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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38300,-1200,5,-3.04,880478350,22863,111.72,39000,39150,38300,51300,27650,39500,38511.06,13.83,0,-10778,40633,40066,38933,38366,37233,40350,38650,235,11800,1000,28440,50,1,23533928,9013,5.96,1.45,12,0.10,6422.00,26347.00,69000,20240516,-44.49,36400,20250409,5.22,48900,-21.68,20250103,36400,5.22,20250409,69000,-44.49,20240516,36400,5.22,20250409,0.27,Y,009240,1000,235 억,,3254963,N,N,2675,N,00,N
20250414,150234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38400,-1100,5,-2.78,780712575,20261,99.00,39000,39150,38400,51300,27650,39500,38532.78,13.83,0,-9669,40633,40066,38933,38366,37233,40350,38650,235,11800,1000,28440,50,1,23533928,9037,5.98,1.46,12,0.09,6422.00,26347.00,69000,20240516,-44.35,36400,20250409,5.49,48900,-21.47,20250103,36400,5.49,20250409,69000,-44.35,20240516,36400,5.49,20250409,0.27,Y,009240,1000,235 억,,3254963,N,N,3530,N,00,N
20250414,140233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38400,-1100,5,-2.78,633269175,16423,80.25,39000,39150,38400,51300,27650,39500,38559.90,13.83,0,-7313,40633,40066,38933,38366,37233,40350,38650,235,11800,1000,28440,50,1,23533928,9037,5.98,1.46,12,0.07,6422.00,26347.00,69000,20240516,-44.35,36400,20250409,5.49,48900,-21.47,20250103,36400,5.49,20250409,69000,-44.35,20240516,36400,5.49,20250409,0.27,Y,009240,1000,235 억,,3254963,N,N,3530,N,00,N
20250414,130234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38450,-1050,5,-2.66,548810475,14226,69.51,39000,39150,38400,51300,27650,39500,38577.99,13.83,0,-6308,40633,40066,38933,38366,37233,40350,38650,235,11800,1000,28440,50,1,23533928,9049,5.99,1.46,12,0.06,6422.00,26347.00,69000,20240516,-44.28,36400,20250409,5.63,48900,-21.37,20250103,36400,5.63,20250409,69000,-44.28,20240516,36400,5.63,20250409,0.27,Y,009240,1000,235 억,,3254963,N,N,3530,N,00,N
20250414,120234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38500,-1000,5,-2.53,464569725,12039,58.83,39000,39150,38400,51300,27650,39500,38588.73,13.83,0,-5409,40633,40066,38933,38366,37233,40350,38650,235,11800,1000,28440,50,1,23533928,9061,6.00,1.46,12,0.05,6422.00,26347.00,69000,20240516,-44.20,36400,20250409,5.77,48900,-21.27,20250103,36400,5.77,20250409,69000,-44.20,20240516,36400,5.77,20250409,0.27,Y,009240,1000,235 억,,3254963,N,N,3530,N,00,N
20250414,110233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38500,-1000,5,-2.53,403481600,10454,51.08,39000,39150,38400,51300,27650,39500,38595.91,13.83,0,-5536,40633,40066,38933,38366,37233,40350,38650,235,11800,1000,28440,50,1,23533928,9061,6.00,1.46,12,0.04,6422.00,26347.00,69000,20240516,-44.20,36400,20250409,5.77,48900,-21.27,20250103,36400,5.77,20250409,69000,-44.20,20240516,36400,5.77,20250409,0.27,Y,009240,1000,235 억,,3254963,N,N,3530,N,00,N
20250414,100234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38450,-1050,5,-2.66,304544625,7885,38.53,39000,39150,38400,51300,27650,39500,38623.29,13.83,0,-5734,40633,40066,38933,38366,37233,40350,38650,235,11800,1000,28440,50,1,23533928,9049,5.99,1.46,12,0.03,6422.00,26347.00,69000,20240516,-44.28,36400,20250409,5.63,48900,-21.37,20250103,36400,5.63,20250409,69000,-44.28,20240516,36400,5.63,20250409,0.27,Y,009240,1000,235 억,,3254963,N,N,3530,N,00,N
20250414,090234,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,38750,-750,5,-1.90,56560950,1456,7.11,39000,39150,38650,51300,27650,39500,38846.81,13.83,0,-374,40633,40066,38933,38366,37233,40350,38650,235,11800,1000,28440,50,1,23533928,9119,6.03,1.47,12,0.01,6422.00,26347.00,69000,20240516,-43.84,36400,20250409,6.46,48900,-20.76,20250103,36400,6.46,20250409,69000,-43.84,20240516,36400,6.46,20250409,0.27,Y,009240,1000,235 억,,3254963,N,N,3530,N,00,N
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
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 20250414 160233 55 60.00 KOSPI200 유통 N N N Y 60 N 38300 -1200 5 -3.04 880478350 22863 111.72 39000 39150 38300 51300 27650 39500 38511.06 13.83 0 -10778 40633 40066 38933 38366 37233 40350 38650 235 11800 1000 28440 50 1 23533928 9013 5.96 1.45 12 0.10 6422.00 26347.00 69000 20240516 -44.49 36400 20250409 5.22 48900 -21.68 20250103 36400 5.22 20250409 69000 -44.49 20240516 36400 5.22 20250409 0.27 Y 009240 1000 235 억 3254963 N N 2675 N 00 N
3 20250414 150234 55 60.00 KOSPI200 유통 N N N Y 60 N 38400 -1100 5 -2.78 780712575 20261 99.00 39000 39150 38400 51300 27650 39500 38532.78 13.83 0 -9669 40633 40066 38933 38366 37233 40350 38650 235 11800 1000 28440 50 1 23533928 9037 5.98 1.46 12 0.09 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 0.27 Y 009240 1000 235 억 3254963 N N 3530 N 00 N
4 20250414 140233 55 60.00 KOSPI200 유통 N N N Y 60 N 38400 -1100 5 -2.78 633269175 16423 80.25 39000 39150 38400 51300 27650 39500 38559.90 13.83 0 -7313 40633 40066 38933 38366 37233 40350 38650 235 11800 1000 28440 50 1 23533928 9037 5.98 1.46 12 0.07 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 0.27 Y 009240 1000 235 억 3254963 N N 3530 N 00 N
5 20250414 130234 55 60.00 KOSPI200 유통 N N N Y 60 N 38450 -1050 5 -2.66 548810475 14226 69.51 39000 39150 38400 51300 27650 39500 38577.99 13.83 0 -6308 40633 40066 38933 38366 37233 40350 38650 235 11800 1000 28440 50 1 23533928 9049 5.99 1.46 12 0.06 6422.00 26347.00 69000 20240516 -44.28 36400 20250409 5.63 48900 -21.37 20250103 36400 5.63 20250409 69000 -44.28 20240516 36400 5.63 20250409 0.27 Y 009240 1000 235 억 3254963 N N 3530 N 00 N
6 20250414 120234 55 60.00 KOSPI200 유통 N N N Y 60 N 38500 -1000 5 -2.53 464569725 12039 58.83 39000 39150 38400 51300 27650 39500 38588.73 13.83 0 -5409 40633 40066 38933 38366 37233 40350 38650 235 11800 1000 28440 50 1 23533928 9061 6.00 1.46 12 0.05 6422.00 26347.00 69000 20240516 -44.20 36400 20250409 5.77 48900 -21.27 20250103 36400 5.77 20250409 69000 -44.20 20240516 36400 5.77 20250409 0.27 Y 009240 1000 235 억 3254963 N N 3530 N 00 N
7 20250414 110233 55 60.00 KOSPI200 유통 N N N Y 60 N 38500 -1000 5 -2.53 403481600 10454 51.08 39000 39150 38400 51300 27650 39500 38595.91 13.83 0 -5536 40633 40066 38933 38366 37233 40350 38650 235 11800 1000 28440 50 1 23533928 9061 6.00 1.46 12 0.04 6422.00 26347.00 69000 20240516 -44.20 36400 20250409 5.77 48900 -21.27 20250103 36400 5.77 20250409 69000 -44.20 20240516 36400 5.77 20250409 0.27 Y 009240 1000 235 억 3254963 N N 3530 N 00 N
8 20250414 100234 55 60.00 KOSPI200 유통 N N N Y 60 N 38450 -1050 5 -2.66 304544625 7885 38.53 39000 39150 38400 51300 27650 39500 38623.29 13.83 0 -5734 40633 40066 38933 38366 37233 40350 38650 235 11800 1000 28440 50 1 23533928 9049 5.99 1.46 12 0.03 6422.00 26347.00 69000 20240516 -44.28 36400 20250409 5.63 48900 -21.37 20250103 36400 5.63 20250409 69000 -44.28 20240516 36400 5.63 20250409 0.27 Y 009240 1000 235 억 3254963 N N 3530 N 00 N
9 20250414 090234 55 60.00 KOSPI200 유통 N N N Y 60 N 38750 -750 5 -1.90 56560950 1456 7.11 39000 39150 38650 51300 27650 39500 38846.81 13.83 0 -374 40633 40066 38933 38366 37233 40350 38650 235 11800 1000 28440 50 1 23533928 9119 6.03 1.47 12 0.01 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 0.27 Y 009240 1000 235 억 3254963 N N 3530 N 00 N
10 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
11 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
12 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