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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39800,400,2,1.02,545974625,13764,140.59,39500,39950,39050,51200,27600,39400,39666.85,13.81,0,-929,39800,39600,39300,39100,38800,39650,39150,235,11800,1000,28360,50,1,23533928,9367,6.20,1.51,12,0.06,6422.00,26347.00,69000,20240516,-42.32,36400,20250409,9.34,48900,-18.61,20250103,36400,9.34,20250409,69000,-42.32,20240516,36400,9.34,20250409,0.27,Y,009240,1000,235 억,,3249469,N,N,1332,N,00,N
20250422,150237,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39850,450,2,1.14,499066625,12586,128.56,39500,39950,39050,51200,27600,39400,39652.52,13.81,0,-584,39800,39600,39300,39100,38800,39650,39150,235,11800,1000,28360,50,1,23533928,9378,6.21,1.51,12,0.05,6422.00,26347.00,69000,20240516,-42.25,36400,20250409,9.48,48900,-18.51,20250103,36400,9.48,20250409,69000,-42.25,20240516,36400,9.48,20250409,0.27,Y,009240,1000,235 억,,3249469,N,N,408,N,00,N
20250422,140237,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39850,450,2,1.14,427670075,10793,110.25,39500,39950,39050,51200,27600,39400,39624.76,13.81,0,-106,39800,39600,39300,39100,38800,39650,39150,235,11800,1000,28360,50,1,23533928,9378,6.21,1.51,12,0.05,6422.00,26347.00,69000,20240516,-42.25,36400,20250409,9.48,48900,-18.51,20250103,36400,9.48,20250409,69000,-42.25,20240516,36400,9.48,20250409,0.27,Y,009240,1000,235 억,,3249469,N,N,408,N,00,N
20250422,130237,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39700,300,2,0.76,355212025,8973,91.65,39500,39950,39050,51200,27600,39400,39586.76,13.81,0,-389,39800,39600,39300,39100,38800,39650,39150,235,11800,1000,28360,50,1,23533928,9343,6.18,1.51,12,0.04,6422.00,26347.00,69000,20240516,-42.46,36400,20250409,9.07,48900,-18.81,20250103,36400,9.07,20250409,69000,-42.46,20240516,36400,9.07,20250409,0.27,Y,009240,1000,235 억,,3249469,N,N,408,N,00,N
20250422,120237,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39900,500,2,1.27,294203075,7440,76.00,39500,39950,39050,51200,27600,39400,39543.42,13.81,0,-337,39800,39600,39300,39100,38800,39650,39150,235,11800,1000,28360,50,1,23533928,9390,6.21,1.51,12,0.03,6422.00,26347.00,69000,20240516,-42.17,36400,20250409,9.62,48900,-18.40,20250103,36400,9.62,20250409,69000,-42.17,20240516,36400,9.62,20250409,0.27,Y,009240,1000,235 억,,3249469,N,N,408,N,00,N
20250422,110237,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39900,500,2,1.27,240609575,6095,62.26,39500,39900,39050,51200,27600,39400,39476.55,13.81,0,-36,39800,39600,39300,39100,38800,39650,39150,235,11800,1000,28360,50,1,23533928,9390,6.21,1.51,12,0.03,6422.00,26347.00,69000,20240516,-42.17,36400,20250409,9.62,48900,-18.40,20250103,36400,9.62,20250409,69000,-42.17,20240516,36400,9.62,20250409,0.27,Y,009240,1000,235 억,,3249469,N,N,408,N,00,N
20250422,100237,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39400,0,3,0.00,108215250,2753,28.12,39500,39550,39050,51200,27600,39400,39308.12,13.81,0,-608,39800,39600,39300,39100,38800,39650,39150,235,11800,1000,28360,50,1,23533928,9272,6.14,1.50,12,0.01,6422.00,26347.00,69000,20240516,-42.90,36400,20250409,8.24,48900,-19.43,20250103,36400,8.24,20250409,69000,-42.90,20240516,36400,8.24,20250409,0.27,Y,009240,1000,235 억,,3249469,N,N,408,N,00,N
20250422,090237,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39150,-250,5,-0.63,20445850,521,5.32,39500,39500,39050,51200,27600,39400,39243.47,13.81,0,78,39800,39600,39300,39100,38800,39650,39150,235,11800,1000,28360,50,1,23533928,9214,6.10,1.49,12,0.00,6422.00,26347.00,69000,20240516,-43.26,36400,20250409,7.55,48900,-19.94,20250103,36400,7.55,20250409,69000,-43.26,20240516,36400,7.55,20250409,0.27,Y,009240,1000,235 억,,3249469,N,N,408,N,00,N
20250421,160232,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39400,350,2,0.90,384197900,9790,87.22,39400,39500,39000,50700,27350,39050,39243.91,13.84,0,-1829,40150,39600,38850,38300,37550,39875,38575,235,11650,1000,28110,50,1,23533928,9272,6.14,1.50,12,0.04,6422.00,26347.00,69000,20240516,-42.90,36400,20250409,8.24,48900,-19.43,20250103,36400,8.24,20250409,69000,-42.90,20240516,36400,8.24,20250409,0.27,Y,009240,1000,235 억,,3256514,N,N,408,N,00,N
20250421,150236,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39250,200,2,0.51,370702250,9447,84.17,39400,39500,39000,50700,27350,39050,39240.21,13.84,0,-1723,40150,39600,38850,38300,37550,39875,38575,235,11650,1000,28110,50,1,23533928,9237,6.11,1.49,12,0.04,6422.00,26347.00,69000,20240516,-43.12,36400,20250409,7.83,48900,-19.73,20250103,36400,7.83,20250409,69000,-43.12,20240516,36400,7.83,20250409,0.27,Y,009240,1000,235 억,,3256514,N,N,796,N,00,N
20250421,140237,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,39250,200,2,0.51,311783150,7947,70.80,39400,39500,39000,50700,27350,39050,39232.81,13.84,0,-1416,40150,39600,38850,38300,37550,39875,38575,235,11650,1000,28110,50,1,23533928,9237,6.11,1.49,12,0.03,6422.00,26347.00,69000,20240516,-43.12,36400,20250409,7.83,48900,-19.73,20250103,36400,7.83,20250409,69000,-43.12,20240516,36400,7.83,20250409,0.27,Y,009240,1000,235 억,,3256514,N,N,796,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 20250422 160233 55 60.00 KOSPI200 유통 N N N Y 60 N 39800 400 2 1.02 545974625 13764 140.59 39500 39950 39050 51200 27600 39400 39666.85 13.81 0 -929 39800 39600 39300 39100 38800 39650 39150 235 11800 1000 28360 50 1 23533928 9367 6.20 1.51 12 0.06 6422.00 26347.00 69000 20240516 -42.32 36400 20250409 9.34 48900 -18.61 20250103 36400 9.34 20250409 69000 -42.32 20240516 36400 9.34 20250409 0.27 Y 009240 1000 235 억 3249469 N N 1332 N 00 N
3 20250422 150237 55 60.00 KOSPI200 유통 N N N Y 60 N 39850 450 2 1.14 499066625 12586 128.56 39500 39950 39050 51200 27600 39400 39652.52 13.81 0 -584 39800 39600 39300 39100 38800 39650 39150 235 11800 1000 28360 50 1 23533928 9378 6.21 1.51 12 0.05 6422.00 26347.00 69000 20240516 -42.25 36400 20250409 9.48 48900 -18.51 20250103 36400 9.48 20250409 69000 -42.25 20240516 36400 9.48 20250409 0.27 Y 009240 1000 235 억 3249469 N N 408 N 00 N
4 20250422 140237 55 60.00 KOSPI200 유통 N N N Y 60 N 39850 450 2 1.14 427670075 10793 110.25 39500 39950 39050 51200 27600 39400 39624.76 13.81 0 -106 39800 39600 39300 39100 38800 39650 39150 235 11800 1000 28360 50 1 23533928 9378 6.21 1.51 12 0.05 6422.00 26347.00 69000 20240516 -42.25 36400 20250409 9.48 48900 -18.51 20250103 36400 9.48 20250409 69000 -42.25 20240516 36400 9.48 20250409 0.27 Y 009240 1000 235 억 3249469 N N 408 N 00 N
5 20250422 130237 55 60.00 KOSPI200 유통 N N N Y 60 N 39700 300 2 0.76 355212025 8973 91.65 39500 39950 39050 51200 27600 39400 39586.76 13.81 0 -389 39800 39600 39300 39100 38800 39650 39150 235 11800 1000 28360 50 1 23533928 9343 6.18 1.51 12 0.04 6422.00 26347.00 69000 20240516 -42.46 36400 20250409 9.07 48900 -18.81 20250103 36400 9.07 20250409 69000 -42.46 20240516 36400 9.07 20250409 0.27 Y 009240 1000 235 억 3249469 N N 408 N 00 N
6 20250422 120237 55 60.00 KOSPI200 유통 N N N Y 60 N 39900 500 2 1.27 294203075 7440 76.00 39500 39950 39050 51200 27600 39400 39543.42 13.81 0 -337 39800 39600 39300 39100 38800 39650 39150 235 11800 1000 28360 50 1 23533928 9390 6.21 1.51 12 0.03 6422.00 26347.00 69000 20240516 -42.17 36400 20250409 9.62 48900 -18.40 20250103 36400 9.62 20250409 69000 -42.17 20240516 36400 9.62 20250409 0.27 Y 009240 1000 235 억 3249469 N N 408 N 00 N
7 20250422 110237 55 60.00 KOSPI200 유통 N N N Y 60 N 39900 500 2 1.27 240609575 6095 62.26 39500 39900 39050 51200 27600 39400 39476.55 13.81 0 -36 39800 39600 39300 39100 38800 39650 39150 235 11800 1000 28360 50 1 23533928 9390 6.21 1.51 12 0.03 6422.00 26347.00 69000 20240516 -42.17 36400 20250409 9.62 48900 -18.40 20250103 36400 9.62 20250409 69000 -42.17 20240516 36400 9.62 20250409 0.27 Y 009240 1000 235 억 3249469 N N 408 N 00 N
8 20250422 100237 55 60.00 KOSPI200 유통 N N N Y 60 N 39400 0 3 0.00 108215250 2753 28.12 39500 39550 39050 51200 27600 39400 39308.12 13.81 0 -608 39800 39600 39300 39100 38800 39650 39150 235 11800 1000 28360 50 1 23533928 9272 6.14 1.50 12 0.01 6422.00 26347.00 69000 20240516 -42.90 36400 20250409 8.24 48900 -19.43 20250103 36400 8.24 20250409 69000 -42.90 20240516 36400 8.24 20250409 0.27 Y 009240 1000 235 억 3249469 N N 408 N 00 N
9 20250422 090237 55 60.00 KOSPI200 유통 N N N Y 60 N 39150 -250 5 -0.63 20445850 521 5.32 39500 39500 39050 51200 27600 39400 39243.47 13.81 0 78 39800 39600 39300 39100 38800 39650 39150 235 11800 1000 28360 50 1 23533928 9214 6.10 1.49 12 0.00 6422.00 26347.00 69000 20240516 -43.26 36400 20250409 7.55 48900 -19.94 20250103 36400 7.55 20250409 69000 -43.26 20240516 36400 7.55 20250409 0.27 Y 009240 1000 235 억 3249469 N N 408 N 00 N
10 20250421 160232 55 60.00 KOSPI200 유통 N N N Y 60 N 39400 350 2 0.90 384197900 9790 87.22 39400 39500 39000 50700 27350 39050 39243.91 13.84 0 -1829 40150 39600 38850 38300 37550 39875 38575 235 11650 1000 28110 50 1 23533928 9272 6.14 1.50 12 0.04 6422.00 26347.00 69000 20240516 -42.90 36400 20250409 8.24 48900 -19.43 20250103 36400 8.24 20250409 69000 -42.90 20240516 36400 8.24 20250409 0.27 Y 009240 1000 235 억 3256514 N N 408 N 00 N
11 20250421 150236 55 60.00 KOSPI200 유통 N N N Y 60 N 39250 200 2 0.51 370702250 9447 84.17 39400 39500 39000 50700 27350 39050 39240.21 13.84 0 -1723 40150 39600 38850 38300 37550 39875 38575 235 11650 1000 28110 50 1 23533928 9237 6.11 1.49 12 0.04 6422.00 26347.00 69000 20240516 -43.12 36400 20250409 7.83 48900 -19.73 20250103 36400 7.83 20250409 69000 -43.12 20240516 36400 7.83 20250409 0.27 Y 009240 1000 235 억 3256514 N N 796 N 00 N
12 20250421 140237 55 60.00 KOSPI200 유통 N N N Y 60 N 39250 200 2 0.51 311783150 7947 70.80 39400 39500 39000 50700 27350 39050 39232.81 13.84 0 -1416 40150 39600 38850 38300 37550 39875 38575 235 11650 1000 28110 50 1 23533928 9237 6.11 1.49 12 0.03 6422.00 26347.00 69000 20240516 -43.12 36400 20250409 7.83 48900 -19.73 20250103 36400 7.83 20250409 69000 -43.12 20240516 36400 7.83 20250409 0.27 Y 009240 1000 235 억 3256514 N N 796 N 00 N