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
009970/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
20250516,160223,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,106700,1500,2,1.43,1596482400,14880,77.06,105100,109700,105100,136700,73700,105200,107290.48,20.35,0,782,112333,108766,106933,103366,101533,107850,102450,68,31500,500,79950,100,1,13635592,14549,4.36,0.53,12,0.11,24492.00,199473.00,110500,20250515,-3.44,76000,20240807,40.39,110500,-3.44,20250515,79500,34.21,20250113,110500,-3.44,20250515,76000,40.39,20240807,0.01,Y,009970,500,68 억,,2774524,N,N,1818,N,00,N
20250516,150226,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,106900,1700,2,1.62,1502171400,13998,72.49,105100,109700,105100,136700,73700,105200,107313.29,20.35,0,396,112333,108766,106933,103366,101533,107850,102450,68,31500,500,79950,100,1,13635592,14576,4.36,0.54,12,0.10,24492.00,199473.00,110500,20250515,-3.26,76000,20240807,40.66,110500,-3.26,20250515,79500,34.47,20250113,110500,-3.26,20250515,76000,40.66,20240807,0.01,Y,009970,500,68 억,,2774524,N,N,1434,N,00,N
20250516,140226,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,106800,1600,2,1.52,1134754000,10561,54.69,105100,109700,105100,136700,73700,105200,107447.59,20.35,0,-923,112333,108766,106933,103366,101533,107850,102450,68,31500,500,79950,100,1,13635592,14563,4.36,0.54,12,0.08,24492.00,199473.00,110500,20250515,-3.35,76000,20240807,40.53,110500,-3.35,20250515,79500,34.34,20250113,110500,-3.35,20250515,76000,40.53,20240807,0.01,Y,009970,500,68 억,,2774524,N,N,1434,N,00,N
20250516,130225,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,106700,1500,2,1.43,983061050,9139,47.33,105100,109700,105100,136700,73700,105200,107567.68,20.35,0,-236,112333,108766,106933,103366,101533,107850,102450,68,31500,500,79950,100,1,13635592,14549,4.36,0.53,12,0.07,24492.00,199473.00,110500,20250515,-3.44,76000,20240807,40.39,110500,-3.44,20250515,79500,34.21,20250113,110500,-3.44,20250515,76000,40.39,20240807,0.01,Y,009970,500,68 억,,2774524,N,N,1434,N,00,N
20250516,120224,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,107000,1800,2,1.71,847063950,7865,40.73,105100,109700,105100,136700,73700,105200,107700.44,20.35,0,167,112333,108766,106933,103366,101533,107850,102450,68,31500,500,79950,100,1,13635592,14590,4.37,0.54,12,0.06,24492.00,199473.00,110500,20250515,-3.17,76000,20240807,40.79,110500,-3.17,20250515,79500,34.59,20250113,110500,-3.17,20250515,76000,40.79,20240807,0.01,Y,009970,500,68 억,,2774524,N,N,1434,N,00,N
20250516,110219,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,108900,3700,2,3.52,461663600,4266,22.09,105100,109700,105100,136700,73700,105200,108219.32,20.35,0,-586,112333,108766,106933,103366,101533,107850,102450,68,31500,500,79950,100,1,13635592,14849,4.45,0.55,12,0.03,24492.00,199473.00,110500,20250515,-1.45,76000,20240807,43.29,110500,-1.45,20250515,79500,36.98,20250113,110500,-1.45,20250515,76000,43.29,20240807,0.01,Y,009970,500,68 억,,2774524,N,N,1434,N,00,N
20250516,100227,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,108000,2800,2,2.66,84591700,790,4.09,105100,108200,105100,136700,73700,105200,107078.10,20.35,0,110,112333,108766,106933,103366,101533,107850,102450,68,31500,500,79950,100,1,13635592,14726,4.41,0.54,12,0.01,24492.00,199473.00,110500,20250515,-2.26,76000,20240807,42.11,110500,-2.26,20250515,79500,35.85,20250113,110500,-2.26,20250515,76000,42.11,20240807,0.01,Y,009970,500,68 억,,2774524,N,N,1434,N,00,N
20250516,090226,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,105600,400,2,0.38,6738800,64,0.33,105100,107000,105100,136700,73700,105200,105293.75,20.35,0,45,112333,108766,106933,103366,101533,107850,102450,68,31500,500,79950,100,1,13635592,14399,4.31,0.53,12,0.00,24492.00,199473.00,110500,20250515,-4.43,76000,20240807,38.95,110500,-4.43,20250515,79500,32.83,20250113,110500,-4.43,20250515,76000,38.95,20240807,0.01,Y,009970,500,68 억,,2774524,N,N,1434,N,00,N
20250515,160238,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,105200,-2500,5,-2.32,2086622050,19309,144.90,107500,110500,105100,140000,75400,107700,108064.74,20.29,0,5173,111300,109500,107400,105600,103500,110400,106500,68,32300,500,81850,100,1,13635592,14345,4.30,0.53,12,0.14,24492.00,199473.00,110500,20250515,-4.80,76000,20240807,38.42,110500,-4.80,20250515,79500,32.33,20250113,110500,-4.80,20250515,76000,38.42,20240807,0.01,Y,009970,500,68 억,,2766012,N,N,1434,N,00,N
20250515,150239,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,106000,-1700,5,-1.58,1990400050,18397,138.05,107500,110500,106000,140000,75400,107700,108191.56,20.29,0,4997,111300,109500,107400,105600,103500,110400,106500,68,32300,500,81850,100,1,13635592,14454,4.33,0.53,12,0.13,24492.00,199473.00,110500,20250515,-4.07,76000,20240807,39.47,110500,-4.07,20250515,79500,33.33,20250113,110500,-4.07,20250515,76000,39.47,20240807,0.01,Y,009970,500,68 억,,2766012,N,N,2381,N,00,N
20250515,140239,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,107600,-100,5,-0.09,1779809650,16430,123.29,107500,110500,107400,140000,75400,107700,108326.82,20.29,0,5461,111300,109500,107400,105600,103500,110400,106500,68,32300,500,81850,100,1,13635592,14672,4.39,0.54,12,0.12,24492.00,199473.00,110500,20250515,-2.62,76000,20240807,41.58,110500,-2.62,20250515,79500,35.35,20250113,110500,-2.62,20250515,76000,41.58,20240807,0.01,Y,009970,500,68 억,,2766012,N,N,2381,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 160223 55 60.00 KOSPI200 금융 N N N Y 60 N 106700 1500 2 1.43 1596482400 14880 77.06 105100 109700 105100 136700 73700 105200 107290.48 20.35 0 782 112333 108766 106933 103366 101533 107850 102450 68 31500 500 79950 100 1 13635592 14549 4.36 0.53 12 0.11 24492.00 199473.00 110500 20250515 -3.44 76000 20240807 40.39 110500 -3.44 20250515 79500 34.21 20250113 110500 -3.44 20250515 76000 40.39 20240807 0.01 Y 009970 500 68 억 2774524 N N 1818 N 00 N
3 20250516 150226 55 60.00 KOSPI200 금융 N N N Y 60 N 106900 1700 2 1.62 1502171400 13998 72.49 105100 109700 105100 136700 73700 105200 107313.29 20.35 0 396 112333 108766 106933 103366 101533 107850 102450 68 31500 500 79950 100 1 13635592 14576 4.36 0.54 12 0.10 24492.00 199473.00 110500 20250515 -3.26 76000 20240807 40.66 110500 -3.26 20250515 79500 34.47 20250113 110500 -3.26 20250515 76000 40.66 20240807 0.01 Y 009970 500 68 억 2774524 N N 1434 N 00 N
4 20250516 140226 55 60.00 KOSPI200 금융 N N N Y 60 N 106800 1600 2 1.52 1134754000 10561 54.69 105100 109700 105100 136700 73700 105200 107447.59 20.35 0 -923 112333 108766 106933 103366 101533 107850 102450 68 31500 500 79950 100 1 13635592 14563 4.36 0.54 12 0.08 24492.00 199473.00 110500 20250515 -3.35 76000 20240807 40.53 110500 -3.35 20250515 79500 34.34 20250113 110500 -3.35 20250515 76000 40.53 20240807 0.01 Y 009970 500 68 억 2774524 N N 1434 N 00 N
5 20250516 130225 55 60.00 KOSPI200 금융 N N N Y 60 N 106700 1500 2 1.43 983061050 9139 47.33 105100 109700 105100 136700 73700 105200 107567.68 20.35 0 -236 112333 108766 106933 103366 101533 107850 102450 68 31500 500 79950 100 1 13635592 14549 4.36 0.53 12 0.07 24492.00 199473.00 110500 20250515 -3.44 76000 20240807 40.39 110500 -3.44 20250515 79500 34.21 20250113 110500 -3.44 20250515 76000 40.39 20240807 0.01 Y 009970 500 68 억 2774524 N N 1434 N 00 N
6 20250516 120224 55 60.00 KOSPI200 금융 N N N Y 60 N 107000 1800 2 1.71 847063950 7865 40.73 105100 109700 105100 136700 73700 105200 107700.44 20.35 0 167 112333 108766 106933 103366 101533 107850 102450 68 31500 500 79950 100 1 13635592 14590 4.37 0.54 12 0.06 24492.00 199473.00 110500 20250515 -3.17 76000 20240807 40.79 110500 -3.17 20250515 79500 34.59 20250113 110500 -3.17 20250515 76000 40.79 20240807 0.01 Y 009970 500 68 억 2774524 N N 1434 N 00 N
7 20250516 110219 55 60.00 KOSPI200 금융 N N N Y 60 N 108900 3700 2 3.52 461663600 4266 22.09 105100 109700 105100 136700 73700 105200 108219.32 20.35 0 -586 112333 108766 106933 103366 101533 107850 102450 68 31500 500 79950 100 1 13635592 14849 4.45 0.55 12 0.03 24492.00 199473.00 110500 20250515 -1.45 76000 20240807 43.29 110500 -1.45 20250515 79500 36.98 20250113 110500 -1.45 20250515 76000 43.29 20240807 0.01 Y 009970 500 68 억 2774524 N N 1434 N 00 N
8 20250516 100227 55 60.00 KOSPI200 금융 N N N Y 60 N 108000 2800 2 2.66 84591700 790 4.09 105100 108200 105100 136700 73700 105200 107078.10 20.35 0 110 112333 108766 106933 103366 101533 107850 102450 68 31500 500 79950 100 1 13635592 14726 4.41 0.54 12 0.01 24492.00 199473.00 110500 20250515 -2.26 76000 20240807 42.11 110500 -2.26 20250515 79500 35.85 20250113 110500 -2.26 20250515 76000 42.11 20240807 0.01 Y 009970 500 68 억 2774524 N N 1434 N 00 N
9 20250516 090226 55 60.00 KOSPI200 금융 N N N Y 60 N 105600 400 2 0.38 6738800 64 0.33 105100 107000 105100 136700 73700 105200 105293.75 20.35 0 45 112333 108766 106933 103366 101533 107850 102450 68 31500 500 79950 100 1 13635592 14399 4.31 0.53 12 0.00 24492.00 199473.00 110500 20250515 -4.43 76000 20240807 38.95 110500 -4.43 20250515 79500 32.83 20250113 110500 -4.43 20250515 76000 38.95 20240807 0.01 Y 009970 500 68 억 2774524 N N 1434 N 00 N
10 20250515 160238 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 105200 -2500 5 -2.32 2086622050 19309 144.90 107500 110500 105100 140000 75400 107700 108064.74 20.29 0 5173 111300 109500 107400 105600 103500 110400 106500 68 32300 500 81850 100 1 13635592 14345 4.30 0.53 12 0.14 24492.00 199473.00 110500 20250515 -4.80 76000 20240807 38.42 110500 -4.80 20250515 79500 32.33 20250113 110500 -4.80 20250515 76000 38.42 20240807 0.01 Y 009970 500 68 억 2766012 N N 1434 N 00 N
11 20250515 150239 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 106000 -1700 5 -1.58 1990400050 18397 138.05 107500 110500 106000 140000 75400 107700 108191.56 20.29 0 4997 111300 109500 107400 105600 103500 110400 106500 68 32300 500 81850 100 1 13635592 14454 4.33 0.53 12 0.13 24492.00 199473.00 110500 20250515 -4.07 76000 20240807 39.47 110500 -4.07 20250515 79500 33.33 20250113 110500 -4.07 20250515 76000 39.47 20240807 0.01 Y 009970 500 68 억 2766012 N N 2381 N 00 N
12 20250515 140239 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 107600 -100 5 -0.09 1779809650 16430 123.29 107500 110500 107400 140000 75400 107700 108326.82 20.29 0 5461 111300 109500 107400 105600 103500 110400 106500 68 32300 500 81850 100 1 13635592 14672 4.39 0.54 12 0.12 24492.00 199473.00 110500 20250515 -2.62 76000 20240807 41.58 110500 -2.62 20250515 79500 35.35 20250113 110500 -2.62 20250515 76000 41.58 20240807 0.01 Y 009970 500 68 억 2766012 N N 2381 N 00 N