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
009540/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
20250516,160221,55,40.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,287000,-2000,5,-0.69,39158710750,136193,85.96,289000,291500,285500,375500,202500,289000,287523.70,32.32,0,-8002,296000,292500,286500,283000,277000,294250,284750,3539,86500,5000,213860,500,1,70773116,203119,17.33,1.83,12,0.19,16565.00,156980.00,291500,20250516,-1.54,127100,20240507,125.81,291500,-1.54,20250516,185700,54.55,20250407,291500,-1.54,20250516,127100,125.81,20240524,0.33,Y,009540,5000,3538 억,,22873390,N,N,5267,N,00,N
20250516,150223,55,40.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,286500,-2500,5,-0.87,33047902500,114889,72.51,289000,291500,285500,375500,202500,289000,287650.71,32.32,0,-9896,296000,292500,286500,283000,277000,294250,284750,3539,86500,5000,213860,500,1,70773116,202765,17.30,1.83,12,0.16,16565.00,156980.00,291500,20250516,-1.72,127100,20240507,125.41,291500,-1.72,20250516,185700,54.28,20250407,291500,-1.72,20250516,127100,125.41,20240524,0.33,Y,009540,5000,3538 억,,22873390,N,N,4069,N,00,N
20250516,140224,55,40.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,287500,-1500,5,-0.52,27703132500,96271,60.76,289000,291500,285500,375500,202500,289000,287761.97,32.32,0,-11989,296000,292500,286500,283000,277000,294250,284750,3539,86500,5000,213860,500,1,70773116,203473,17.36,1.83,12,0.14,16565.00,156980.00,291500,20250516,-1.37,127100,20240507,126.20,291500,-1.37,20250516,185700,54.82,20250407,291500,-1.37,20250516,127100,126.20,20240524,0.33,Y,009540,5000,3538 억,,22873390,N,N,4069,N,00,N
20250516,130223,55,40.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,287500,-1500,5,-0.52,24085954250,83684,52.82,289000,291500,285500,375500,202500,289000,287820.30,32.32,0,-8923,296000,292500,286500,283000,277000,294250,284750,3539,86500,5000,213860,500,1,70773116,203473,17.36,1.83,12,0.12,16565.00,156980.00,291500,20250516,-1.37,127100,20240507,126.20,291500,-1.37,20250516,185700,54.82,20250407,291500,-1.37,20250516,127100,126.20,20240524,0.33,Y,009540,5000,3538 억,,22873390,N,N,4069,N,00,N
20250516,120222,55,40.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,287500,-1500,5,-0.52,21133756250,73422,46.34,289000,291500,285500,375500,202500,289000,287839.56,32.32,0,-8876,296000,292500,286500,283000,277000,294250,284750,3539,86500,5000,213860,500,1,70773116,203473,17.36,1.83,12,0.10,16565.00,156980.00,291500,20250516,-1.37,127100,20240507,126.20,291500,-1.37,20250516,185700,54.82,20250407,291500,-1.37,20250516,127100,126.20,20240524,0.33,Y,009540,5000,3538 억,,22873390,N,N,4069,N,00,N
20250516,110217,55,40.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,286000,-3000,5,-1.04,17536071500,60875,38.42,289000,291500,285500,375500,202500,289000,288066.88,32.32,0,-8088,296000,292500,286500,283000,277000,294250,284750,3539,86500,5000,213860,500,1,70773116,202411,17.27,1.82,12,0.09,16565.00,156980.00,291500,20250516,-1.89,127100,20240507,125.02,291500,-1.89,20250516,185700,54.01,20250407,291500,-1.89,20250516,127100,125.02,20240524,0.33,Y,009540,5000,3538 억,,22873390,N,N,4069,N,00,N
20250516,100225,55,40.00,KOSPI200,신고가,금융,N,N,N,Y,40,Y,287000,-2000,5,-0.69,13123660250,45505,28.72,289000,291500,285500,375500,202500,289000,288400.40,32.32,0,-4137,296000,292500,286500,283000,277000,294250,284750,3539,86500,5000,213860,500,1,70773116,203119,17.33,1.83,12,0.06,16565.00,156980.00,291500,20250516,-1.54,127100,20240507,125.81,291500,-1.54,20250516,185700,54.55,20250407,291500,-1.54,20250516,127100,125.81,20240524,0.33,Y,009540,5000,3538 억,,22873390,N,N,4069,N,00,N
20250516,090223,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,288500,-500,5,-0.17,1204751000,4186,2.64,289000,289500,286500,375500,202500,289000,287804.83,32.32,0,-1487,296000,292500,286500,283000,277000,294250,284750,3539,86500,5000,213860,500,1,70773116,204180,17.42,1.84,12,0.01,16565.00,156980.00,291000,20250514,-0.86,127100,20240507,126.99,291000,-0.86,20250514,185700,55.36,20250407,291000,-0.86,20250514,127100,126.99,20240524,0.33,Y,009540,5000,3538 억,,22873390,N,N,4069,N,00,N
20250515,160235,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,289000,1000,2,0.35,45206520500,158439,84.36,284500,290000,280500,374000,202000,288000,285322.40,32.28,0,36938,296666,292332,286666,282332,276666,294500,284500,3539,86000,5000,213120,500,1,70773116,204534,17.45,1.84,12,0.22,16565.00,156980.00,291000,20250514,-0.69,127100,20240507,127.38,291000,-0.69,20250514,185700,55.63,20250407,291000,-0.69,20250514,127100,127.38,20240524,0.33,Y,009540,5000,3538 억,,22844293,N,N,4069,N,00,N
20250515,150236,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,288000,0,3,0.00,39629627000,139141,74.08,284500,289000,280500,374000,202000,288000,284816.09,32.28,0,31956,296666,292332,286666,282332,276666,294500,284500,3539,86000,5000,213120,500,1,70773116,203827,17.39,1.83,12,0.20,16565.00,156980.00,291000,20250514,-1.03,127100,20240507,126.59,291000,-1.03,20250514,185700,55.09,20250407,291000,-1.03,20250514,127100,126.59,20240524,0.33,Y,009540,5000,3538 억,,22844293,N,N,10019,N,00,N
20250515,140236,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,288000,0,3,0.00,35926117750,126288,67.24,284500,289000,280500,374000,202000,288000,284477.41,32.28,0,27702,296666,292332,286666,282332,276666,294500,284500,3539,86000,5000,213120,500,1,70773116,203827,17.39,1.83,12,0.18,16565.00,156980.00,291000,20250514,-1.03,127100,20240507,126.59,291000,-1.03,20250514,185700,55.09,20250407,291000,-1.03,20250514,127100,126.59,20240524,0.33,Y,009540,5000,3538 억,,22844293,N,N,10019,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 160221 55 40.00 KOSPI200 신고가 금융 N N N Y 40 Y 287000 -2000 5 -0.69 39158710750 136193 85.96 289000 291500 285500 375500 202500 289000 287523.70 32.32 0 -8002 296000 292500 286500 283000 277000 294250 284750 3539 86500 5000 213860 500 1 70773116 203119 17.33 1.83 12 0.19 16565.00 156980.00 291500 20250516 -1.54 127100 20240507 125.81 291500 -1.54 20250516 185700 54.55 20250407 291500 -1.54 20250516 127100 125.81 20240524 0.33 Y 009540 5000 3538 억 22873390 N N 5267 N 00 N
3 20250516 150223 55 40.00 KOSPI200 신고가 금융 N N N Y 40 Y 286500 -2500 5 -0.87 33047902500 114889 72.51 289000 291500 285500 375500 202500 289000 287650.71 32.32 0 -9896 296000 292500 286500 283000 277000 294250 284750 3539 86500 5000 213860 500 1 70773116 202765 17.30 1.83 12 0.16 16565.00 156980.00 291500 20250516 -1.72 127100 20240507 125.41 291500 -1.72 20250516 185700 54.28 20250407 291500 -1.72 20250516 127100 125.41 20240524 0.33 Y 009540 5000 3538 억 22873390 N N 4069 N 00 N
4 20250516 140224 55 40.00 KOSPI200 신고가 금융 N N N Y 40 Y 287500 -1500 5 -0.52 27703132500 96271 60.76 289000 291500 285500 375500 202500 289000 287761.97 32.32 0 -11989 296000 292500 286500 283000 277000 294250 284750 3539 86500 5000 213860 500 1 70773116 203473 17.36 1.83 12 0.14 16565.00 156980.00 291500 20250516 -1.37 127100 20240507 126.20 291500 -1.37 20250516 185700 54.82 20250407 291500 -1.37 20250516 127100 126.20 20240524 0.33 Y 009540 5000 3538 억 22873390 N N 4069 N 00 N
5 20250516 130223 55 40.00 KOSPI200 신고가 금융 N N N Y 40 Y 287500 -1500 5 -0.52 24085954250 83684 52.82 289000 291500 285500 375500 202500 289000 287820.30 32.32 0 -8923 296000 292500 286500 283000 277000 294250 284750 3539 86500 5000 213860 500 1 70773116 203473 17.36 1.83 12 0.12 16565.00 156980.00 291500 20250516 -1.37 127100 20240507 126.20 291500 -1.37 20250516 185700 54.82 20250407 291500 -1.37 20250516 127100 126.20 20240524 0.33 Y 009540 5000 3538 억 22873390 N N 4069 N 00 N
6 20250516 120222 55 40.00 KOSPI200 신고가 금융 N N N Y 40 Y 287500 -1500 5 -0.52 21133756250 73422 46.34 289000 291500 285500 375500 202500 289000 287839.56 32.32 0 -8876 296000 292500 286500 283000 277000 294250 284750 3539 86500 5000 213860 500 1 70773116 203473 17.36 1.83 12 0.10 16565.00 156980.00 291500 20250516 -1.37 127100 20240507 126.20 291500 -1.37 20250516 185700 54.82 20250407 291500 -1.37 20250516 127100 126.20 20240524 0.33 Y 009540 5000 3538 억 22873390 N N 4069 N 00 N
7 20250516 110217 55 40.00 KOSPI200 신고가 금융 N N N Y 40 Y 286000 -3000 5 -1.04 17536071500 60875 38.42 289000 291500 285500 375500 202500 289000 288066.88 32.32 0 -8088 296000 292500 286500 283000 277000 294250 284750 3539 86500 5000 213860 500 1 70773116 202411 17.27 1.82 12 0.09 16565.00 156980.00 291500 20250516 -1.89 127100 20240507 125.02 291500 -1.89 20250516 185700 54.01 20250407 291500 -1.89 20250516 127100 125.02 20240524 0.33 Y 009540 5000 3538 억 22873390 N N 4069 N 00 N
8 20250516 100225 55 40.00 KOSPI200 신고가 금융 N N N Y 40 Y 287000 -2000 5 -0.69 13123660250 45505 28.72 289000 291500 285500 375500 202500 289000 288400.40 32.32 0 -4137 296000 292500 286500 283000 277000 294250 284750 3539 86500 5000 213860 500 1 70773116 203119 17.33 1.83 12 0.06 16565.00 156980.00 291500 20250516 -1.54 127100 20240507 125.81 291500 -1.54 20250516 185700 54.55 20250407 291500 -1.54 20250516 127100 125.81 20240524 0.33 Y 009540 5000 3538 억 22873390 N N 4069 N 00 N
9 20250516 090223 55 40.00 KOSPI200 금융 N N N Y 40 Y 288500 -500 5 -0.17 1204751000 4186 2.64 289000 289500 286500 375500 202500 289000 287804.83 32.32 0 -1487 296000 292500 286500 283000 277000 294250 284750 3539 86500 5000 213860 500 1 70773116 204180 17.42 1.84 12 0.01 16565.00 156980.00 291000 20250514 -0.86 127100 20240507 126.99 291000 -0.86 20250514 185700 55.36 20250407 291000 -0.86 20250514 127100 126.99 20240524 0.33 Y 009540 5000 3538 억 22873390 N N 4069 N 00 N
10 20250515 160235 55 40.00 KOSPI200 금융 N N N Y 40 Y 289000 1000 2 0.35 45206520500 158439 84.36 284500 290000 280500 374000 202000 288000 285322.40 32.28 0 36938 296666 292332 286666 282332 276666 294500 284500 3539 86000 5000 213120 500 1 70773116 204534 17.45 1.84 12 0.22 16565.00 156980.00 291000 20250514 -0.69 127100 20240507 127.38 291000 -0.69 20250514 185700 55.63 20250407 291000 -0.69 20250514 127100 127.38 20240524 0.33 Y 009540 5000 3538 억 22844293 N N 4069 N 00 N
11 20250515 150236 55 40.00 KOSPI200 금융 N N N Y 40 Y 288000 0 3 0.00 39629627000 139141 74.08 284500 289000 280500 374000 202000 288000 284816.09 32.28 0 31956 296666 292332 286666 282332 276666 294500 284500 3539 86000 5000 213120 500 1 70773116 203827 17.39 1.83 12 0.20 16565.00 156980.00 291000 20250514 -1.03 127100 20240507 126.59 291000 -1.03 20250514 185700 55.09 20250407 291000 -1.03 20250514 127100 126.59 20240524 0.33 Y 009540 5000 3538 억 22844293 N N 10019 N 00 N
12 20250515 140236 55 40.00 KOSPI200 금융 N N N Y 40 Y 288000 0 3 0.00 35926117750 126288 67.24 284500 289000 280500 374000 202000 288000 284477.41 32.28 0 27702 296666 292332 286666 282332 276666 294500 284500 3539 86000 5000 213120 500 1 70773116 203827 17.39 1.83 12 0.18 16565.00 156980.00 291000 20250514 -1.03 127100 20240507 126.59 291000 -1.03 20250514 185700 55.09 20250407 291000 -1.03 20250514 127100 126.59 20240524 0.33 Y 009540 5000 3538 억 22844293 N N 10019 N 00 N