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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009240/price/prices-20250301.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
20250318,160239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43200,-400,5,-0.92,985112200,22608,73.91,43850,44000,43150,56600,30550,43600,43573.61,13.84,0,-297,44333,43966,43483,43116,42633,44150,43300,235,13000,1000,31390,50,1,23533928,10167,-16.36,1.66,12,0.10,-2641.00,26011.00,69000,20240516,-37.39,43000,20250317,0.47,48900,-11.66,20250103,43000,0.47,20250317,69000,-37.39,20240516,43000,0.47,20250317,0.26,N,009240,1000,235 억,,3257799,N,N,45,N,00,N
20250318,150240,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43200,-400,5,-0.92,903124200,20711,67.71,43850,44000,43150,56600,30550,43600,43606.02,13.84,0,-293,44333,43966,43483,43116,42633,44150,43300,235,13000,1000,31390,50,1,23533928,10167,-16.36,1.66,12,0.09,-2641.00,26011.00,69000,20240516,-37.39,43000,20250317,0.47,48900,-11.66,20250103,43000,0.47,20250317,69000,-37.39,20240516,43000,0.47,20250317,0.26,N,009240,1000,235 억,,3257799,N,N,9,N,00,N
20250318,140240,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43300,-300,5,-0.69,750378450,17179,56.16,43850,44000,43250,56600,30550,43600,43679.98,13.84,0,-1008,44333,43966,43483,43116,42633,44150,43300,235,13000,1000,31390,50,1,23533928,10190,-16.40,1.66,12,0.07,-2641.00,26011.00,69000,20240516,-37.25,43000,20250317,0.70,48900,-11.45,20250103,43000,0.70,20250317,69000,-37.25,20240516,43000,0.70,20250317,0.26,N,009240,1000,235 억,,3257799,N,N,9,N,00,N
20250318,130239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43550,-50,5,-0.11,615283350,14062,45.97,43850,44000,43500,56600,30550,43600,43755.04,13.84,0,-822,44333,43966,43483,43116,42633,44150,43300,235,13000,1000,31390,50,1,23533928,10249,-16.49,1.67,12,0.06,-2641.00,26011.00,69000,20240516,-36.88,43000,20250317,1.28,48900,-10.94,20250103,43000,1.28,20250317,69000,-36.88,20240516,43000,1.28,20250317,0.26,N,009240,1000,235 억,,3257799,N,N,9,N,00,N
20250318,120239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43800,200,2,0.46,414563875,9461,30.93,43850,44000,43600,56600,30550,43600,43818.19,13.84,0,1982,44333,43966,43483,43116,42633,44150,43300,235,13000,1000,31390,50,1,23533928,10308,-16.58,1.68,12,0.04,-2641.00,26011.00,69000,20240516,-36.52,43000,20250317,1.86,48900,-10.43,20250103,43000,1.86,20250317,69000,-36.52,20240516,43000,1.86,20250317,0.26,N,009240,1000,235 억,,3257799,N,N,9,N,00,N
20250318,110239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43750,150,2,0.34,345776750,7891,25.80,43850,44000,43600,56600,30550,43600,43819.13,13.84,0,1577,44333,43966,43483,43116,42633,44150,43300,235,13000,1000,31390,50,1,23533928,10296,-16.57,1.68,12,0.03,-2641.00,26011.00,69000,20240516,-36.59,43000,20250317,1.74,48900,-10.53,20250103,43000,1.74,20250317,69000,-36.59,20240516,43000,1.74,20250317,0.26,N,009240,1000,235 억,,3257799,N,N,9,N,00,N
20250318,100240,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43850,250,2,0.57,243095575,5548,18.14,43850,44000,43600,56600,30550,43600,43816.79,13.84,0,1264,44333,43966,43483,43116,42633,44150,43300,235,13000,1000,31390,50,1,23533928,10320,-16.60,1.69,12,0.02,-2641.00,26011.00,69000,20240516,-36.45,43000,20250317,1.98,48900,-10.33,20250103,43000,1.98,20250317,69000,-36.45,20240516,43000,1.98,20250317,0.26,N,009240,1000,235 억,,3257799,N,N,9,N,00,N
20250318,090240,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43750,150,2,0.34,10160350,232,0.76,43850,43850,43700,56600,30550,43600,43794.61,13.84,0,-25,44333,43966,43483,43116,42633,44150,43300,235,13000,1000,31390,50,1,23533928,10296,-16.57,1.68,12,0.00,-2641.00,26011.00,69000,20240516,-36.59,43000,20250317,1.74,48900,-10.53,20250103,43000,1.74,20250317,69000,-36.59,20240516,43000,1.74,20250317,0.26,N,009240,1000,235 억,,3257799,N,N,9,N,00,N
20250317,160239,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,43600,100,2,0.23,1322032225,30442,93.75,43500,43850,43000,56500,30450,43500,43427.74,13.78,0,6024,44833,44166,43783,43116,42733,43975,42925,235,13000,1000,31320,50,1,23533928,10261,-16.51,1.68,12,0.13,-2641.00,26011.00,69000,20240516,-36.81,43000,20250317,1.40,48900,-10.84,20250103,43000,1.40,20250317,69000,-36.81,20240516,43000,1.40,20250317,0.26,N,009240,1000,235 억,,3242345,N,N,9,N,00,N
20250317,150239,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,43150,-350,5,-0.80,1140784375,26271,80.90,43500,43850,43000,56500,30450,43500,43423.71,13.78,0,4463,44833,44166,43783,43116,42733,43975,42925,235,13000,1000,31320,50,1,23533928,10155,-16.34,1.66,12,0.11,-2641.00,26011.00,69000,20240516,-37.46,43000,20250317,0.35,48900,-11.76,20250103,43000,0.35,20250317,69000,-37.46,20240516,43000,0.35,20250317,0.26,N,009240,1000,235 억,,3242345,N,N,789,N,00,N
20250317,140239,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,43250,-250,5,-0.57,639520000,14664,45.16,43500,43850,43250,56500,30450,43500,43611.57,13.78,0,1915,44833,44166,43783,43116,42733,43975,42925,235,13000,1000,31320,50,1,23533928,10178,-16.38,1.66,12,0.06,-2641.00,26011.00,69000,20240516,-37.32,43250,20250317,0.00,48900,-11.55,20250103,43250,0.00,20250317,69000,-37.32,20240516,43250,0.00,20250317,0.26,N,009240,1000,235 억,,3242345,N,N,789,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 20250318 160239 55 60.00 KOSPI200 유통 N N N Y 60 N 43200 -400 5 -0.92 985112200 22608 73.91 43850 44000 43150 56600 30550 43600 43573.61 13.84 0 -297 44333 43966 43483 43116 42633 44150 43300 235 13000 1000 31390 50 1 23533928 10167 -16.36 1.66 12 0.10 -2641.00 26011.00 69000 20240516 -37.39 43000 20250317 0.47 48900 -11.66 20250103 43000 0.47 20250317 69000 -37.39 20240516 43000 0.47 20250317 0.26 N 009240 1000 235 억 3257799 N N 45 N 00 N
3 20250318 150240 55 60.00 KOSPI200 유통 N N N Y 60 N 43200 -400 5 -0.92 903124200 20711 67.71 43850 44000 43150 56600 30550 43600 43606.02 13.84 0 -293 44333 43966 43483 43116 42633 44150 43300 235 13000 1000 31390 50 1 23533928 10167 -16.36 1.66 12 0.09 -2641.00 26011.00 69000 20240516 -37.39 43000 20250317 0.47 48900 -11.66 20250103 43000 0.47 20250317 69000 -37.39 20240516 43000 0.47 20250317 0.26 N 009240 1000 235 억 3257799 N N 9 N 00 N
4 20250318 140240 55 60.00 KOSPI200 유통 N N N Y 60 N 43300 -300 5 -0.69 750378450 17179 56.16 43850 44000 43250 56600 30550 43600 43679.98 13.84 0 -1008 44333 43966 43483 43116 42633 44150 43300 235 13000 1000 31390 50 1 23533928 10190 -16.40 1.66 12 0.07 -2641.00 26011.00 69000 20240516 -37.25 43000 20250317 0.70 48900 -11.45 20250103 43000 0.70 20250317 69000 -37.25 20240516 43000 0.70 20250317 0.26 N 009240 1000 235 억 3257799 N N 9 N 00 N
5 20250318 130239 55 60.00 KOSPI200 유통 N N N Y 60 N 43550 -50 5 -0.11 615283350 14062 45.97 43850 44000 43500 56600 30550 43600 43755.04 13.84 0 -822 44333 43966 43483 43116 42633 44150 43300 235 13000 1000 31390 50 1 23533928 10249 -16.49 1.67 12 0.06 -2641.00 26011.00 69000 20240516 -36.88 43000 20250317 1.28 48900 -10.94 20250103 43000 1.28 20250317 69000 -36.88 20240516 43000 1.28 20250317 0.26 N 009240 1000 235 억 3257799 N N 9 N 00 N
6 20250318 120239 55 60.00 KOSPI200 유통 N N N Y 60 N 43800 200 2 0.46 414563875 9461 30.93 43850 44000 43600 56600 30550 43600 43818.19 13.84 0 1982 44333 43966 43483 43116 42633 44150 43300 235 13000 1000 31390 50 1 23533928 10308 -16.58 1.68 12 0.04 -2641.00 26011.00 69000 20240516 -36.52 43000 20250317 1.86 48900 -10.43 20250103 43000 1.86 20250317 69000 -36.52 20240516 43000 1.86 20250317 0.26 N 009240 1000 235 억 3257799 N N 9 N 00 N
7 20250318 110239 55 60.00 KOSPI200 유통 N N N Y 60 N 43750 150 2 0.34 345776750 7891 25.80 43850 44000 43600 56600 30550 43600 43819.13 13.84 0 1577 44333 43966 43483 43116 42633 44150 43300 235 13000 1000 31390 50 1 23533928 10296 -16.57 1.68 12 0.03 -2641.00 26011.00 69000 20240516 -36.59 43000 20250317 1.74 48900 -10.53 20250103 43000 1.74 20250317 69000 -36.59 20240516 43000 1.74 20250317 0.26 N 009240 1000 235 억 3257799 N N 9 N 00 N
8 20250318 100240 55 60.00 KOSPI200 유통 N N N Y 60 N 43850 250 2 0.57 243095575 5548 18.14 43850 44000 43600 56600 30550 43600 43816.79 13.84 0 1264 44333 43966 43483 43116 42633 44150 43300 235 13000 1000 31390 50 1 23533928 10320 -16.60 1.69 12 0.02 -2641.00 26011.00 69000 20240516 -36.45 43000 20250317 1.98 48900 -10.33 20250103 43000 1.98 20250317 69000 -36.45 20240516 43000 1.98 20250317 0.26 N 009240 1000 235 억 3257799 N N 9 N 00 N
9 20250318 090240 55 60.00 KOSPI200 유통 N N N Y 60 N 43750 150 2 0.34 10160350 232 0.76 43850 43850 43700 56600 30550 43600 43794.61 13.84 0 -25 44333 43966 43483 43116 42633 44150 43300 235 13000 1000 31390 50 1 23533928 10296 -16.57 1.68 12 0.00 -2641.00 26011.00 69000 20240516 -36.59 43000 20250317 1.74 48900 -10.53 20250103 43000 1.74 20250317 69000 -36.59 20240516 43000 1.74 20250317 0.26 N 009240 1000 235 억 3257799 N N 9 N 00 N
10 20250317 160239 55 60.00 KOSPI200 신저가 유통 N N N Y 60 N 43600 100 2 0.23 1322032225 30442 93.75 43500 43850 43000 56500 30450 43500 43427.74 13.78 0 6024 44833 44166 43783 43116 42733 43975 42925 235 13000 1000 31320 50 1 23533928 10261 -16.51 1.68 12 0.13 -2641.00 26011.00 69000 20240516 -36.81 43000 20250317 1.40 48900 -10.84 20250103 43000 1.40 20250317 69000 -36.81 20240516 43000 1.40 20250317 0.26 N 009240 1000 235 억 3242345 N N 9 N 00 N
11 20250317 150239 55 60.00 KOSPI200 신저가 유통 N N N Y 60 N 43150 -350 5 -0.80 1140784375 26271 80.90 43500 43850 43000 56500 30450 43500 43423.71 13.78 0 4463 44833 44166 43783 43116 42733 43975 42925 235 13000 1000 31320 50 1 23533928 10155 -16.34 1.66 12 0.11 -2641.00 26011.00 69000 20240516 -37.46 43000 20250317 0.35 48900 -11.76 20250103 43000 0.35 20250317 69000 -37.46 20240516 43000 0.35 20250317 0.26 N 009240 1000 235 억 3242345 N N 789 N 00 N
12 20250317 140239 55 60.00 KOSPI200 신저가 유통 N N N Y 60 N 43250 -250 5 -0.57 639520000 14664 45.16 43500 43850 43250 56500 30450 43500 43611.57 13.78 0 1915 44833 44166 43783 43116 42733 43975 42925 235 13000 1000 31320 50 1 23533928 10178 -16.38 1.66 12 0.06 -2641.00 26011.00 69000 20240516 -37.32 43250 20250317 0.00 48900 -11.55 20250103 43250 0.00 20250317 69000 -37.32 20240516 43250 0.00 20250317 0.26 N 009240 1000 235 억 3242345 N N 789 N 00 N