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
009450/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
20250516,160220,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,77800,100,2,0.13,2318503600,29857,65.97,78400,78600,76900,101000,54400,77700,77653.60,10.13,0,977,81100,79400,78500,76800,75900,78950,76350,146,23300,1000,55940,100,1,14568592,11334,9.12,1.63,12,0.20,8535.00,47779.00,107700,20250121,-27.76,48050,20240520,61.91,107700,-27.76,20250121,60800,27.96,20250409,107700,-27.76,20250121,48050,61.91,20240520,0.75,Y,009450,1000,145 억,,1475385,N,N,6297,N,00,N
20250516,150222,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,78000,300,2,0.39,2198342100,28315,62.56,78400,78600,76900,101000,54400,77700,77638.78,10.13,0,500,81100,79400,78500,76800,75900,78950,76350,146,23300,1000,55940,100,1,14568592,11364,9.14,1.63,12,0.19,8535.00,47779.00,107700,20250121,-27.58,48050,20240520,62.33,107700,-27.58,20250121,60800,28.29,20250409,107700,-27.58,20250121,48050,62.33,20240520,0.75,Y,009450,1000,145 억,,1475385,N,N,4962,N,00,N
20250516,140223,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,77900,200,2,0.26,1844924650,23783,52.55,78400,78600,76900,101000,54400,77700,77573.25,10.13,0,1279,81100,79400,78500,76800,75900,78950,76350,146,23300,1000,55940,100,1,14568592,11349,9.13,1.63,12,0.16,8535.00,47779.00,107700,20250121,-27.67,48050,20240520,62.12,107700,-27.67,20250121,60800,28.12,20250409,107700,-27.67,20250121,48050,62.12,20240520,0.75,Y,009450,1000,145 억,,1475385,N,N,4962,N,00,N
20250516,130222,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,77400,-300,5,-0.39,1468980950,18940,41.85,78400,78600,76900,101000,54400,77700,77559.71,10.13,0,1591,81100,79400,78500,76800,75900,78950,76350,146,23300,1000,55940,100,1,14568592,11276,9.07,1.62,12,0.13,8535.00,47779.00,107700,20250121,-28.13,48050,20240520,61.08,107700,-28.13,20250121,60800,27.30,20250409,107700,-28.13,20250121,48050,61.08,20240520,0.75,Y,009450,1000,145 억,,1475385,N,N,4962,N,00,N
20250516,120221,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,77300,-400,5,-0.51,1081152100,13926,30.77,78400,78600,76900,101000,54400,77700,77635.51,10.13,0,1075,81100,79400,78500,76800,75900,78950,76350,146,23300,1000,55940,100,1,14568592,11262,9.06,1.62,12,0.10,8535.00,47779.00,107700,20250121,-28.23,48050,20240520,60.87,107700,-28.23,20250121,60800,27.14,20250409,107700,-28.23,20250121,48050,60.87,20240520,0.75,Y,009450,1000,145 억,,1475385,N,N,4962,N,00,N
20250516,110216,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,77600,-100,5,-0.13,830271750,10686,23.61,78400,78600,76900,101000,54400,77700,77697.15,10.13,0,1323,81100,79400,78500,76800,75900,78950,76350,146,23300,1000,55940,100,1,14568592,11305,9.09,1.62,12,0.07,8535.00,47779.00,107700,20250121,-27.95,48050,20240520,61.50,107700,-27.95,20250121,60800,27.63,20250409,107700,-27.95,20250121,48050,61.50,20240520,0.75,Y,009450,1000,145 억,,1475385,N,N,4962,N,00,N
20250516,100224,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,77800,100,2,0.13,460151000,5914,13.07,78400,78600,77200,101000,54400,77700,77807.07,10.13,0,537,81100,79400,78500,76800,75900,78950,76350,146,23300,1000,55940,100,1,14568592,11334,9.12,1.63,12,0.04,8535.00,47779.00,107700,20250121,-27.76,48050,20240520,61.91,107700,-27.76,20250121,60800,27.96,20250409,107700,-27.76,20250121,48050,61.91,20240520,0.75,Y,009450,1000,145 억,,1475385,N,N,4962,N,00,N
20250516,090222,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,78000,300,2,0.39,134749700,1733,3.83,78400,78400,77700,101000,54400,77700,77755.16,10.13,0,-1636,81100,79400,78500,76800,75900,78950,76350,146,23300,1000,55940,100,1,14568592,11364,9.14,1.63,12,0.01,8535.00,47779.00,107700,20250121,-27.58,48050,20240520,62.33,107700,-27.58,20250121,60800,28.29,20250409,107700,-27.58,20250121,48050,62.33,20240520,0.75,Y,009450,1000,145 억,,1475385,N,N,4962,N,00,N
20250515,160234,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,77700,-2500,5,-3.12,3553498400,45261,52.90,80200,80200,77600,104200,56200,80200,78511.27,10.16,0,-3505,82933,81566,79533,78166,76133,82250,78850,146,24000,1000,57740,100,1,14568592,11320,9.10,1.63,12,0.31,8535.00,47779.00,107700,20250121,-27.86,48050,20240520,61.71,107700,-27.86,20250121,60800,27.80,20250409,107700,-27.86,20250121,48050,61.71,20240520,0.67,Y,009450,1000,145 억,,1479512,N,N,4962,N,00,N
20250515,150235,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,77800,-2400,5,-2.99,3417538650,43512,50.86,80200,80200,77800,104200,56200,80200,78542.44,10.16,0,-3599,82933,81566,79533,78166,76133,82250,78850,146,24000,1000,57740,100,1,14568592,11334,9.12,1.63,12,0.30,8535.00,47779.00,107700,20250121,-27.76,48050,20240520,61.91,107700,-27.76,20250121,60800,27.96,20250409,107700,-27.76,20250121,48050,61.91,20240520,0.67,Y,009450,1000,145 억,,1479512,N,N,12005,N,00,N
20250515,140235,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,78350,-1850,5,-2.31,2835998150,36062,42.15,80200,80200,78100,104200,56200,80200,78642.29,10.16,0,-1289,82933,81566,79533,78166,76133,82250,78850,146,24000,1000,57740,100,1,14568592,11414,9.18,1.64,12,0.25,8535.00,47779.00,107700,20250121,-27.25,48050,20240520,63.06,107700,-27.25,20250121,60800,28.87,20250409,107700,-27.25,20250121,48050,63.06,20240520,0.67,Y,009450,1000,145 억,,1479512,N,N,12005,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 160220 55 40.00 KOSPI 전기·전자 N N N Y 40 N 77800 100 2 0.13 2318503600 29857 65.97 78400 78600 76900 101000 54400 77700 77653.60 10.13 0 977 81100 79400 78500 76800 75900 78950 76350 146 23300 1000 55940 100 1 14568592 11334 9.12 1.63 12 0.20 8535.00 47779.00 107700 20250121 -27.76 48050 20240520 61.91 107700 -27.76 20250121 60800 27.96 20250409 107700 -27.76 20250121 48050 61.91 20240520 0.75 Y 009450 1000 145 억 1475385 N N 6297 N 00 N
3 20250516 150222 55 40.00 KOSPI 전기·전자 N N N Y 40 N 78000 300 2 0.39 2198342100 28315 62.56 78400 78600 76900 101000 54400 77700 77638.78 10.13 0 500 81100 79400 78500 76800 75900 78950 76350 146 23300 1000 55940 100 1 14568592 11364 9.14 1.63 12 0.19 8535.00 47779.00 107700 20250121 -27.58 48050 20240520 62.33 107700 -27.58 20250121 60800 28.29 20250409 107700 -27.58 20250121 48050 62.33 20240520 0.75 Y 009450 1000 145 억 1475385 N N 4962 N 00 N
4 20250516 140223 55 40.00 KOSPI 전기·전자 N N N Y 40 N 77900 200 2 0.26 1844924650 23783 52.55 78400 78600 76900 101000 54400 77700 77573.25 10.13 0 1279 81100 79400 78500 76800 75900 78950 76350 146 23300 1000 55940 100 1 14568592 11349 9.13 1.63 12 0.16 8535.00 47779.00 107700 20250121 -27.67 48050 20240520 62.12 107700 -27.67 20250121 60800 28.12 20250409 107700 -27.67 20250121 48050 62.12 20240520 0.75 Y 009450 1000 145 억 1475385 N N 4962 N 00 N
5 20250516 130222 55 40.00 KOSPI 전기·전자 N N N Y 40 N 77400 -300 5 -0.39 1468980950 18940 41.85 78400 78600 76900 101000 54400 77700 77559.71 10.13 0 1591 81100 79400 78500 76800 75900 78950 76350 146 23300 1000 55940 100 1 14568592 11276 9.07 1.62 12 0.13 8535.00 47779.00 107700 20250121 -28.13 48050 20240520 61.08 107700 -28.13 20250121 60800 27.30 20250409 107700 -28.13 20250121 48050 61.08 20240520 0.75 Y 009450 1000 145 억 1475385 N N 4962 N 00 N
6 20250516 120221 55 40.00 KOSPI 전기·전자 N N N Y 40 N 77300 -400 5 -0.51 1081152100 13926 30.77 78400 78600 76900 101000 54400 77700 77635.51 10.13 0 1075 81100 79400 78500 76800 75900 78950 76350 146 23300 1000 55940 100 1 14568592 11262 9.06 1.62 12 0.10 8535.00 47779.00 107700 20250121 -28.23 48050 20240520 60.87 107700 -28.23 20250121 60800 27.14 20250409 107700 -28.23 20250121 48050 60.87 20240520 0.75 Y 009450 1000 145 억 1475385 N N 4962 N 00 N
7 20250516 110216 55 40.00 KOSPI 전기·전자 N N N Y 40 N 77600 -100 5 -0.13 830271750 10686 23.61 78400 78600 76900 101000 54400 77700 77697.15 10.13 0 1323 81100 79400 78500 76800 75900 78950 76350 146 23300 1000 55940 100 1 14568592 11305 9.09 1.62 12 0.07 8535.00 47779.00 107700 20250121 -27.95 48050 20240520 61.50 107700 -27.95 20250121 60800 27.63 20250409 107700 -27.95 20250121 48050 61.50 20240520 0.75 Y 009450 1000 145 억 1475385 N N 4962 N 00 N
8 20250516 100224 55 40.00 KOSPI 전기·전자 N N N Y 40 N 77800 100 2 0.13 460151000 5914 13.07 78400 78600 77200 101000 54400 77700 77807.07 10.13 0 537 81100 79400 78500 76800 75900 78950 76350 146 23300 1000 55940 100 1 14568592 11334 9.12 1.63 12 0.04 8535.00 47779.00 107700 20250121 -27.76 48050 20240520 61.91 107700 -27.76 20250121 60800 27.96 20250409 107700 -27.76 20250121 48050 61.91 20240520 0.75 Y 009450 1000 145 억 1475385 N N 4962 N 00 N
9 20250516 090222 55 40.00 KOSPI 전기·전자 N N N Y 40 N 78000 300 2 0.39 134749700 1733 3.83 78400 78400 77700 101000 54400 77700 77755.16 10.13 0 -1636 81100 79400 78500 76800 75900 78950 76350 146 23300 1000 55940 100 1 14568592 11364 9.14 1.63 12 0.01 8535.00 47779.00 107700 20250121 -27.58 48050 20240520 62.33 107700 -27.58 20250121 60800 28.29 20250409 107700 -27.58 20250121 48050 62.33 20240520 0.75 Y 009450 1000 145 억 1475385 N N 4962 N 00 N
10 20250515 160234 55 40.00 KOSPI 전기·전자 N N N Y 40 N 77700 -2500 5 -3.12 3553498400 45261 52.90 80200 80200 77600 104200 56200 80200 78511.27 10.16 0 -3505 82933 81566 79533 78166 76133 82250 78850 146 24000 1000 57740 100 1 14568592 11320 9.10 1.63 12 0.31 8535.00 47779.00 107700 20250121 -27.86 48050 20240520 61.71 107700 -27.86 20250121 60800 27.80 20250409 107700 -27.86 20250121 48050 61.71 20240520 0.67 Y 009450 1000 145 억 1479512 N N 4962 N 00 N
11 20250515 150235 55 40.00 KOSPI 전기·전자 N N N Y 40 N 77800 -2400 5 -2.99 3417538650 43512 50.86 80200 80200 77800 104200 56200 80200 78542.44 10.16 0 -3599 82933 81566 79533 78166 76133 82250 78850 146 24000 1000 57740 100 1 14568592 11334 9.12 1.63 12 0.30 8535.00 47779.00 107700 20250121 -27.76 48050 20240520 61.91 107700 -27.76 20250121 60800 27.96 20250409 107700 -27.76 20250121 48050 61.91 20240520 0.67 Y 009450 1000 145 억 1479512 N N 12005 N 00 N
12 20250515 140235 55 40.00 KOSPI 전기·전자 N N N Y 40 N 78350 -1850 5 -2.31 2835998150 36062 42.15 80200 80200 78100 104200 56200 80200 78642.29 10.16 0 -1289 82933 81566 79533 78166 76133 82250 78850 146 24000 1000 57740 100 1 14568592 11414 9.18 1.64 12 0.25 8535.00 47779.00 107700 20250121 -27.25 48050 20240520 63.06 107700 -27.25 20250121 60800 28.87 20250409 107700 -27.25 20250121 48050 63.06 20240520 0.67 Y 009450 1000 145 억 1479512 N N 12005 N 00 N