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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009240/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
20250411,160232,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39500,750,2,1.94,787096375,20465,54.49,38150,39500,37800,50300,27150,38750,38452.94,13.84,0,3828,39716,39232,38266,37782,36816,39475,38025,235,11550,1000,27900,50,1,23533928,9296,6.15,1.50,12,0.09,6422.00,26347.00,69000,20240516,-42.75,36400,20250409,8.52,48900,-19.22,20250103,36400,8.52,20250409,69000,-42.75,20240516,36400,8.52,20250409,0.27,Y,009240,1000,235 억,,3256633,N,N,3530,N,00,N
20250411,150233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38250,-500,5,-1.29,542355075,14239,37.91,38150,38500,37800,50300,27150,38750,38089.41,13.84,0,771,39716,39232,38266,37782,36816,39475,38025,235,11550,1000,27900,50,1,23533928,9002,5.96,1.45,12,0.06,6422.00,26347.00,69000,20240516,-44.57,36400,20250409,5.08,48900,-21.78,20250103,36400,5.08,20250409,69000,-44.57,20240516,36400,5.08,20250409,0.27,Y,009240,1000,235 억,,3256633,N,N,1379,N,00,N
20250411,140233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38000,-750,5,-1.94,443950000,11659,31.04,38150,38500,37800,50300,27150,38750,38077.88,13.84,0,450,39716,39232,38266,37782,36816,39475,38025,235,11550,1000,27900,50,1,23533928,8943,5.92,1.44,12,0.05,6422.00,26347.00,69000,20240516,-44.93,36400,20250409,4.40,48900,-22.29,20250103,36400,4.40,20250409,69000,-44.93,20240516,36400,4.40,20250409,0.27,Y,009240,1000,235 억,,3256633,N,N,1379,N,00,N
20250411,130234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38150,-600,5,-1.55,348877900,9164,24.40,38150,38500,37800,50300,27150,38750,38070.48,13.84,0,-98,39716,39232,38266,37782,36816,39475,38025,235,11550,1000,27900,50,1,23533928,8978,5.94,1.45,12,0.04,6422.00,26347.00,69000,20240516,-44.71,36400,20250409,4.81,48900,-21.98,20250103,36400,4.81,20250409,69000,-44.71,20240516,36400,4.81,20250409,0.27,Y,009240,1000,235 억,,3256633,N,N,1379,N,00,N
20250411,120234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38200,-550,5,-1.42,290494000,7636,20.33,38150,38500,37800,50300,27150,38750,38042.69,13.84,0,-288,39716,39232,38266,37782,36816,39475,38025,235,11550,1000,27900,50,1,23533928,8990,5.95,1.45,12,0.03,6422.00,26347.00,69000,20240516,-44.64,36400,20250409,4.95,48900,-21.88,20250103,36400,4.95,20250409,69000,-44.64,20240516,36400,4.95,20250409,0.27,Y,009240,1000,235 억,,3256633,N,N,1379,N,00,N
20250411,110233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38150,-600,5,-1.55,273311800,7186,19.13,38150,38500,37800,50300,27150,38750,38033.93,13.84,0,-262,39716,39232,38266,37782,36816,39475,38025,235,11550,1000,27900,50,1,23533928,8978,5.94,1.45,12,0.03,6422.00,26347.00,69000,20240516,-44.71,36400,20250409,4.81,48900,-21.98,20250103,36400,4.81,20250409,69000,-44.71,20240516,36400,4.81,20250409,0.27,Y,009240,1000,235 억,,3256633,N,N,1379,N,00,N
20250411,100234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,37850,-900,5,-2.32,181811600,4781,12.73,38150,38500,37800,50300,27150,38750,38027.94,13.84,0,-137,39716,39232,38266,37782,36816,39475,38025,235,11550,1000,27900,50,1,23533928,8908,5.89,1.44,12,0.02,6422.00,26347.00,69000,20240516,-45.14,36400,20250409,3.98,48900,-22.60,20250103,36400,3.98,20250409,69000,-45.14,20240516,36400,3.98,20250409,0.27,Y,009240,1000,235 억,,3256633,N,N,1379,N,00,N
20250411,090234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,37950,-800,5,-2.06,17408300,458,1.22,38150,38150,37950,50300,27150,38750,38009.39,13.84,0,-149,39716,39232,38266,37782,36816,39475,38025,235,11550,1000,27900,50,1,23533928,8931,5.91,1.44,12,0.00,6422.00,26347.00,69000,20240516,-45.00,36400,20250409,4.26,48900,-22.39,20250103,36400,4.26,20250409,69000,-45.00,20240516,36400,4.26,20250409,0.27,Y,009240,1000,235 억,,3256633,N,N,1379,N,00,N
20250410,160232,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38750,2250,2,6.16,1438476750,37558,133.47,37300,38750,37300,47450,25550,36500,38294.40,13.80,0,13832,39033,37766,37083,35816,35133,37425,35475,235,10950,1000,26280,50,1,23533928,9119,6.03,1.47,12,0.16,6422.00,26347.00,69000,20240516,-43.84,36400,20250409,6.46,48900,-20.76,20250103,36400,6.46,20250409,69000,-43.84,20240516,36400,6.46,20250409,0.28,Y,009240,1000,235 억,,3246945,N,N,1379,N,00,N
20250410,150233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38350,1850,2,5.07,1134210350,29690,105.51,37300,38600,37300,47450,25550,36500,38201.76,13.80,0,8713,39033,37766,37083,35816,35133,37425,35475,235,10950,1000,26280,50,1,23533928,9025,5.97,1.46,12,0.13,6422.00,26347.00,69000,20240516,-44.42,36400,20250409,5.36,48900,-21.57,20250103,36400,5.36,20250409,69000,-44.42,20240516,36400,5.36,20250409,0.28,Y,009240,1000,235 억,,3246945,N,N,5210,N,00,N
20250410,140232,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38400,1900,2,5.21,930279750,24370,86.60,37300,38600,37300,47450,25550,36500,38173.15,13.80,0,5701,39033,37766,37083,35816,35133,37425,35475,235,10950,1000,26280,50,1,23533928,9037,5.98,1.46,12,0.10,6422.00,26347.00,69000,20240516,-44.35,36400,20250409,5.49,48900,-21.47,20250103,36400,5.49,20250409,69000,-44.35,20240516,36400,5.49,20250409,0.28,Y,009240,1000,235 억,,3246945,N,N,5210,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 20250411 160232 55 60.00 KOSPI200 유통 N N N Y 60 N 39500 750 2 1.94 787096375 20465 54.49 38150 39500 37800 50300 27150 38750 38452.94 13.84 0 3828 39716 39232 38266 37782 36816 39475 38025 235 11550 1000 27900 50 1 23533928 9296 6.15 1.50 12 0.09 6422.00 26347.00 69000 20240516 -42.75 36400 20250409 8.52 48900 -19.22 20250103 36400 8.52 20250409 69000 -42.75 20240516 36400 8.52 20250409 0.27 Y 009240 1000 235 억 3256633 N N 3530 N 00 N
3 20250411 150233 55 60.00 KOSPI200 유통 N N N Y 60 N 38250 -500 5 -1.29 542355075 14239 37.91 38150 38500 37800 50300 27150 38750 38089.41 13.84 0 771 39716 39232 38266 37782 36816 39475 38025 235 11550 1000 27900 50 1 23533928 9002 5.96 1.45 12 0.06 6422.00 26347.00 69000 20240516 -44.57 36400 20250409 5.08 48900 -21.78 20250103 36400 5.08 20250409 69000 -44.57 20240516 36400 5.08 20250409 0.27 Y 009240 1000 235 억 3256633 N N 1379 N 00 N
4 20250411 140233 55 60.00 KOSPI200 유통 N N N Y 60 N 38000 -750 5 -1.94 443950000 11659 31.04 38150 38500 37800 50300 27150 38750 38077.88 13.84 0 450 39716 39232 38266 37782 36816 39475 38025 235 11550 1000 27900 50 1 23533928 8943 5.92 1.44 12 0.05 6422.00 26347.00 69000 20240516 -44.93 36400 20250409 4.40 48900 -22.29 20250103 36400 4.40 20250409 69000 -44.93 20240516 36400 4.40 20250409 0.27 Y 009240 1000 235 억 3256633 N N 1379 N 00 N
5 20250411 130234 55 60.00 KOSPI200 유통 N N N Y 60 N 38150 -600 5 -1.55 348877900 9164 24.40 38150 38500 37800 50300 27150 38750 38070.48 13.84 0 -98 39716 39232 38266 37782 36816 39475 38025 235 11550 1000 27900 50 1 23533928 8978 5.94 1.45 12 0.04 6422.00 26347.00 69000 20240516 -44.71 36400 20250409 4.81 48900 -21.98 20250103 36400 4.81 20250409 69000 -44.71 20240516 36400 4.81 20250409 0.27 Y 009240 1000 235 억 3256633 N N 1379 N 00 N
6 20250411 120234 55 60.00 KOSPI200 유통 N N N Y 60 N 38200 -550 5 -1.42 290494000 7636 20.33 38150 38500 37800 50300 27150 38750 38042.69 13.84 0 -288 39716 39232 38266 37782 36816 39475 38025 235 11550 1000 27900 50 1 23533928 8990 5.95 1.45 12 0.03 6422.00 26347.00 69000 20240516 -44.64 36400 20250409 4.95 48900 -21.88 20250103 36400 4.95 20250409 69000 -44.64 20240516 36400 4.95 20250409 0.27 Y 009240 1000 235 억 3256633 N N 1379 N 00 N
7 20250411 110233 55 60.00 KOSPI200 유통 N N N Y 60 N 38150 -600 5 -1.55 273311800 7186 19.13 38150 38500 37800 50300 27150 38750 38033.93 13.84 0 -262 39716 39232 38266 37782 36816 39475 38025 235 11550 1000 27900 50 1 23533928 8978 5.94 1.45 12 0.03 6422.00 26347.00 69000 20240516 -44.71 36400 20250409 4.81 48900 -21.98 20250103 36400 4.81 20250409 69000 -44.71 20240516 36400 4.81 20250409 0.27 Y 009240 1000 235 억 3256633 N N 1379 N 00 N
8 20250411 100234 55 60.00 KOSPI200 유통 N N N Y 60 N 37850 -900 5 -2.32 181811600 4781 12.73 38150 38500 37800 50300 27150 38750 38027.94 13.84 0 -137 39716 39232 38266 37782 36816 39475 38025 235 11550 1000 27900 50 1 23533928 8908 5.89 1.44 12 0.02 6422.00 26347.00 69000 20240516 -45.14 36400 20250409 3.98 48900 -22.60 20250103 36400 3.98 20250409 69000 -45.14 20240516 36400 3.98 20250409 0.27 Y 009240 1000 235 억 3256633 N N 1379 N 00 N
9 20250411 090234 55 60.00 KOSPI200 유통 N N N Y 60 N 37950 -800 5 -2.06 17408300 458 1.22 38150 38150 37950 50300 27150 38750 38009.39 13.84 0 -149 39716 39232 38266 37782 36816 39475 38025 235 11550 1000 27900 50 1 23533928 8931 5.91 1.44 12 0.00 6422.00 26347.00 69000 20240516 -45.00 36400 20250409 4.26 48900 -22.39 20250103 36400 4.26 20250409 69000 -45.00 20240516 36400 4.26 20250409 0.27 Y 009240 1000 235 억 3256633 N N 1379 N 00 N
10 20250410 160232 55 60.00 KOSPI200 유통 N N N Y 60 N 38750 2250 2 6.16 1438476750 37558 133.47 37300 38750 37300 47450 25550 36500 38294.40 13.80 0 13832 39033 37766 37083 35816 35133 37425 35475 235 10950 1000 26280 50 1 23533928 9119 6.03 1.47 12 0.16 6422.00 26347.00 69000 20240516 -43.84 36400 20250409 6.46 48900 -20.76 20250103 36400 6.46 20250409 69000 -43.84 20240516 36400 6.46 20250409 0.28 Y 009240 1000 235 억 3246945 N N 1379 N 00 N
11 20250410 150233 55 60.00 KOSPI200 유통 N N N Y 60 N 38350 1850 2 5.07 1134210350 29690 105.51 37300 38600 37300 47450 25550 36500 38201.76 13.80 0 8713 39033 37766 37083 35816 35133 37425 35475 235 10950 1000 26280 50 1 23533928 9025 5.97 1.46 12 0.13 6422.00 26347.00 69000 20240516 -44.42 36400 20250409 5.36 48900 -21.57 20250103 36400 5.36 20250409 69000 -44.42 20240516 36400 5.36 20250409 0.28 Y 009240 1000 235 억 3246945 N N 5210 N 00 N
12 20250410 140232 55 60.00 KOSPI200 유통 N N N Y 60 N 38400 1900 2 5.21 930279750 24370 86.60 37300 38600 37300 47450 25550 36500 38173.15 13.80 0 5701 39033 37766 37083 35816 35133 37425 35475 235 10950 1000 26280 50 1 23533928 9037 5.98 1.46 12 0.10 6422.00 26347.00 69000 20240516 -44.35 36400 20250409 5.49 48900 -21.47 20250103 36400 5.49 20250409 69000 -44.35 20240516 36400 5.49 20250409 0.28 Y 009240 1000 235 억 3246945 N N 5210 N 00 N