090236 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 120700 -500 5 -0.41 535121300 4438 3.94 120000 121200 120000 157500 84900 121200 120577.13 32.00 0 2000 122400 121800 121000 120400 119600 122100 120700 3735 36300 5000 92110 100 1 74693696 90155 13.79 1.05 12 0.01 8752.00 115152.00 176500 20240717 -31.61 105500 20241115 14.41 149800 -19.43 20250217 108800 10.94 20250409 176500 -31.61 20240717 105500 14.41 20241115 0.68 Y 009150 5000 3734 억 23903319 N N 10002 N 00 N
10 20250421 160231 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 121200 200 2 0.17 13603829950 112569 75.48 120600 121600 120200 157300 84700 121000 120848.80 32.11 4200 -15695 122600 121800 121100 120300 119600 121450 119950 3735 36300 5000 91960 100 1 74693696 90529 13.85 1.05 12 0.15 8752.00 115152.00 176500 20240717 -31.33 105500 20241115 14.88 149800 -19.09 20250217 108800 11.40 20250409 176500 -31.33 20240717 105500 14.88 20241115 0.69 Y 009150 5000 3734 억 23981611 N N 10002 N 00 N
11 20250421 150234 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 121300 300 2 0.25 12657136000 104758 70.24 120600 121600 120200 157300 84700 121000 120822.62 32.11 4200 -15529 122600 121800 121100 120300 119600 121450 119950 3735 36300 5000 91960 100 1 74693696 90603 13.86 1.05 12 0.14 8752.00 115152.00 176500 20240717 -31.27 105500 20241115 14.98 149800 -19.03 20250217 108800 11.49 20250409 176500 -31.27 20240717 105500 14.98 20241115 0.69 Y 009150 5000 3734 억 23981611 N N 22170 N 00 N
12 20250421 140235 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 120800 -200 5 -0.17 10369653050 85874 57.58 120600 121600 120200 157300 84700 121000 120754.28 32.11 4200 -15631 122600 121800 121100 120300 119600 121450 119950 3735 36300 5000 91960 100 1 74693696 90230 13.80 1.05 12 0.11 8752.00 115152.00 176500 20240717 -31.56 105500 20241115 14.50 149800 -19.36 20250217 108800 11.03 20250409 176500 -31.56 20240717 105500 14.50 20241115 0.69 Y 009150 5000 3734 억 23981611 N N 22170 N 00 N