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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,76800,100,2,0.13,4268931350,55535,79.84,77200,77700,76000,99700,53700,76700,76869.21,10.22,0,-6755,81900,79300,77400,74800,72900,78350,73850,146,23000,1000,55220,100,1,14568592,11189,9.00,1.61,12,0.38,8535.00,47779.00,107700,20250121,-28.69,48050,20240520,59.83,107700,-28.69,20250121,60800,26.32,20250409,107700,-28.69,20250121,48050,59.83,20240520,0.68,Y,009450,1000,145 억,,1488801,N,N,8992,N,00,N
20250512,150233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,76900,200,2,0.26,4074070450,52999,76.19,77200,77700,76000,99700,53700,76700,76870.70,10.22,0,-6868,81900,79300,77400,74800,72900,78350,73850,146,23000,1000,55220,100,1,14568592,11203,9.01,1.61,12,0.36,8535.00,47779.00,107700,20250121,-28.60,48050,20240520,60.04,107700,-28.60,20250121,60800,26.48,20250409,107700,-28.60,20250121,48050,60.04,20240520,0.68,Y,009450,1000,145 억,,1488801,N,N,7214,N,00,N
20250512,140233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,77400,700,2,0.91,3408777050,44355,63.77,77200,77700,76000,99700,53700,76700,76852.15,10.22,0,-5318,81900,79300,77400,74800,72900,78350,73850,146,23000,1000,55220,100,1,14568592,11276,9.07,1.62,12,0.30,8535.00,47779.00,107700,20250121,-28.13,48050,20240520,61.08,107700,-28.13,20250121,60800,27.30,20250409,107700,-28.13,20250121,48050,61.08,20240520,0.68,Y,009450,1000,145 억,,1488801,N,N,7214,N,00,N
20250512,130233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,76800,100,2,0.13,2855761350,37181,53.45,77200,77700,76000,99700,53700,76700,76807.01,10.22,0,-4066,81900,79300,77400,74800,72900,78350,73850,146,23000,1000,55220,100,1,14568592,11189,9.00,1.61,12,0.26,8535.00,47779.00,107700,20250121,-28.69,48050,20240520,59.83,107700,-28.69,20250121,60800,26.32,20250409,107700,-28.69,20250121,48050,59.83,20240520,0.68,Y,009450,1000,145 억,,1488801,N,N,7214,N,00,N
20250512,120233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,76500,-200,5,-0.26,2302494000,29949,43.06,77200,77700,76100,99700,53700,76700,76880.50,10.22,0,-2478,81900,79300,77400,74800,72900,78350,73850,146,23000,1000,55220,100,1,14568592,11145,8.96,1.60,12,0.21,8535.00,47779.00,107700,20250121,-28.97,48050,20240520,59.21,107700,-28.97,20250121,60800,25.82,20250409,107700,-28.97,20250121,48050,59.21,20240520,0.68,Y,009450,1000,145 억,,1488801,N,N,7214,N,00,N
20250512,110233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,76900,200,2,0.26,1725002000,22442,32.26,77200,77700,76100,99700,53700,76700,76864.90,10.22,0,-289,81900,79300,77400,74800,72900,78350,73850,146,23000,1000,55220,100,1,14568592,11203,9.01,1.61,12,0.15,8535.00,47779.00,107700,20250121,-28.60,48050,20240520,60.04,107700,-28.60,20250121,60800,26.48,20250409,107700,-28.60,20250121,48050,60.04,20240520,0.68,Y,009450,1000,145 억,,1488801,N,N,7214,N,00,N
20250512,100233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,76900,200,2,0.26,926756500,12041,17.31,77200,77700,76100,99700,53700,76700,76966.74,10.22,0,-838,81900,79300,77400,74800,72900,78350,73850,146,23000,1000,55220,100,1,14568592,11203,9.01,1.61,12,0.08,8535.00,47779.00,107700,20250121,-28.60,48050,20240520,60.04,107700,-28.60,20250121,60800,26.48,20250409,107700,-28.60,20250121,48050,60.04,20240520,0.68,Y,009450,1000,145 억,,1488801,N,N,7214,N,00,N
20250512,090233,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,77500,800,2,1.04,30305000,392,0.56,77200,77500,77200,99700,53700,76700,77308.67,10.22,0,-87,81900,79300,77400,74800,72900,78350,73850,146,23000,1000,55220,100,1,14568592,11291,9.08,1.62,12,0.00,8535.00,47779.00,107700,20250121,-28.04,48050,20240520,61.29,107700,-28.04,20250121,60800,27.47,20250409,107700,-28.04,20250121,48050,61.29,20240520,0.68,Y,009450,1000,145 억,,1488801,N,N,7214,N,00,N
20250509,160231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,76700,-600,5,-0.78,5418471050,69558,136.34,78000,80000,75500,100400,54200,77300,77898.60,10.27,0,-7767,78433,77866,76833,76266,75233,78150,76550,146,23100,1000,55650,100,1,14568592,11174,8.99,1.61,12,0.48,8535.00,47779.00,107700,20250121,-28.78,48050,20240520,59.63,107700,-28.78,20250121,60800,26.15,20250409,107700,-28.78,20250121,48050,59.63,20240520,0.69,Y,009450,1000,145 억,,1496841,N,N,7214,N,00,N
20250509,150232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,75900,-1400,5,-1.81,5087328300,65228,127.85,78000,80000,75500,100400,54200,77300,77993.01,10.27,0,-8502,78433,77866,76833,76266,75233,78150,76550,146,23100,1000,55650,100,1,14568592,11058,8.89,1.59,12,0.45,8535.00,47779.00,107700,20250121,-29.53,48050,20240520,57.96,107700,-29.53,20250121,60800,24.84,20250409,107700,-29.53,20250121,48050,57.96,20240520,0.69,Y,009450,1000,145 억,,1496841,N,N,6823,N,00,N
20250509,140232,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,76500,-800,5,-1.03,4530518650,57895,113.48,78000,80000,76500,100400,54200,77300,78254.06,10.27,0,-9414,78433,77866,76833,76266,75233,78150,76550,146,23100,1000,55650,100,1,14568592,11145,8.96,1.60,12,0.40,8535.00,47779.00,107700,20250121,-28.97,48050,20240520,59.21,107700,-28.97,20250121,60800,25.82,20250409,107700,-28.97,20250121,48050,59.21,20240520,0.69,Y,009450,1000,145 억,,1496841,N,N,6823,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 20250512 160231 55 40.00 KOSPI 전기·전자 N N N Y 40 N 76800 100 2 0.13 4268931350 55535 79.84 77200 77700 76000 99700 53700 76700 76869.21 10.22 0 -6755 81900 79300 77400 74800 72900 78350 73850 146 23000 1000 55220 100 1 14568592 11189 9.00 1.61 12 0.38 8535.00 47779.00 107700 20250121 -28.69 48050 20240520 59.83 107700 -28.69 20250121 60800 26.32 20250409 107700 -28.69 20250121 48050 59.83 20240520 0.68 Y 009450 1000 145 억 1488801 N N 8992 N 00 N
3 20250512 150233 55 40.00 KOSPI 전기·전자 N N N Y 40 N 76900 200 2 0.26 4074070450 52999 76.19 77200 77700 76000 99700 53700 76700 76870.70 10.22 0 -6868 81900 79300 77400 74800 72900 78350 73850 146 23000 1000 55220 100 1 14568592 11203 9.01 1.61 12 0.36 8535.00 47779.00 107700 20250121 -28.60 48050 20240520 60.04 107700 -28.60 20250121 60800 26.48 20250409 107700 -28.60 20250121 48050 60.04 20240520 0.68 Y 009450 1000 145 억 1488801 N N 7214 N 00 N
4 20250512 140233 55 40.00 KOSPI 전기·전자 N N N Y 40 N 77400 700 2 0.91 3408777050 44355 63.77 77200 77700 76000 99700 53700 76700 76852.15 10.22 0 -5318 81900 79300 77400 74800 72900 78350 73850 146 23000 1000 55220 100 1 14568592 11276 9.07 1.62 12 0.30 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 0.68 Y 009450 1000 145 억 1488801 N N 7214 N 00 N
5 20250512 130233 55 40.00 KOSPI 전기·전자 N N N Y 40 N 76800 100 2 0.13 2855761350 37181 53.45 77200 77700 76000 99700 53700 76700 76807.01 10.22 0 -4066 81900 79300 77400 74800 72900 78350 73850 146 23000 1000 55220 100 1 14568592 11189 9.00 1.61 12 0.26 8535.00 47779.00 107700 20250121 -28.69 48050 20240520 59.83 107700 -28.69 20250121 60800 26.32 20250409 107700 -28.69 20250121 48050 59.83 20240520 0.68 Y 009450 1000 145 억 1488801 N N 7214 N 00 N
6 20250512 120233 55 40.00 KOSPI 전기·전자 N N N Y 40 N 76500 -200 5 -0.26 2302494000 29949 43.06 77200 77700 76100 99700 53700 76700 76880.50 10.22 0 -2478 81900 79300 77400 74800 72900 78350 73850 146 23000 1000 55220 100 1 14568592 11145 8.96 1.60 12 0.21 8535.00 47779.00 107700 20250121 -28.97 48050 20240520 59.21 107700 -28.97 20250121 60800 25.82 20250409 107700 -28.97 20250121 48050 59.21 20240520 0.68 Y 009450 1000 145 억 1488801 N N 7214 N 00 N
7 20250512 110233 55 40.00 KOSPI 전기·전자 N N N Y 40 N 76900 200 2 0.26 1725002000 22442 32.26 77200 77700 76100 99700 53700 76700 76864.90 10.22 0 -289 81900 79300 77400 74800 72900 78350 73850 146 23000 1000 55220 100 1 14568592 11203 9.01 1.61 12 0.15 8535.00 47779.00 107700 20250121 -28.60 48050 20240520 60.04 107700 -28.60 20250121 60800 26.48 20250409 107700 -28.60 20250121 48050 60.04 20240520 0.68 Y 009450 1000 145 억 1488801 N N 7214 N 00 N
8 20250512 100233 55 40.00 KOSPI 전기·전자 N N N Y 40 N 76900 200 2 0.26 926756500 12041 17.31 77200 77700 76100 99700 53700 76700 76966.74 10.22 0 -838 81900 79300 77400 74800 72900 78350 73850 146 23000 1000 55220 100 1 14568592 11203 9.01 1.61 12 0.08 8535.00 47779.00 107700 20250121 -28.60 48050 20240520 60.04 107700 -28.60 20250121 60800 26.48 20250409 107700 -28.60 20250121 48050 60.04 20240520 0.68 Y 009450 1000 145 억 1488801 N N 7214 N 00 N
9 20250512 090233 55 40.00 KOSPI 전기·전자 N N N Y 40 N 77500 800 2 1.04 30305000 392 0.56 77200 77500 77200 99700 53700 76700 77308.67 10.22 0 -87 81900 79300 77400 74800 72900 78350 73850 146 23000 1000 55220 100 1 14568592 11291 9.08 1.62 12 0.00 8535.00 47779.00 107700 20250121 -28.04 48050 20240520 61.29 107700 -28.04 20250121 60800 27.47 20250409 107700 -28.04 20250121 48050 61.29 20240520 0.68 Y 009450 1000 145 억 1488801 N N 7214 N 00 N
10 20250509 160231 55 40.00 KOSPI 전기·전자 N N N Y 40 N 76700 -600 5 -0.78 5418471050 69558 136.34 78000 80000 75500 100400 54200 77300 77898.60 10.27 0 -7767 78433 77866 76833 76266 75233 78150 76550 146 23100 1000 55650 100 1 14568592 11174 8.99 1.61 12 0.48 8535.00 47779.00 107700 20250121 -28.78 48050 20240520 59.63 107700 -28.78 20250121 60800 26.15 20250409 107700 -28.78 20250121 48050 59.63 20240520 0.69 Y 009450 1000 145 억 1496841 N N 7214 N 00 N
11 20250509 150232 55 40.00 KOSPI 전기·전자 N N N Y 40 N 75900 -1400 5 -1.81 5087328300 65228 127.85 78000 80000 75500 100400 54200 77300 77993.01 10.27 0 -8502 78433 77866 76833 76266 75233 78150 76550 146 23100 1000 55650 100 1 14568592 11058 8.89 1.59 12 0.45 8535.00 47779.00 107700 20250121 -29.53 48050 20240520 57.96 107700 -29.53 20250121 60800 24.84 20250409 107700 -29.53 20250121 48050 57.96 20240520 0.69 Y 009450 1000 145 억 1496841 N N 6823 N 00 N
12 20250509 140232 55 40.00 KOSPI 전기·전자 N N N Y 40 N 76500 -800 5 -1.03 4530518650 57895 113.48 78000 80000 76500 100400 54200 77300 78254.06 10.27 0 -9414 78433 77866 76833 76266 75233 78150 76550 146 23100 1000 55650 100 1 14568592 11145 8.96 1.60 12 0.40 8535.00 47779.00 107700 20250121 -28.97 48050 20240520 59.21 107700 -28.97 20250121 60800 25.82 20250409 107700 -28.97 20250121 48050 59.21 20240520 0.69 Y 009450 1000 145 억 1496841 N N 6823 N 00 N