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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160238,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42450,100,2,0.24,748934300,17583,144.12,41700,42950,41550,55000,29650,42350,42594.23,13.79,754,1948,42650,42500,42200,42050,41750,42575,42125,235,12650,1000,30490,50,1,23533928,9990,6.61,1.61,12,0.07,6422.00,26347.00,69000,20240516,-38.48,36400,20250409,16.62,48900,-13.19,20250103,36400,16.62,20250409,69000,-38.48,20240516,36400,16.62,20250409,0.25,Y,009240,1000,235 억,,3245280,N,N,3391,N,00,N
20250430,150240,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42550,200,2,0.47,648326850,15215,124.71,41700,42950,41550,55000,29650,42350,42611.03,13.79,754,1169,42650,42500,42200,42050,41750,42575,42125,235,12650,1000,30490,50,1,23533928,10014,6.63,1.61,12,0.06,6422.00,26347.00,69000,20240516,-38.33,36400,20250409,16.90,48900,-12.99,20250103,36400,16.90,20250409,69000,-38.33,20240516,36400,16.90,20250409,0.25,Y,009240,1000,235 억,,3245280,N,N,3420,N,00,N
20250430,140240,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42600,250,2,0.59,546285850,12818,105.07,41700,42950,41550,55000,29650,42350,42618.65,13.79,754,2510,42650,42500,42200,42050,41750,42575,42125,235,12650,1000,30490,50,1,23533928,10025,6.63,1.62,12,0.05,6422.00,26347.00,69000,20240516,-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,,3245280,N,N,3420,N,00,N
20250430,130240,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42600,250,2,0.59,444899200,10440,85.57,41700,42950,41550,55000,29650,42350,42614.87,13.79,754,2791,42650,42500,42200,42050,41750,42575,42125,235,12650,1000,30490,50,1,23533928,10025,6.63,1.62,12,0.04,6422.00,26347.00,69000,20240516,-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,,3245280,N,N,3420,N,00,N
20250430,120241,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42650,300,2,0.71,336278100,7888,64.66,41700,42950,41550,55000,29650,42350,42631.60,13.79,754,2612,42650,42500,42200,42050,41750,42575,42125,235,12650,1000,30490,50,1,23533928,10037,6.64,1.62,12,0.03,6422.00,26347.00,69000,20240516,-38.19,36400,20250409,17.17,48900,-12.78,20250103,36400,17.17,20250409,69000,-38.19,20240516,36400,17.17,20250409,0.25,Y,009240,1000,235 억,,3245280,N,N,3420,N,00,N
20250430,110239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42750,400,2,0.94,269382800,6322,51.82,41700,42950,41550,55000,29650,42350,42610.38,13.79,754,2926,42650,42500,42200,42050,41750,42575,42125,235,12650,1000,30490,50,1,23533928,10061,6.66,1.62,12,0.03,6422.00,26347.00,69000,20240516,-38.04,36400,20250409,17.45,48900,-12.58,20250103,36400,17.45,20250409,69000,-38.04,20240516,36400,17.45,20250409,0.25,Y,009240,1000,235 억,,3245280,N,N,3420,N,00,N
20250430,100242,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42950,600,2,1.42,209880250,4929,40.40,41700,42950,41550,55000,29650,42350,42580.70,13.79,754,2807,42650,42500,42200,42050,41750,42575,42125,235,12650,1000,30490,50,1,23533928,10108,6.69,1.63,12,0.02,6422.00,26347.00,69000,20240516,-37.75,36400,20250409,17.99,48900,-12.17,20250103,36400,17.99,20250409,69000,-37.75,20240516,36400,17.99,20250409,0.25,Y,009240,1000,235 억,,3245280,N,N,3420,N,00,N
20250430,090240,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42050,-300,5,-0.71,19609200,469,3.84,41700,42050,41550,55000,29650,42350,41810.66,13.79,754,69,42650,42500,42200,42050,41750,42575,42125,235,12650,1000,30490,50,1,23533928,9896,6.55,1.60,12,0.00,6422.00,26347.00,69000,20240516,-39.06,36400,20250409,15.52,48900,-14.01,20250103,36400,15.52,20250409,69000,-39.06,20240516,36400,15.52,20250409,0.25,Y,009240,1000,235 억,,3245280,N,N,3420,N,00,N
20250429,160237,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42350,450,2,1.07,514423575,12200,69.20,42100,42350,41900,54400,29350,41900,42165.72,13.80,0,-2049,42866,42382,41916,41432,40966,42375,41425,235,12500,1000,30160,50,1,23533928,9967,6.59,1.61,12,0.05,6422.00,26347.00,69000,20240516,-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,,3247639,N,N,3420,N,00,N
20250429,150239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42150,250,2,0.60,412624375,9790,55.53,42100,42350,41900,54400,29350,41900,42147.54,13.80,0,-2697,42866,42382,41916,41432,40966,42375,41425,235,12500,1000,30160,50,1,23533928,9920,6.56,1.60,12,0.04,6422.00,26347.00,69000,20240516,-38.91,36400,20250409,15.80,48900,-13.80,20250103,36400,15.80,20250409,69000,-38.91,20240516,36400,15.80,20250409,0.25,Y,009240,1000,235 억,,3247639,N,N,3060,N,00,N
20250429,140239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,42250,350,2,0.84,364739650,8654,49.09,42100,42350,41900,54400,29350,41900,42146.94,13.80,0,-2397,42866,42382,41916,41432,40966,42375,41425,235,12500,1000,30160,50,1,23533928,9943,6.58,1.60,12,0.04,6422.00,26347.00,69000,20240516,-38.77,36400,20250409,16.07,48900,-13.60,20250103,36400,16.07,20250409,69000,-38.77,20240516,36400,16.07,20250409,0.25,Y,009240,1000,235 억,,3247639,N,N,3060,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 20250430 160238 55 60.00 KOSPI200 유통 N N N Y 60 N 42450 100 2 0.24 748934300 17583 144.12 41700 42950 41550 55000 29650 42350 42594.23 13.79 754 1948 42650 42500 42200 42050 41750 42575 42125 235 12650 1000 30490 50 1 23533928 9990 6.61 1.61 12 0.07 6422.00 26347.00 69000 20240516 -38.48 36400 20250409 16.62 48900 -13.19 20250103 36400 16.62 20250409 69000 -38.48 20240516 36400 16.62 20250409 0.25 Y 009240 1000 235 억 3245280 N N 3391 N 00 N
3 20250430 150240 55 60.00 KOSPI200 유통 N N N Y 60 N 42550 200 2 0.47 648326850 15215 124.71 41700 42950 41550 55000 29650 42350 42611.03 13.79 754 1169 42650 42500 42200 42050 41750 42575 42125 235 12650 1000 30490 50 1 23533928 10014 6.63 1.61 12 0.06 6422.00 26347.00 69000 20240516 -38.33 36400 20250409 16.90 48900 -12.99 20250103 36400 16.90 20250409 69000 -38.33 20240516 36400 16.90 20250409 0.25 Y 009240 1000 235 억 3245280 N N 3420 N 00 N
4 20250430 140240 55 60.00 KOSPI200 유통 N N N Y 60 N 42600 250 2 0.59 546285850 12818 105.07 41700 42950 41550 55000 29650 42350 42618.65 13.79 754 2510 42650 42500 42200 42050 41750 42575 42125 235 12650 1000 30490 50 1 23533928 10025 6.63 1.62 12 0.05 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 3245280 N N 3420 N 00 N
5 20250430 130240 55 60.00 KOSPI200 유통 N N N Y 60 N 42600 250 2 0.59 444899200 10440 85.57 41700 42950 41550 55000 29650 42350 42614.87 13.79 754 2791 42650 42500 42200 42050 41750 42575 42125 235 12650 1000 30490 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 3245280 N N 3420 N 00 N
6 20250430 120241 55 60.00 KOSPI200 유통 N N N Y 60 N 42650 300 2 0.71 336278100 7888 64.66 41700 42950 41550 55000 29650 42350 42631.60 13.79 754 2612 42650 42500 42200 42050 41750 42575 42125 235 12650 1000 30490 50 1 23533928 10037 6.64 1.62 12 0.03 6422.00 26347.00 69000 20240516 -38.19 36400 20250409 17.17 48900 -12.78 20250103 36400 17.17 20250409 69000 -38.19 20240516 36400 17.17 20250409 0.25 Y 009240 1000 235 억 3245280 N N 3420 N 00 N
7 20250430 110239 55 60.00 KOSPI200 유통 N N N Y 60 N 42750 400 2 0.94 269382800 6322 51.82 41700 42950 41550 55000 29650 42350 42610.38 13.79 754 2926 42650 42500 42200 42050 41750 42575 42125 235 12650 1000 30490 50 1 23533928 10061 6.66 1.62 12 0.03 6422.00 26347.00 69000 20240516 -38.04 36400 20250409 17.45 48900 -12.58 20250103 36400 17.45 20250409 69000 -38.04 20240516 36400 17.45 20250409 0.25 Y 009240 1000 235 억 3245280 N N 3420 N 00 N
8 20250430 100242 55 60.00 KOSPI200 유통 N N N Y 60 N 42950 600 2 1.42 209880250 4929 40.40 41700 42950 41550 55000 29650 42350 42580.70 13.79 754 2807 42650 42500 42200 42050 41750 42575 42125 235 12650 1000 30490 50 1 23533928 10108 6.69 1.63 12 0.02 6422.00 26347.00 69000 20240516 -37.75 36400 20250409 17.99 48900 -12.17 20250103 36400 17.99 20250409 69000 -37.75 20240516 36400 17.99 20250409 0.25 Y 009240 1000 235 억 3245280 N N 3420 N 00 N
9 20250430 090240 55 60.00 KOSPI200 유통 N N N Y 60 N 42050 -300 5 -0.71 19609200 469 3.84 41700 42050 41550 55000 29650 42350 41810.66 13.79 754 69 42650 42500 42200 42050 41750 42575 42125 235 12650 1000 30490 50 1 23533928 9896 6.55 1.60 12 0.00 6422.00 26347.00 69000 20240516 -39.06 36400 20250409 15.52 48900 -14.01 20250103 36400 15.52 20250409 69000 -39.06 20240516 36400 15.52 20250409 0.25 Y 009240 1000 235 억 3245280 N N 3420 N 00 N
10 20250429 160237 55 60.00 KOSPI200 유통 N N N Y 60 N 42350 450 2 1.07 514423575 12200 69.20 42100 42350 41900 54400 29350 41900 42165.72 13.80 0 -2049 42866 42382 41916 41432 40966 42375 41425 235 12500 1000 30160 50 1 23533928 9967 6.59 1.61 12 0.05 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 3247639 N N 3420 N 00 N
11 20250429 150239 55 60.00 KOSPI200 유통 N N N Y 60 N 42150 250 2 0.60 412624375 9790 55.53 42100 42350 41900 54400 29350 41900 42147.54 13.80 0 -2697 42866 42382 41916 41432 40966 42375 41425 235 12500 1000 30160 50 1 23533928 9920 6.56 1.60 12 0.04 6422.00 26347.00 69000 20240516 -38.91 36400 20250409 15.80 48900 -13.80 20250103 36400 15.80 20250409 69000 -38.91 20240516 36400 15.80 20250409 0.25 Y 009240 1000 235 억 3247639 N N 3060 N 00 N
12 20250429 140239 55 60.00 KOSPI200 유통 N N N Y 60 N 42250 350 2 0.84 364739650 8654 49.09 42100 42350 41900 54400 29350 41900 42146.94 13.80 0 -2397 42866 42382 41916 41432 40966 42375 41425 235 12500 1000 30160 50 1 23533928 9943 6.58 1.60 12 0.04 6422.00 26347.00 69000 20240516 -38.77 36400 20250409 16.07 48900 -13.60 20250103 36400 16.07 20250409 69000 -38.77 20240516 36400 16.07 20250409 0.25 Y 009240 1000 235 억 3247639 N N 3060 N 00 N