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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160231,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,119700,1900,2,1.61,26948706650,222790,133.67,120200,122800,119400,153100,82500,117800,120960.32,32.70,0,-22584,119666,118732,117166,116232,114666,119200,116700,3735,35300,5000,89520,100,1,74693696,89408,13.68,1.04,12,0.30,8752.00,115152.00,176500,20240717,-32.18,105500,20241115,13.46,149800,-20.09,20250217,108800,10.02,20250409,176500,-32.18,20240717,105500,13.46,20241115,0.57,Y,009150,5000,3734 억,,24422802,N,N,24842,N,00,N
20250414,150233,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,119700,1900,2,1.61,25383498400,209711,125.82,120200,122800,119400,153100,82500,117800,121040.38,32.70,0,-22051,119666,118732,117166,116232,114666,119200,116700,3735,35300,5000,89520,100,1,74693696,89408,13.68,1.04,12,0.28,8752.00,115152.00,176500,20240717,-32.18,105500,20241115,13.46,149800,-20.09,20250217,108800,10.02,20250409,176500,-32.18,20240717,105500,13.46,20241115,0.57,Y,009150,5000,3734 억,,24422802,N,N,20761,N,00,N
20250414,140232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,119800,2000,2,1.70,22520342700,185782,111.47,120200,122800,119400,153100,82500,117800,121219.19,32.70,0,-21373,119666,118732,117166,116232,114666,119200,116700,3735,35300,5000,89520,100,1,74693696,89483,13.69,1.04,12,0.25,8752.00,115152.00,176500,20240717,-32.12,105500,20241115,13.55,149800,-20.03,20250217,108800,10.11,20250409,176500,-32.12,20240717,105500,13.55,20241115,0.57,Y,009150,5000,3734 억,,24422802,N,N,20761,N,00,N
20250414,130232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,119800,2000,2,1.70,20021313600,164908,98.94,120200,122800,119700,153100,82500,117800,121408.99,32.70,0,-18806,119666,118732,117166,116232,114666,119200,116700,3735,35300,5000,89520,100,1,74693696,89483,13.69,1.04,12,0.22,8752.00,115152.00,176500,20240717,-32.12,105500,20241115,13.55,149800,-20.03,20250217,108800,10.11,20250409,176500,-32.12,20240717,105500,13.55,20241115,0.57,Y,009150,5000,3734 억,,24422802,N,N,20761,N,00,N
20250414,120233,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,120200,2400,2,2.04,17993560200,148022,88.81,120200,122800,119900,153100,82500,117800,121560.04,32.70,0,-11888,119666,118732,117166,116232,114666,119200,116700,3735,35300,5000,89520,100,1,74693696,89782,13.73,1.04,12,0.20,8752.00,115152.00,176500,20240717,-31.90,105500,20241115,13.93,149800,-19.76,20250217,108800,10.48,20250409,176500,-31.90,20240717,105500,13.93,20241115,0.57,Y,009150,5000,3734 억,,24422802,N,N,20761,N,00,N
20250414,110231,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,120900,3100,2,2.63,16290646050,133902,80.34,120200,122800,119900,153100,82500,117800,121660.96,32.70,0,-7731,119666,118732,117166,116232,114666,119200,116700,3735,35300,5000,89520,100,1,74693696,90305,13.81,1.05,12,0.18,8752.00,115152.00,176500,20240717,-31.50,105500,20241115,14.60,149800,-19.29,20250217,108800,11.12,20250409,176500,-31.50,20240717,105500,14.60,20241115,0.57,Y,009150,5000,3734 억,,24422802,N,N,20761,N,00,N
20250414,100232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,121500,3700,2,3.14,13703922100,112626,67.57,120200,122800,119900,153100,82500,117800,121676.36,32.70,0,-3956,119666,118732,117166,116232,114666,119200,116700,3735,35300,5000,89520,100,1,74693696,90753,13.88,1.06,12,0.15,8752.00,115152.00,176500,20240717,-31.16,105500,20241115,15.17,149800,-18.89,20250217,108800,11.67,20250409,176500,-31.16,20240717,105500,15.17,20241115,0.57,Y,009150,5000,3734 억,,24422802,N,N,20761,N,00,N
20250414,090233,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,121100,3300,2,2.80,2550650850,21183,12.71,120200,121300,119900,153100,82500,117800,120410.27,32.70,0,4274,119666,118732,117166,116232,114666,119200,116700,3735,35300,5000,89520,100,1,74693696,90454,13.84,1.05,12,0.03,8752.00,115152.00,176500,20240717,-31.39,105500,20241115,14.79,149800,-19.16,20250217,108800,11.31,20250409,176500,-31.39,20240717,105500,14.79,20241115,0.57,Y,009150,5000,3734 억,,24422802,N,N,20761,N,00,N
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
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 20250414 160231 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 119700 1900 2 1.61 26948706650 222790 133.67 120200 122800 119400 153100 82500 117800 120960.32 32.70 0 -22584 119666 118732 117166 116232 114666 119200 116700 3735 35300 5000 89520 100 1 74693696 89408 13.68 1.04 12 0.30 8752.00 115152.00 176500 20240717 -32.18 105500 20241115 13.46 149800 -20.09 20250217 108800 10.02 20250409 176500 -32.18 20240717 105500 13.46 20241115 0.57 Y 009150 5000 3734 억 24422802 N N 24842 N 00 N
3 20250414 150233 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 119700 1900 2 1.61 25383498400 209711 125.82 120200 122800 119400 153100 82500 117800 121040.38 32.70 0 -22051 119666 118732 117166 116232 114666 119200 116700 3735 35300 5000 89520 100 1 74693696 89408 13.68 1.04 12 0.28 8752.00 115152.00 176500 20240717 -32.18 105500 20241115 13.46 149800 -20.09 20250217 108800 10.02 20250409 176500 -32.18 20240717 105500 13.46 20241115 0.57 Y 009150 5000 3734 억 24422802 N N 20761 N 00 N
4 20250414 140232 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 119800 2000 2 1.70 22520342700 185782 111.47 120200 122800 119400 153100 82500 117800 121219.19 32.70 0 -21373 119666 118732 117166 116232 114666 119200 116700 3735 35300 5000 89520 100 1 74693696 89483 13.69 1.04 12 0.25 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 0.57 Y 009150 5000 3734 억 24422802 N N 20761 N 00 N
5 20250414 130232 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 119800 2000 2 1.70 20021313600 164908 98.94 120200 122800 119700 153100 82500 117800 121408.99 32.70 0 -18806 119666 118732 117166 116232 114666 119200 116700 3735 35300 5000 89520 100 1 74693696 89483 13.69 1.04 12 0.22 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 0.57 Y 009150 5000 3734 억 24422802 N N 20761 N 00 N
6 20250414 120233 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 120200 2400 2 2.04 17993560200 148022 88.81 120200 122800 119900 153100 82500 117800 121560.04 32.70 0 -11888 119666 118732 117166 116232 114666 119200 116700 3735 35300 5000 89520 100 1 74693696 89782 13.73 1.04 12 0.20 8752.00 115152.00 176500 20240717 -31.90 105500 20241115 13.93 149800 -19.76 20250217 108800 10.48 20250409 176500 -31.90 20240717 105500 13.93 20241115 0.57 Y 009150 5000 3734 억 24422802 N N 20761 N 00 N
7 20250414 110231 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 120900 3100 2 2.63 16290646050 133902 80.34 120200 122800 119900 153100 82500 117800 121660.96 32.70 0 -7731 119666 118732 117166 116232 114666 119200 116700 3735 35300 5000 89520 100 1 74693696 90305 13.81 1.05 12 0.18 8752.00 115152.00 176500 20240717 -31.50 105500 20241115 14.60 149800 -19.29 20250217 108800 11.12 20250409 176500 -31.50 20240717 105500 14.60 20241115 0.57 Y 009150 5000 3734 억 24422802 N N 20761 N 00 N
8 20250414 100232 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 121500 3700 2 3.14 13703922100 112626 67.57 120200 122800 119900 153100 82500 117800 121676.36 32.70 0 -3956 119666 118732 117166 116232 114666 119200 116700 3735 35300 5000 89520 100 1 74693696 90753 13.88 1.06 12 0.15 8752.00 115152.00 176500 20240717 -31.16 105500 20241115 15.17 149800 -18.89 20250217 108800 11.67 20250409 176500 -31.16 20240717 105500 15.17 20241115 0.57 Y 009150 5000 3734 억 24422802 N N 20761 N 00 N
9 20250414 090233 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 121100 3300 2 2.80 2550650850 21183 12.71 120200 121300 119900 153100 82500 117800 120410.27 32.70 0 4274 119666 118732 117166 116232 114666 119200 116700 3735 35300 5000 89520 100 1 74693696 90454 13.84 1.05 12 0.03 8752.00 115152.00 176500 20240717 -31.39 105500 20241115 14.79 149800 -19.16 20250217 108800 11.31 20250409 176500 -31.39 20240717 105500 14.79 20241115 0.57 Y 009150 5000 3734 억 24422802 N N 20761 N 00 N
10 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
11 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
12 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