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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009970/price/prices-20250401.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
20250422,160239,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93000,-100,5,-0.11,967079700,10318,172.89,93900,94300,90900,121000,65200,93100,93727.44,20.30,0,-2833,95300,94200,92400,91300,89500,94750,91850,68,27900,500,70750,100,1,13635592,12681,3.80,0.47,12,0.08,24492.00,199473.00,100700,20250318,-7.65,76000,20240807,22.37,100700,-7.65,20250318,79500,16.98,20250113,100700,-7.65,20250318,76000,22.37,20240807,0.01,Y,009970,500,68 억,,2767670,N,N,2312,N,00,N
20250422,150243,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93800,700,2,0.75,874873200,9329,156.32,93900,94300,90900,121000,65200,93100,93779.95,20.30,0,-2422,95300,94200,92400,91300,89500,94750,91850,68,27900,500,70750,100,1,13635592,12790,3.83,0.47,12,0.07,24492.00,199473.00,100700,20250318,-6.85,76000,20240807,23.42,100700,-6.85,20250318,79500,17.99,20250113,100700,-6.85,20250318,76000,23.42,20240807,0.01,Y,009970,500,68 억,,2767670,N,N,464,N,00,N
20250422,140243,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93900,800,2,0.86,637098400,6796,113.87,93900,94300,90900,121000,65200,93100,93746.09,20.30,0,-1507,95300,94200,92400,91300,89500,94750,91850,68,27900,500,70750,100,1,13635592,12804,3.83,0.47,12,0.05,24492.00,199473.00,100700,20250318,-6.75,76000,20240807,23.55,100700,-6.75,20250318,79500,18.11,20250113,100700,-6.75,20250318,76000,23.55,20240807,0.01,Y,009970,500,68 억,,2767670,N,N,464,N,00,N
20250422,130243,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93800,700,2,0.75,424094200,4527,75.85,93900,94300,90900,121000,65200,93100,93681.07,20.30,0,-1460,95300,94200,92400,91300,89500,94750,91850,68,27900,500,70750,100,1,13635592,12790,3.83,0.47,12,0.03,24492.00,199473.00,100700,20250318,-6.85,76000,20240807,23.42,100700,-6.85,20250318,79500,17.99,20250113,100700,-6.85,20250318,76000,23.42,20240807,0.01,Y,009970,500,68 억,,2767670,N,N,464,N,00,N
20250422,120243,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,94200,1100,2,1.18,347943200,3717,62.28,93900,94300,90900,121000,65200,93100,93608.61,20.30,0,-886,95300,94200,92400,91300,89500,94750,91850,68,27900,500,70750,100,1,13635592,12845,3.85,0.47,12,0.03,24492.00,199473.00,100700,20250318,-6.45,76000,20240807,23.95,100700,-6.45,20250318,79500,18.49,20250113,100700,-6.45,20250318,76000,23.95,20240807,0.01,Y,009970,500,68 억,,2767670,N,N,464,N,00,N
20250422,110243,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93900,800,2,0.86,273116700,2922,48.96,93900,94200,90900,121000,65200,93100,93469.10,20.30,0,-599,95300,94200,92400,91300,89500,94750,91850,68,27900,500,70750,100,1,13635592,12804,3.83,0.47,12,0.02,24492.00,199473.00,100700,20250318,-6.75,76000,20240807,23.55,100700,-6.75,20250318,79500,18.11,20250113,100700,-6.75,20250318,76000,23.55,20240807,0.01,Y,009970,500,68 억,,2767670,N,N,464,N,00,N
20250422,100243,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,92600,-500,5,-0.54,68500700,739,12.38,93900,93900,90900,121000,65200,93100,92693.78,20.30,0,-31,95300,94200,92400,91300,89500,94750,91850,68,27900,500,70750,100,1,13635592,12627,3.78,0.46,12,0.01,24492.00,199473.00,100700,20250318,-8.04,76000,20240807,21.84,100700,-8.04,20250318,79500,16.48,20250113,100700,-8.04,20250318,76000,21.84,20240807,0.01,Y,009970,500,68 억,,2767670,N,N,464,N,00,N
20250422,090244,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93800,700,2,0.75,8910800,95,1.59,93900,93900,93100,121000,65200,93100,93797.89,20.30,0,-5,95300,94200,92400,91300,89500,94750,91850,68,27900,500,70750,100,1,13635592,12790,3.83,0.47,12,0.00,24492.00,199473.00,100700,20250318,-6.85,76000,20240807,23.42,100700,-6.85,20250318,79500,17.99,20250113,100700,-6.85,20250318,76000,23.42,20240807,0.01,Y,009970,500,68 억,,2767670,N,N,464,N,00,N
20250421,160239,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93100,1900,2,2.08,550276200,5968,107.24,92000,93500,90600,118500,63900,91200,92204.46,20.31,0,-1165,93533,92366,90833,89666,88133,92950,90250,68,27300,500,69310,100,1,13635592,12695,3.80,0.47,12,0.04,24492.00,199473.00,100700,20250318,-7.55,76000,20240807,22.50,100700,-7.55,20250318,79500,17.11,20250113,100700,-7.55,20250318,76000,22.50,20240807,0.01,Y,009970,500,68 억,,2768818,N,N,464,N,00,N
20250421,150242,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,93300,2100,2,2.30,439547900,4779,85.88,92000,93500,90600,118500,63900,91200,91974.87,20.31,0,-334,93533,92366,90833,89666,88133,92950,90250,68,27300,500,69310,100,1,13635592,12722,3.81,0.47,12,0.04,24492.00,199473.00,100700,20250318,-7.35,76000,20240807,22.76,100700,-7.35,20250318,79500,17.36,20250113,100700,-7.35,20250318,76000,22.76,20240807,0.01,Y,009970,500,68 억,,2768818,N,N,424,N,00,N
20250421,140243,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,92500,1300,2,1.43,350932500,3825,68.73,92000,92500,90600,118500,63900,91200,91747.06,20.31,0,-242,93533,92366,90833,89666,88133,92950,90250,68,27300,500,69310,100,1,13635592,12613,3.78,0.46,12,0.03,24492.00,199473.00,100700,20250318,-8.14,76000,20240807,21.71,100700,-8.14,20250318,79500,16.35,20250113,100700,-8.14,20250318,76000,21.71,20240807,0.01,Y,009970,500,68 억,,2768818,N,N,424,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 20250422 160239 55 60.00 KOSPI200 금융 N N N Y 60 N 93000 -100 5 -0.11 967079700 10318 172.89 93900 94300 90900 121000 65200 93100 93727.44 20.30 0 -2833 95300 94200 92400 91300 89500 94750 91850 68 27900 500 70750 100 1 13635592 12681 3.80 0.47 12 0.08 24492.00 199473.00 100700 20250318 -7.65 76000 20240807 22.37 100700 -7.65 20250318 79500 16.98 20250113 100700 -7.65 20250318 76000 22.37 20240807 0.01 Y 009970 500 68 억 2767670 N N 2312 N 00 N
3 20250422 150243 55 60.00 KOSPI200 금융 N N N Y 60 N 93800 700 2 0.75 874873200 9329 156.32 93900 94300 90900 121000 65200 93100 93779.95 20.30 0 -2422 95300 94200 92400 91300 89500 94750 91850 68 27900 500 70750 100 1 13635592 12790 3.83 0.47 12 0.07 24492.00 199473.00 100700 20250318 -6.85 76000 20240807 23.42 100700 -6.85 20250318 79500 17.99 20250113 100700 -6.85 20250318 76000 23.42 20240807 0.01 Y 009970 500 68 억 2767670 N N 464 N 00 N
4 20250422 140243 55 60.00 KOSPI200 금융 N N N Y 60 N 93900 800 2 0.86 637098400 6796 113.87 93900 94300 90900 121000 65200 93100 93746.09 20.30 0 -1507 95300 94200 92400 91300 89500 94750 91850 68 27900 500 70750 100 1 13635592 12804 3.83 0.47 12 0.05 24492.00 199473.00 100700 20250318 -6.75 76000 20240807 23.55 100700 -6.75 20250318 79500 18.11 20250113 100700 -6.75 20250318 76000 23.55 20240807 0.01 Y 009970 500 68 억 2767670 N N 464 N 00 N
5 20250422 130243 55 60.00 KOSPI200 금융 N N N Y 60 N 93800 700 2 0.75 424094200 4527 75.85 93900 94300 90900 121000 65200 93100 93681.07 20.30 0 -1460 95300 94200 92400 91300 89500 94750 91850 68 27900 500 70750 100 1 13635592 12790 3.83 0.47 12 0.03 24492.00 199473.00 100700 20250318 -6.85 76000 20240807 23.42 100700 -6.85 20250318 79500 17.99 20250113 100700 -6.85 20250318 76000 23.42 20240807 0.01 Y 009970 500 68 억 2767670 N N 464 N 00 N
6 20250422 120243 55 60.00 KOSPI200 금융 N N N Y 60 N 94200 1100 2 1.18 347943200 3717 62.28 93900 94300 90900 121000 65200 93100 93608.61 20.30 0 -886 95300 94200 92400 91300 89500 94750 91850 68 27900 500 70750 100 1 13635592 12845 3.85 0.47 12 0.03 24492.00 199473.00 100700 20250318 -6.45 76000 20240807 23.95 100700 -6.45 20250318 79500 18.49 20250113 100700 -6.45 20250318 76000 23.95 20240807 0.01 Y 009970 500 68 억 2767670 N N 464 N 00 N
7 20250422 110243 55 60.00 KOSPI200 금융 N N N Y 60 N 93900 800 2 0.86 273116700 2922 48.96 93900 94200 90900 121000 65200 93100 93469.10 20.30 0 -599 95300 94200 92400 91300 89500 94750 91850 68 27900 500 70750 100 1 13635592 12804 3.83 0.47 12 0.02 24492.00 199473.00 100700 20250318 -6.75 76000 20240807 23.55 100700 -6.75 20250318 79500 18.11 20250113 100700 -6.75 20250318 76000 23.55 20240807 0.01 Y 009970 500 68 억 2767670 N N 464 N 00 N
8 20250422 100243 55 60.00 KOSPI200 금융 N N N Y 60 N 92600 -500 5 -0.54 68500700 739 12.38 93900 93900 90900 121000 65200 93100 92693.78 20.30 0 -31 95300 94200 92400 91300 89500 94750 91850 68 27900 500 70750 100 1 13635592 12627 3.78 0.46 12 0.01 24492.00 199473.00 100700 20250318 -8.04 76000 20240807 21.84 100700 -8.04 20250318 79500 16.48 20250113 100700 -8.04 20250318 76000 21.84 20240807 0.01 Y 009970 500 68 억 2767670 N N 464 N 00 N
9 20250422 090244 55 60.00 KOSPI200 금융 N N N Y 60 N 93800 700 2 0.75 8910800 95 1.59 93900 93900 93100 121000 65200 93100 93797.89 20.30 0 -5 95300 94200 92400 91300 89500 94750 91850 68 27900 500 70750 100 1 13635592 12790 3.83 0.47 12 0.00 24492.00 199473.00 100700 20250318 -6.85 76000 20240807 23.42 100700 -6.85 20250318 79500 17.99 20250113 100700 -6.85 20250318 76000 23.42 20240807 0.01 Y 009970 500 68 억 2767670 N N 464 N 00 N
10 20250421 160239 55 60.00 KOSPI200 금융 N N N Y 60 N 93100 1900 2 2.08 550276200 5968 107.24 92000 93500 90600 118500 63900 91200 92204.46 20.31 0 -1165 93533 92366 90833 89666 88133 92950 90250 68 27300 500 69310 100 1 13635592 12695 3.80 0.47 12 0.04 24492.00 199473.00 100700 20250318 -7.55 76000 20240807 22.50 100700 -7.55 20250318 79500 17.11 20250113 100700 -7.55 20250318 76000 22.50 20240807 0.01 Y 009970 500 68 억 2768818 N N 464 N 00 N
11 20250421 150242 55 60.00 KOSPI200 금융 N N N Y 60 N 93300 2100 2 2.30 439547900 4779 85.88 92000 93500 90600 118500 63900 91200 91974.87 20.31 0 -334 93533 92366 90833 89666 88133 92950 90250 68 27300 500 69310 100 1 13635592 12722 3.81 0.47 12 0.04 24492.00 199473.00 100700 20250318 -7.35 76000 20240807 22.76 100700 -7.35 20250318 79500 17.36 20250113 100700 -7.35 20250318 76000 22.76 20240807 0.01 Y 009970 500 68 억 2768818 N N 424 N 00 N
12 20250421 140243 55 60.00 KOSPI200 금융 N N N Y 60 N 92500 1300 2 1.43 350932500 3825 68.73 92000 92500 90600 118500 63900 91200 91747.06 20.31 0 -242 93533 92366 90833 89666 88133 92950 90250 68 27300 500 69310 100 1 13635592 12613 3.78 0.46 12 0.03 24492.00 199473.00 100700 20250318 -8.14 76000 20240807 21.71 100700 -8.14 20250318 79500 16.35 20250113 100700 -8.14 20250318 76000 21.71 20240807 0.01 Y 009970 500 68 억 2768818 N N 424 N 00 N