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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009240/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
20250513,160229,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41800,-1050,5,-2.45,813938175,19320,153.02,42450,42850,41800,55700,30000,42850,42129.31,13.87,0,-150,43616,43232,42466,42082,41316,43425,42275,235,12850,1000,30850,50,1,23533928,9837,6.51,1.59,12,0.08,6422.00,26347.00,69000,20240516,-39.42,36400,20250409,14.84,48900,-14.52,20250103,36400,14.84,20250409,69000,-39.42,20240516,36400,14.84,20250409,0.25,Y,009240,1000,235 억,,3264278,N,N,3601,N,00,N
20250513,150232,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41900,-950,5,-2.22,754141825,17892,141.71,42450,42850,41800,55700,30000,42850,42149.67,13.87,0,331,43616,43232,42466,42082,41316,43425,42275,235,12850,1000,30850,50,1,23533928,9861,6.52,1.59,12,0.08,6422.00,26347.00,69000,20240516,-39.28,36400,20250409,15.11,48900,-14.31,20250103,36400,15.11,20250409,69000,-39.28,20240516,36400,15.11,20250409,0.25,Y,009240,1000,235 억,,3264278,N,N,1512,N,00,N
20250513,140232,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,41850,-1000,5,-2.33,588788900,13943,110.43,42450,42850,41800,55700,30000,42850,42228.28,13.87,0,290,43616,43232,42466,42082,41316,43425,42275,235,12850,1000,30850,50,1,23533928,9849,6.52,1.59,12,0.06,6422.00,26347.00,69000,20240516,-39.35,36400,20250409,14.97,48900,-14.42,20250103,36400,14.97,20250409,69000,-39.35,20240516,36400,14.97,20250409,0.25,Y,009240,1000,235 억,,3264278,N,N,1512,N,00,N
20250513,130233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42100,-750,5,-1.75,368488575,8696,68.87,42450,42850,41800,55700,30000,42850,42374.49,13.87,0,34,43616,43232,42466,42082,41316,43425,42275,235,12850,1000,30850,50,1,23533928,9908,6.56,1.60,12,0.04,6422.00,26347.00,69000,20240516,-38.99,36400,20250409,15.66,48900,-13.91,20250103,36400,15.66,20250409,69000,-38.99,20240516,36400,15.66,20250409,0.25,Y,009240,1000,235 억,,3264278,N,N,1512,N,00,N
20250513,120234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42400,-450,5,-1.05,282457300,6660,52.75,42450,42850,41800,55700,30000,42850,42411.01,13.87,0,-330,43616,43232,42466,42082,41316,43425,42275,235,12850,1000,30850,50,1,23533928,9978,6.60,1.61,12,0.03,6422.00,26347.00,69000,20240516,-38.55,36400,20250409,16.48,48900,-13.29,20250103,36400,16.48,20250409,69000,-38.55,20240516,36400,16.48,20250409,0.25,Y,009240,1000,235 억,,3264278,N,N,1512,N,00,N
20250513,110232,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42600,-250,5,-0.58,201334850,4750,37.62,42450,42850,41800,55700,30000,42850,42386.28,13.87,0,-470,43616,43232,42466,42082,41316,43425,42275,235,12850,1000,30850,50,1,23533928,10025,6.63,1.62,12,0.02,6422.00,26347.00,69000,20240516,-38.26,36400,20250409,17.03,48900,-12.88,20250103,36400,17.03,20250409,69000,-38.26,20240516,36400,17.03,20250409,0.25,Y,009240,1000,235 억,,3264278,N,N,1512,N,00,N
20250513,100233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42350,-500,5,-1.17,136587100,3226,25.55,42450,42850,41800,55700,30000,42850,42339.46,13.87,0,-392,43616,43232,42466,42082,41316,43425,42275,235,12850,1000,30850,50,1,23533928,9967,6.59,1.61,12,0.01,6422.00,26347.00,69000,20240516,-38.62,36400,20250409,16.35,48900,-13.39,20250103,36400,16.35,20250409,69000,-38.62,20240516,36400,16.35,20250409,0.25,Y,009240,1000,235 억,,3264278,N,N,1512,N,00,N
20250513,090234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42300,-550,5,-1.28,47810000,1133,8.97,42450,42450,41800,55700,30000,42850,42197.71,13.87,0,8,43616,43232,42466,42082,41316,43425,42275,235,12850,1000,30850,50,1,23533928,9955,6.59,1.61,12,0.00,6422.00,26347.00,69000,20240516,-38.70,36400,20250409,16.21,48900,-13.50,20250103,36400,16.21,20250409,69000,-38.70,20240516,36400,16.21,20250409,0.25,Y,009240,1000,235 억,,3264278,N,N,1512,N,00,N
20250512,160229,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42850,1250,2,3.00,537164525,12626,47.56,42050,42850,41700,54000,29150,41600,42544.27,13.85,0,4017,42900,42250,41650,41000,40400,41950,40700,235,12400,1000,29950,50,1,23533928,10084,6.67,1.63,12,0.05,6422.00,26347.00,69000,20240516,-37.90,36400,20250409,17.72,48900,-12.37,20250103,36400,17.72,20250409,69000,-37.90,20240516,36400,17.72,20250409,0.25,Y,009240,1000,235 억,,3260384,N,N,1512,N,00,N
20250512,150231,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42600,1000,2,2.40,432431550,10177,38.33,42050,42750,41700,54000,29150,41600,42491.06,13.85,0,3664,42900,42250,41650,41000,40400,41950,40700,235,12400,1000,29950,50,1,23533928,10025,6.63,1.62,12,0.04,6422.00,26347.00,69000,20240516,-38.26,36400,20250409,17.03,48900,-12.88,20250103,36400,17.03,20250409,69000,-38.26,20240516,36400,17.03,20250409,0.25,Y,009240,1000,235 억,,3260384,N,N,4662,N,00,N
20250512,140231,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42600,1000,2,2.40,345292750,8133,30.63,42050,42750,41700,54000,29150,41600,42455.77,13.85,0,3706,42900,42250,41650,41000,40400,41950,40700,235,12400,1000,29950,50,1,23533928,10025,6.63,1.62,12,0.03,6422.00,26347.00,69000,20240516,-38.26,36400,20250409,17.03,48900,-12.88,20250103,36400,17.03,20250409,69000,-38.26,20240516,36400,17.03,20250409,0.25,Y,009240,1000,235 억,,3260384,N,N,4662,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 20250513 160229 55 60.00 KOSPI200 유통 N N N Y 60 N 41800 -1050 5 -2.45 813938175 19320 153.02 42450 42850 41800 55700 30000 42850 42129.31 13.87 0 -150 43616 43232 42466 42082 41316 43425 42275 235 12850 1000 30850 50 1 23533928 9837 6.51 1.59 12 0.08 6422.00 26347.00 69000 20240516 -39.42 36400 20250409 14.84 48900 -14.52 20250103 36400 14.84 20250409 69000 -39.42 20240516 36400 14.84 20250409 0.25 Y 009240 1000 235 억 3264278 N N 3601 N 00 N
3 20250513 150232 55 60.00 KOSPI200 유통 N N N Y 60 N 41900 -950 5 -2.22 754141825 17892 141.71 42450 42850 41800 55700 30000 42850 42149.67 13.87 0 331 43616 43232 42466 42082 41316 43425 42275 235 12850 1000 30850 50 1 23533928 9861 6.52 1.59 12 0.08 6422.00 26347.00 69000 20240516 -39.28 36400 20250409 15.11 48900 -14.31 20250103 36400 15.11 20250409 69000 -39.28 20240516 36400 15.11 20250409 0.25 Y 009240 1000 235 억 3264278 N N 1512 N 00 N
4 20250513 140232 55 60.00 KOSPI200 유통 N N N Y 60 N 41850 -1000 5 -2.33 588788900 13943 110.43 42450 42850 41800 55700 30000 42850 42228.28 13.87 0 290 43616 43232 42466 42082 41316 43425 42275 235 12850 1000 30850 50 1 23533928 9849 6.52 1.59 12 0.06 6422.00 26347.00 69000 20240516 -39.35 36400 20250409 14.97 48900 -14.42 20250103 36400 14.97 20250409 69000 -39.35 20240516 36400 14.97 20250409 0.25 Y 009240 1000 235 억 3264278 N N 1512 N 00 N
5 20250513 130233 55 60.00 KOSPI200 유통 N N N Y 60 N 42100 -750 5 -1.75 368488575 8696 68.87 42450 42850 41800 55700 30000 42850 42374.49 13.87 0 34 43616 43232 42466 42082 41316 43425 42275 235 12850 1000 30850 50 1 23533928 9908 6.56 1.60 12 0.04 6422.00 26347.00 69000 20240516 -38.99 36400 20250409 15.66 48900 -13.91 20250103 36400 15.66 20250409 69000 -38.99 20240516 36400 15.66 20250409 0.25 Y 009240 1000 235 억 3264278 N N 1512 N 00 N
6 20250513 120234 55 60.00 KOSPI200 유통 N N N Y 60 N 42400 -450 5 -1.05 282457300 6660 52.75 42450 42850 41800 55700 30000 42850 42411.01 13.87 0 -330 43616 43232 42466 42082 41316 43425 42275 235 12850 1000 30850 50 1 23533928 9978 6.60 1.61 12 0.03 6422.00 26347.00 69000 20240516 -38.55 36400 20250409 16.48 48900 -13.29 20250103 36400 16.48 20250409 69000 -38.55 20240516 36400 16.48 20250409 0.25 Y 009240 1000 235 억 3264278 N N 1512 N 00 N
7 20250513 110232 55 60.00 KOSPI200 유통 N N N Y 60 N 42600 -250 5 -0.58 201334850 4750 37.62 42450 42850 41800 55700 30000 42850 42386.28 13.87 0 -470 43616 43232 42466 42082 41316 43425 42275 235 12850 1000 30850 50 1 23533928 10025 6.63 1.62 12 0.02 6422.00 26347.00 69000 20240516 -38.26 36400 20250409 17.03 48900 -12.88 20250103 36400 17.03 20250409 69000 -38.26 20240516 36400 17.03 20250409 0.25 Y 009240 1000 235 억 3264278 N N 1512 N 00 N
8 20250513 100233 55 60.00 KOSPI200 유통 N N N Y 60 N 42350 -500 5 -1.17 136587100 3226 25.55 42450 42850 41800 55700 30000 42850 42339.46 13.87 0 -392 43616 43232 42466 42082 41316 43425 42275 235 12850 1000 30850 50 1 23533928 9967 6.59 1.61 12 0.01 6422.00 26347.00 69000 20240516 -38.62 36400 20250409 16.35 48900 -13.39 20250103 36400 16.35 20250409 69000 -38.62 20240516 36400 16.35 20250409 0.25 Y 009240 1000 235 억 3264278 N N 1512 N 00 N
9 20250513 090234 55 60.00 KOSPI200 유통 N N N Y 60 N 42300 -550 5 -1.28 47810000 1133 8.97 42450 42450 41800 55700 30000 42850 42197.71 13.87 0 8 43616 43232 42466 42082 41316 43425 42275 235 12850 1000 30850 50 1 23533928 9955 6.59 1.61 12 0.00 6422.00 26347.00 69000 20240516 -38.70 36400 20250409 16.21 48900 -13.50 20250103 36400 16.21 20250409 69000 -38.70 20240516 36400 16.21 20250409 0.25 Y 009240 1000 235 억 3264278 N N 1512 N 00 N
10 20250512 160229 55 60.00 KOSPI200 유통 N N N Y 60 N 42850 1250 2 3.00 537164525 12626 47.56 42050 42850 41700 54000 29150 41600 42544.27 13.85 0 4017 42900 42250 41650 41000 40400 41950 40700 235 12400 1000 29950 50 1 23533928 10084 6.67 1.63 12 0.05 6422.00 26347.00 69000 20240516 -37.90 36400 20250409 17.72 48900 -12.37 20250103 36400 17.72 20250409 69000 -37.90 20240516 36400 17.72 20250409 0.25 Y 009240 1000 235 억 3260384 N N 1512 N 00 N
11 20250512 150231 55 60.00 KOSPI200 유통 N N N Y 60 N 42600 1000 2 2.40 432431550 10177 38.33 42050 42750 41700 54000 29150 41600 42491.06 13.85 0 3664 42900 42250 41650 41000 40400 41950 40700 235 12400 1000 29950 50 1 23533928 10025 6.63 1.62 12 0.04 6422.00 26347.00 69000 20240516 -38.26 36400 20250409 17.03 48900 -12.88 20250103 36400 17.03 20250409 69000 -38.26 20240516 36400 17.03 20250409 0.25 Y 009240 1000 235 억 3260384 N N 4662 N 00 N
12 20250512 140231 55 60.00 KOSPI200 유통 N N N Y 60 N 42600 1000 2 2.40 345292750 8133 30.63 42050 42750 41700 54000 29150 41600 42455.77 13.85 0 3706 42900 42250 41650 41000 40400 41950 40700 235 12400 1000 29950 50 1 23533928 10025 6.63 1.62 12 0.03 6422.00 26347.00 69000 20240516 -38.26 36400 20250409 17.03 48900 -12.88 20250103 36400 17.03 20250409 69000 -38.26 20240516 36400 17.03 20250409 0.25 Y 009240 1000 235 억 3260384 N N 4662 N 00 N