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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43625,125,2,0.29,414898075,9496,29.24,43500,43850,43500,56500,30450,43500,43691.88,13.78,0,3224,44833,44166,43783,43116,42733,43975,42925,235,13000,1000,31320,50,1,23533928,10267,-16.52,1.68,12,0.04,-2641.00,26011.00,69000,20240516,-36.78,43400,20250314,0.52,48900,-10.79,20250103,43400,0.52,20250314,69000,-36.78,20240516,43400,0.52,20250314,0.26,N,009240,1000,235 억,,3242345,N,N,789,N,00,N
20250317,120238,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43550,50,2,0.11,381159375,8722,26.86,43500,43850,43500,56500,30450,43500,43700.91,13.78,0,3382,44833,44166,43783,43116,42733,43975,42925,235,13000,1000,31320,50,1,23533928,10249,-16.49,1.67,12,0.04,-2641.00,26011.00,69000,20240516,-36.88,43400,20250314,0.35,48900,-10.94,20250103,43400,0.35,20250314,69000,-36.88,20240516,43400,0.35,20250314,0.26,N,009240,1000,235 억,,3242345,N,N,789,N,00,N
20250317,110238,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43850,350,2,0.80,331228475,7578,23.34,43500,43850,43500,56500,30450,43500,43709.22,13.78,0,3840,44833,44166,43783,43116,42733,43975,42925,235,13000,1000,31320,50,1,23533928,10320,-16.60,1.69,12,0.03,-2641.00,26011.00,69000,20240516,-36.45,43400,20250314,1.04,48900,-10.33,20250103,43400,1.04,20250314,69000,-36.45,20240516,43400,1.04,20250314,0.26,N,009240,1000,235 억,,3242345,N,N,789,N,00,N
20250317,100240,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43800,300,2,0.69,120774550,2768,8.52,43500,43800,43500,56500,30450,43500,43632.42,13.78,0,174,44833,44166,43783,43116,42733,43975,42925,235,13000,1000,31320,50,1,23533928,10308,-16.58,1.68,12,0.01,-2641.00,26011.00,69000,20240516,-36.52,43400,20250314,0.92,48900,-10.43,20250103,43400,0.92,20250314,69000,-36.52,20240516,43400,0.92,20250314,0.26,N,009240,1000,235 억,,3242345,N,N,789,N,00,N
20250317,090239,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43700,200,2,0.46,30828550,707,2.18,43500,43700,43500,56500,30450,43500,43604.74,13.78,0,347,44833,44166,43783,43116,42733,43975,42925,235,13000,1000,31320,50,1,23533928,10284,-16.55,1.68,12,0.00,-2641.00,26011.00,69000,20240516,-36.67,43400,20250314,0.69,48900,-10.63,20250103,43400,0.69,20250314,69000,-36.67,20240516,43400,0.69,20250314,0.26,N,009240,1000,235 억,,3242345,N,N,789,N,00,N
20250314,160238,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,43500,-950,5,-2.14,1414747050,32323,82.10,44350,44450,43400,57700,31150,44450,43769.30,13.82,0,-15568,44916,44682,44216,43982,43516,44800,44100,235,13250,1000,32000,50,1,23533928,10237,-16.47,1.67,12,0.14,-2641.00,26011.00,69000,20240516,-36.96,43400,20250314,0.23,48900,-11.04,20250103,43400,0.23,20250314,69000,-36.96,20240516,43400,0.23,20250314,0.26,N,009240,1000,235 억,,3253215,N,N,789,N,00,N
20250314,150240,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,43450,-1000,5,-2.25,1209470025,27598,70.10,44350,44450,43400,57700,31150,44450,43824.55,13.82,0,-12437,44916,44682,44216,43982,43516,44800,44100,235,13250,1000,32000,50,1,23533928,10225,-16.45,1.67,12,0.12,-2641.00,26011.00,69000,20240516,-37.03,43400,20250314,0.12,48900,-11.15,20250103,43400,0.12,20250314,69000,-37.03,20240516,43400,0.12,20250314,0.26,N,009240,1000,235 억,,3253215,N,N,965,N,00,N
20250314,140238,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,43650,-800,5,-1.80,768497400,17470,44.38,44350,44450,43600,57700,31150,44450,43989.55,13.82,0,-6514,44916,44682,44216,43982,43516,44800,44100,235,13250,1000,32000,50,1,23533928,10273,-16.53,1.68,12,0.07,-2641.00,26011.00,69000,20240516,-36.74,43600,20250314,0.11,48900,-10.74,20250103,43600,0.11,20250314,69000,-36.74,20240516,43600,0.11,20250314,0.26,N,009240,1000,235 억,,3253215,N,N,965,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 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
3 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
4 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
5 20250317 130239 55 60.00 KOSPI200 유통 N N N Y 60 N 43625 125 2 0.29 414898075 9496 29.24 43500 43850 43500 56500 30450 43500 43691.88 13.78 0 3224 44833 44166 43783 43116 42733 43975 42925 235 13000 1000 31320 50 1 23533928 10267 -16.52 1.68 12 0.04 -2641.00 26011.00 69000 20240516 -36.78 43400 20250314 0.52 48900 -10.79 20250103 43400 0.52 20250314 69000 -36.78 20240516 43400 0.52 20250314 0.26 N 009240 1000 235 억 3242345 N N 789 N 00 N
6 20250317 120238 55 60.00 KOSPI200 유통 N N N Y 60 N 43550 50 2 0.11 381159375 8722 26.86 43500 43850 43500 56500 30450 43500 43700.91 13.78 0 3382 44833 44166 43783 43116 42733 43975 42925 235 13000 1000 31320 50 1 23533928 10249 -16.49 1.67 12 0.04 -2641.00 26011.00 69000 20240516 -36.88 43400 20250314 0.35 48900 -10.94 20250103 43400 0.35 20250314 69000 -36.88 20240516 43400 0.35 20250314 0.26 N 009240 1000 235 억 3242345 N N 789 N 00 N
7 20250317 110238 55 60.00 KOSPI200 유통 N N N Y 60 N 43850 350 2 0.80 331228475 7578 23.34 43500 43850 43500 56500 30450 43500 43709.22 13.78 0 3840 44833 44166 43783 43116 42733 43975 42925 235 13000 1000 31320 50 1 23533928 10320 -16.60 1.69 12 0.03 -2641.00 26011.00 69000 20240516 -36.45 43400 20250314 1.04 48900 -10.33 20250103 43400 1.04 20250314 69000 -36.45 20240516 43400 1.04 20250314 0.26 N 009240 1000 235 억 3242345 N N 789 N 00 N
8 20250317 100240 55 60.00 KOSPI200 유통 N N N Y 60 N 43800 300 2 0.69 120774550 2768 8.52 43500 43800 43500 56500 30450 43500 43632.42 13.78 0 174 44833 44166 43783 43116 42733 43975 42925 235 13000 1000 31320 50 1 23533928 10308 -16.58 1.68 12 0.01 -2641.00 26011.00 69000 20240516 -36.52 43400 20250314 0.92 48900 -10.43 20250103 43400 0.92 20250314 69000 -36.52 20240516 43400 0.92 20250314 0.26 N 009240 1000 235 억 3242345 N N 789 N 00 N
9 20250317 090239 55 60.00 KOSPI200 유통 N N N Y 60 N 43700 200 2 0.46 30828550 707 2.18 43500 43700 43500 56500 30450 43500 43604.74 13.78 0 347 44833 44166 43783 43116 42733 43975 42925 235 13000 1000 31320 50 1 23533928 10284 -16.55 1.68 12 0.00 -2641.00 26011.00 69000 20240516 -36.67 43400 20250314 0.69 48900 -10.63 20250103 43400 0.69 20250314 69000 -36.67 20240516 43400 0.69 20250314 0.26 N 009240 1000 235 억 3242345 N N 789 N 00 N
10 20250314 160238 55 60.00 KOSPI200 신저가 유통 N N N Y 60 N 43500 -950 5 -2.14 1414747050 32323 82.10 44350 44450 43400 57700 31150 44450 43769.30 13.82 0 -15568 44916 44682 44216 43982 43516 44800 44100 235 13250 1000 32000 50 1 23533928 10237 -16.47 1.67 12 0.14 -2641.00 26011.00 69000 20240516 -36.96 43400 20250314 0.23 48900 -11.04 20250103 43400 0.23 20250314 69000 -36.96 20240516 43400 0.23 20250314 0.26 N 009240 1000 235 억 3253215 N N 789 N 00 N
11 20250314 150240 55 60.00 KOSPI200 신저가 유통 N N N Y 60 N 43450 -1000 5 -2.25 1209470025 27598 70.10 44350 44450 43400 57700 31150 44450 43824.55 13.82 0 -12437 44916 44682 44216 43982 43516 44800 44100 235 13250 1000 32000 50 1 23533928 10225 -16.45 1.67 12 0.12 -2641.00 26011.00 69000 20240516 -37.03 43400 20250314 0.12 48900 -11.15 20250103 43400 0.12 20250314 69000 -37.03 20240516 43400 0.12 20250314 0.26 N 009240 1000 235 억 3253215 N N 965 N 00 N
12 20250314 140238 55 60.00 KOSPI200 신저가 유통 N N N Y 60 N 43650 -800 5 -1.80 768497400 17470 44.38 44350 44450 43600 57700 31150 44450 43989.55 13.82 0 -6514 44916 44682 44216 43982 43516 44800 44100 235 13250 1000 32000 50 1 23533928 10273 -16.53 1.68 12 0.07 -2641.00 26011.00 69000 20240516 -36.74 43600 20250314 0.11 48900 -10.74 20250103 43600 0.11 20250314 69000 -36.74 20240516 43600 0.11 20250314 0.26 N 009240 1000 235 억 3253215 N N 965 N 00 N