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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009150/price/prices-20250501.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
20250516,160217,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,122600,400,2,0.33,16471776850,134755,50.98,122300,123200,121500,158800,85600,122200,122234.78,32.01,0,-18456,126666,124432,123166,120932,119666,123800,120300,3735,36600,5000,92870,100,1,74693696,91574,14.01,1.06,12,0.18,8752.00,115152.00,176500,20240717,-30.54,105500,20241115,16.21,149800,-18.16,20250217,108800,12.68,20250409,176500,-30.54,20240717,105500,16.21,20241115,0.57,Y,009150,5000,3734 억,,23912776,N,N,18894,N,00,N
20250516,150219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,123000,800,2,0.65,14612187300,119609,45.25,122300,123200,121500,158800,85600,122200,122166.29,32.01,0,-16916,126666,124432,123166,120932,119666,123800,120300,3735,36600,5000,92870,100,1,74693696,91873,14.05,1.07,12,0.16,8752.00,115152.00,176500,20240717,-30.31,105500,20241115,16.59,149800,-17.89,20250217,108800,13.05,20250409,176500,-30.31,20240717,105500,16.59,20241115,0.57,Y,009150,5000,3734 억,,23912776,N,N,40592,N,00,N
20250516,140220,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,122500,300,2,0.25,11938684100,97838,37.02,122300,123100,121500,158800,85600,122200,122025.02,32.01,0,-13403,126666,124432,123166,120932,119666,123800,120300,3735,36600,5000,92870,100,1,74693696,91500,14.00,1.06,12,0.13,8752.00,115152.00,176500,20240717,-30.59,105500,20241115,16.11,149800,-18.22,20250217,108800,12.59,20250409,176500,-30.59,20240717,105500,16.11,20241115,0.57,Y,009150,5000,3734 억,,23912776,N,N,40592,N,00,N
20250516,130219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,121800,-400,5,-0.33,9960037750,81677,30.90,122300,123100,121500,158800,85600,122200,121944.22,32.01,0,-10609,126666,124432,123166,120932,119666,123800,120300,3735,36600,5000,92870,100,1,74693696,90977,13.92,1.06,12,0.11,8752.00,115152.00,176500,20240717,-30.99,105500,20241115,15.45,149800,-18.69,20250217,108800,11.95,20250409,176500,-30.99,20240717,105500,15.45,20241115,0.57,Y,009150,5000,3734 억,,23912776,N,N,40592,N,00,N
20250516,120218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,121900,-300,5,-0.25,8510950600,69779,26.40,122300,123100,121500,158800,85600,122200,121970.09,32.01,0,-10404,126666,124432,123166,120932,119666,123800,120300,3735,36600,5000,92870,100,1,74693696,91052,13.93,1.06,12,0.09,8752.00,115152.00,176500,20240717,-30.93,105500,20241115,15.55,149800,-18.62,20250217,108800,12.04,20250409,176500,-30.93,20240717,105500,15.55,20241115,0.57,Y,009150,5000,3734 억,,23912776,N,N,40592,N,00,N
20250516,110213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,121800,-400,5,-0.33,7192195550,58946,22.30,122300,123100,121500,158800,85600,122200,122013.29,32.01,0,-10909,126666,124432,123166,120932,119666,123800,120300,3735,36600,5000,92870,100,1,74693696,90977,13.92,1.06,12,0.08,8752.00,115152.00,176500,20240717,-30.99,105500,20241115,15.45,149800,-18.69,20250217,108800,11.95,20250409,176500,-30.99,20240717,105500,15.45,20241115,0.57,Y,009150,5000,3734 억,,23912776,N,N,40592,N,00,N
20250516,100220,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,121800,-400,5,-0.33,5323559800,43605,16.50,122300,123100,121500,158800,85600,122200,122085.99,32.01,0,-11271,126666,124432,123166,120932,119666,123800,120300,3735,36600,5000,92870,100,1,74693696,90977,13.92,1.06,12,0.06,8752.00,115152.00,176500,20240717,-30.99,105500,20241115,15.45,149800,-18.69,20250217,108800,11.95,20250409,176500,-30.99,20240717,105500,15.45,20241115,0.57,Y,009150,5000,3734 억,,23912776,N,N,40592,N,00,N
20250516,090219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,122200,0,3,0.00,1047718500,8571,3.24,122300,123100,121600,158800,85600,122200,122239.94,32.01,0,-5048,126666,124432,123166,120932,119666,123800,120300,3735,36600,5000,92870,100,1,74693696,91276,13.96,1.06,12,0.01,8752.00,115152.00,176500,20240717,-30.76,105500,20241115,15.83,149800,-18.42,20250217,108800,12.32,20250409,176500,-30.76,20240717,105500,15.83,20241115,0.57,Y,009150,5000,3734 억,,23912776,N,N,40592,N,00,N
20250515,160231,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,122200,-4100,5,-3.25,32539973750,264306,112.27,125000,125400,121900,164100,88500,126300,123112.45,32.13,0,-28393,128433,127366,126233,125166,124033,126800,124600,3735,37800,5000,95980,100,1,74693696,91276,13.96,1.06,12,0.35,8752.00,115152.00,176500,20240717,-30.76,105500,20241115,15.83,149800,-18.42,20250217,108800,12.32,20250409,176500,-30.76,20240717,105500,15.83,20241115,0.60,Y,009150,5000,3734 억,,23998884,N,N,40592,N,00,N
20250515,150232,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,122400,-3900,5,-3.09,24118541800,195358,82.98,125000,125400,122100,164100,88500,126300,123455.12,32.13,0,-45082,128433,127366,126233,125166,124033,126800,124600,3735,37800,5000,95980,100,1,74693696,91425,13.99,1.06,12,0.26,8752.00,115152.00,176500,20240717,-30.65,105500,20241115,16.02,149800,-18.29,20250217,108800,12.50,20250409,176500,-30.65,20240717,105500,16.02,20241115,0.60,Y,009150,5000,3734 억,,23998884,N,N,44402,N,00,N
20250515,140231,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,122300,-4000,5,-3.17,19120226500,154507,65.63,125000,125400,122200,164100,88500,126300,123746.43,32.13,0,-38186,128433,127366,126233,125166,124033,126800,124600,3735,37800,5000,95980,100,1,74693696,91350,13.97,1.06,12,0.21,8752.00,115152.00,176500,20240717,-30.71,105500,20241115,15.92,149800,-18.36,20250217,108800,12.41,20250409,176500,-30.71,20240717,105500,15.92,20241115,0.60,Y,009150,5000,3734 억,,23998884,N,N,44402,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 20250516 160217 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 122600 400 2 0.33 16471776850 134755 50.98 122300 123200 121500 158800 85600 122200 122234.78 32.01 0 -18456 126666 124432 123166 120932 119666 123800 120300 3735 36600 5000 92870 100 1 74693696 91574 14.01 1.06 12 0.18 8752.00 115152.00 176500 20240717 -30.54 105500 20241115 16.21 149800 -18.16 20250217 108800 12.68 20250409 176500 -30.54 20240717 105500 16.21 20241115 0.57 Y 009150 5000 3734 억 23912776 N N 18894 N 00 N
3 20250516 150219 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 123000 800 2 0.65 14612187300 119609 45.25 122300 123200 121500 158800 85600 122200 122166.29 32.01 0 -16916 126666 124432 123166 120932 119666 123800 120300 3735 36600 5000 92870 100 1 74693696 91873 14.05 1.07 12 0.16 8752.00 115152.00 176500 20240717 -30.31 105500 20241115 16.59 149800 -17.89 20250217 108800 13.05 20250409 176500 -30.31 20240717 105500 16.59 20241115 0.57 Y 009150 5000 3734 억 23912776 N N 40592 N 00 N
4 20250516 140220 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 122500 300 2 0.25 11938684100 97838 37.02 122300 123100 121500 158800 85600 122200 122025.02 32.01 0 -13403 126666 124432 123166 120932 119666 123800 120300 3735 36600 5000 92870 100 1 74693696 91500 14.00 1.06 12 0.13 8752.00 115152.00 176500 20240717 -30.59 105500 20241115 16.11 149800 -18.22 20250217 108800 12.59 20250409 176500 -30.59 20240717 105500 16.11 20241115 0.57 Y 009150 5000 3734 억 23912776 N N 40592 N 00 N
5 20250516 130219 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 121800 -400 5 -0.33 9960037750 81677 30.90 122300 123100 121500 158800 85600 122200 121944.22 32.01 0 -10609 126666 124432 123166 120932 119666 123800 120300 3735 36600 5000 92870 100 1 74693696 90977 13.92 1.06 12 0.11 8752.00 115152.00 176500 20240717 -30.99 105500 20241115 15.45 149800 -18.69 20250217 108800 11.95 20250409 176500 -30.99 20240717 105500 15.45 20241115 0.57 Y 009150 5000 3734 억 23912776 N N 40592 N 00 N
6 20250516 120218 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 121900 -300 5 -0.25 8510950600 69779 26.40 122300 123100 121500 158800 85600 122200 121970.09 32.01 0 -10404 126666 124432 123166 120932 119666 123800 120300 3735 36600 5000 92870 100 1 74693696 91052 13.93 1.06 12 0.09 8752.00 115152.00 176500 20240717 -30.93 105500 20241115 15.55 149800 -18.62 20250217 108800 12.04 20250409 176500 -30.93 20240717 105500 15.55 20241115 0.57 Y 009150 5000 3734 억 23912776 N N 40592 N 00 N
7 20250516 110213 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 121800 -400 5 -0.33 7192195550 58946 22.30 122300 123100 121500 158800 85600 122200 122013.29 32.01 0 -10909 126666 124432 123166 120932 119666 123800 120300 3735 36600 5000 92870 100 1 74693696 90977 13.92 1.06 12 0.08 8752.00 115152.00 176500 20240717 -30.99 105500 20241115 15.45 149800 -18.69 20250217 108800 11.95 20250409 176500 -30.99 20240717 105500 15.45 20241115 0.57 Y 009150 5000 3734 억 23912776 N N 40592 N 00 N
8 20250516 100220 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 121800 -400 5 -0.33 5323559800 43605 16.50 122300 123100 121500 158800 85600 122200 122085.99 32.01 0 -11271 126666 124432 123166 120932 119666 123800 120300 3735 36600 5000 92870 100 1 74693696 90977 13.92 1.06 12 0.06 8752.00 115152.00 176500 20240717 -30.99 105500 20241115 15.45 149800 -18.69 20250217 108800 11.95 20250409 176500 -30.99 20240717 105500 15.45 20241115 0.57 Y 009150 5000 3734 억 23912776 N N 40592 N 00 N
9 20250516 090219 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 122200 0 3 0.00 1047718500 8571 3.24 122300 123100 121600 158800 85600 122200 122239.94 32.01 0 -5048 126666 124432 123166 120932 119666 123800 120300 3735 36600 5000 92870 100 1 74693696 91276 13.96 1.06 12 0.01 8752.00 115152.00 176500 20240717 -30.76 105500 20241115 15.83 149800 -18.42 20250217 108800 12.32 20250409 176500 -30.76 20240717 105500 15.83 20241115 0.57 Y 009150 5000 3734 억 23912776 N N 40592 N 00 N
10 20250515 160231 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 122200 -4100 5 -3.25 32539973750 264306 112.27 125000 125400 121900 164100 88500 126300 123112.45 32.13 0 -28393 128433 127366 126233 125166 124033 126800 124600 3735 37800 5000 95980 100 1 74693696 91276 13.96 1.06 12 0.35 8752.00 115152.00 176500 20240717 -30.76 105500 20241115 15.83 149800 -18.42 20250217 108800 12.32 20250409 176500 -30.76 20240717 105500 15.83 20241115 0.60 Y 009150 5000 3734 억 23998884 N N 40592 N 00 N
11 20250515 150232 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 122400 -3900 5 -3.09 24118541800 195358 82.98 125000 125400 122100 164100 88500 126300 123455.12 32.13 0 -45082 128433 127366 126233 125166 124033 126800 124600 3735 37800 5000 95980 100 1 74693696 91425 13.99 1.06 12 0.26 8752.00 115152.00 176500 20240717 -30.65 105500 20241115 16.02 149800 -18.29 20250217 108800 12.50 20250409 176500 -30.65 20240717 105500 16.02 20241115 0.60 Y 009150 5000 3734 억 23998884 N N 44402 N 00 N
12 20250515 140231 55 20.00 KOSPI200 전기·전자 N N N Y 40 Y 122300 -4000 5 -3.17 19120226500 154507 65.63 125000 125400 122200 164100 88500 126300 123746.43 32.13 0 -38186 128433 127366 126233 125166 124033 126800 124600 3735 37800 5000 95980 100 1 74693696 91350 13.97 1.06 12 0.21 8752.00 115152.00 176500 20240717 -30.71 105500 20241115 15.92 149800 -18.36 20250217 108800 12.41 20250409 176500 -30.71 20240717 105500 15.92 20241115 0.60 Y 009150 5000 3734 억 23998884 N N 44402 N 00 N