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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45750,300,2,0.66,785381150,17201,92.93,45500,46150,45450,59000,31850,45450,45658.97,13.91,0,3526,46316,45882,45566,45132,44816,46100,45350,235,13550,1000,32720,50,1,23533928,10767,-17.32,1.76,12,0.07,-2641.00,26011.00,69000,20240516,-33.70,44200,20250211,3.51,48900,-6.44,20250103,44200,3.51,20250211,69000,-33.70,20240516,44200,3.51,20250211,0.28,N,009240,1000,235 억,,3272649,N,N,85,N,00,N
20250306,150233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45600,150,2,0.33,690495150,15124,81.71,45500,46150,45450,59000,31850,45450,45655.59,13.91,0,3150,46316,45882,45566,45132,44816,46100,45350,235,13550,1000,32720,50,1,23533928,10731,-17.27,1.75,12,0.06,-2641.00,26011.00,69000,20240516,-33.91,44200,20250211,3.17,48900,-6.75,20250103,44200,3.17,20250211,69000,-33.91,20240516,44200,3.17,20250211,0.28,N,009240,1000,235 억,,3272649,N,N,331,N,00,N
20250306,140233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45750,300,2,0.66,563758850,12344,66.69,45500,46150,45450,59000,31850,45450,45670.68,13.91,0,3373,46316,45882,45566,45132,44816,46100,45350,235,13550,1000,32720,50,1,23533928,10767,-17.32,1.76,12,0.05,-2641.00,26011.00,69000,20240516,-33.70,44200,20250211,3.51,48900,-6.44,20250103,44200,3.51,20250211,69000,-33.70,20240516,44200,3.51,20250211,0.28,N,009240,1000,235 억,,3272649,N,N,331,N,00,N
20250306,130232,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45650,200,2,0.44,494711050,10834,58.53,45500,46150,45450,59000,31850,45450,45662.83,13.91,0,3160,46316,45882,45566,45132,44816,46100,45350,235,13550,1000,32720,50,1,23533928,10743,-17.29,1.76,12,0.05,-2641.00,26011.00,69000,20240516,-33.84,44200,20250211,3.28,48900,-6.65,20250103,44200,3.28,20250211,69000,-33.84,20240516,44200,3.28,20250211,0.28,N,009240,1000,235 억,,3272649,N,N,331,N,00,N
20250306,120233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45750,300,2,0.66,466025025,10206,55.14,45500,46150,45450,59000,31850,45450,45661.87,13.91,0,2911,46316,45882,45566,45132,44816,46100,45350,235,13550,1000,32720,50,1,23533928,10767,-17.32,1.76,12,0.04,-2641.00,26011.00,69000,20240516,-33.70,44200,20250211,3.51,48900,-6.44,20250103,44200,3.51,20250211,69000,-33.70,20240516,44200,3.51,20250211,0.28,N,009240,1000,235 억,,3272649,N,N,331,N,00,N
20250306,110232,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45600,150,2,0.33,389639375,8533,46.10,45500,46150,45450,59000,31850,45450,45662.65,13.91,0,1795,46316,45882,45566,45132,44816,46100,45350,235,13550,1000,32720,50,1,23533928,10731,-17.27,1.75,12,0.04,-2641.00,26011.00,69000,20240516,-33.91,44200,20250211,3.17,48900,-6.75,20250103,44200,3.17,20250211,69000,-33.91,20240516,44200,3.17,20250211,0.28,N,009240,1000,235 억,,3272649,N,N,331,N,00,N
20250306,100233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45600,150,2,0.33,242105525,5290,28.58,45500,46150,45450,59000,31850,45450,45766.64,13.91,0,1380,46316,45882,45566,45132,44816,46100,45350,235,13550,1000,32720,50,1,23533928,10731,-17.27,1.75,12,0.02,-2641.00,26011.00,69000,20240516,-33.91,44200,20250211,3.17,48900,-6.75,20250103,44200,3.17,20250211,69000,-33.91,20240516,44200,3.17,20250211,0.28,N,009240,1000,235 억,,3272649,N,N,331,N,00,N
20250306,090233,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45850,400,2,0.88,20537000,450,2.43,45500,45850,45500,59000,31850,45450,45637.78,13.91,0,127,46316,45882,45566,45132,44816,46100,45350,235,13550,1000,32720,50,1,23533928,10790,-17.36,1.76,12,0.00,-2641.00,26011.00,69000,20240516,-33.55,44200,20250211,3.73,48900,-6.24,20250103,44200,3.73,20250211,69000,-33.55,20240516,44200,3.73,20250211,0.28,N,009240,1000,235 억,,3272649,N,N,331,N,00,N
20250305,160231,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45450,200,2,0.44,844005875,18494,144.55,45250,46000,45250,58800,31700,45250,45636.87,13.88,0,4018,46150,45700,45450,45000,44750,45575,44875,235,13550,1000,32580,50,1,23533928,10696,-17.21,1.75,12,0.08,-2641.00,26011.00,69000,20240516,-34.13,44200,20250211,2.83,48900,-7.06,20250103,44200,2.83,20250211,69000,-34.13,20240516,44200,2.83,20250211,0.29,N,009240,1000,235 억,,3267347,N,N,331,N,00,N
20250305,150232,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45600,350,2,0.77,766579400,16793,131.26,45250,46000,45250,58800,31700,45250,45648.89,13.88,0,4214,46150,45700,45450,45000,44750,45575,44875,235,13550,1000,32580,50,1,23533928,10731,-17.27,1.75,12,0.07,-2641.00,26011.00,69000,20240516,-33.91,44200,20250211,3.17,48900,-6.75,20250103,44200,3.17,20250211,69000,-33.91,20240516,44200,3.17,20250211,0.29,N,009240,1000,235 억,,3267347,N,N,24,N,00,N
20250305,140230,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,45550,300,2,0.66,574112100,12568,98.23,45250,46000,45250,58800,31700,45250,45680.67,13.88,0,1799,46150,45700,45450,45000,44750,45575,44875,235,13550,1000,32580,50,1,23533928,10720,-17.25,1.75,12,0.05,-2641.00,26011.00,69000,20240516,-33.99,44200,20250211,3.05,48900,-6.85,20250103,44200,3.05,20250211,69000,-33.99,20240516,44200,3.05,20250211,0.29,N,009240,1000,235 억,,3267347,N,N,24,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 20250306 160233 55 60.00 KOSPI200 유통 N N N Y 60 N 45750 300 2 0.66 785381150 17201 92.93 45500 46150 45450 59000 31850 45450 45658.97 13.91 0 3526 46316 45882 45566 45132 44816 46100 45350 235 13550 1000 32720 50 1 23533928 10767 -17.32 1.76 12 0.07 -2641.00 26011.00 69000 20240516 -33.70 44200 20250211 3.51 48900 -6.44 20250103 44200 3.51 20250211 69000 -33.70 20240516 44200 3.51 20250211 0.28 N 009240 1000 235 억 3272649 N N 85 N 00 N
3 20250306 150233 55 60.00 KOSPI200 유통 N N N Y 60 N 45600 150 2 0.33 690495150 15124 81.71 45500 46150 45450 59000 31850 45450 45655.59 13.91 0 3150 46316 45882 45566 45132 44816 46100 45350 235 13550 1000 32720 50 1 23533928 10731 -17.27 1.75 12 0.06 -2641.00 26011.00 69000 20240516 -33.91 44200 20250211 3.17 48900 -6.75 20250103 44200 3.17 20250211 69000 -33.91 20240516 44200 3.17 20250211 0.28 N 009240 1000 235 억 3272649 N N 331 N 00 N
4 20250306 140233 55 60.00 KOSPI200 유통 N N N Y 60 N 45750 300 2 0.66 563758850 12344 66.69 45500 46150 45450 59000 31850 45450 45670.68 13.91 0 3373 46316 45882 45566 45132 44816 46100 45350 235 13550 1000 32720 50 1 23533928 10767 -17.32 1.76 12 0.05 -2641.00 26011.00 69000 20240516 -33.70 44200 20250211 3.51 48900 -6.44 20250103 44200 3.51 20250211 69000 -33.70 20240516 44200 3.51 20250211 0.28 N 009240 1000 235 억 3272649 N N 331 N 00 N
5 20250306 130232 55 60.00 KOSPI200 유통 N N N Y 60 N 45650 200 2 0.44 494711050 10834 58.53 45500 46150 45450 59000 31850 45450 45662.83 13.91 0 3160 46316 45882 45566 45132 44816 46100 45350 235 13550 1000 32720 50 1 23533928 10743 -17.29 1.76 12 0.05 -2641.00 26011.00 69000 20240516 -33.84 44200 20250211 3.28 48900 -6.65 20250103 44200 3.28 20250211 69000 -33.84 20240516 44200 3.28 20250211 0.28 N 009240 1000 235 억 3272649 N N 331 N 00 N
6 20250306 120233 55 60.00 KOSPI200 유통 N N N Y 60 N 45750 300 2 0.66 466025025 10206 55.14 45500 46150 45450 59000 31850 45450 45661.87 13.91 0 2911 46316 45882 45566 45132 44816 46100 45350 235 13550 1000 32720 50 1 23533928 10767 -17.32 1.76 12 0.04 -2641.00 26011.00 69000 20240516 -33.70 44200 20250211 3.51 48900 -6.44 20250103 44200 3.51 20250211 69000 -33.70 20240516 44200 3.51 20250211 0.28 N 009240 1000 235 억 3272649 N N 331 N 00 N
7 20250306 110232 55 60.00 KOSPI200 유통 N N N Y 60 N 45600 150 2 0.33 389639375 8533 46.10 45500 46150 45450 59000 31850 45450 45662.65 13.91 0 1795 46316 45882 45566 45132 44816 46100 45350 235 13550 1000 32720 50 1 23533928 10731 -17.27 1.75 12 0.04 -2641.00 26011.00 69000 20240516 -33.91 44200 20250211 3.17 48900 -6.75 20250103 44200 3.17 20250211 69000 -33.91 20240516 44200 3.17 20250211 0.28 N 009240 1000 235 억 3272649 N N 331 N 00 N
8 20250306 100233 55 60.00 KOSPI200 유통 N N N Y 60 N 45600 150 2 0.33 242105525 5290 28.58 45500 46150 45450 59000 31850 45450 45766.64 13.91 0 1380 46316 45882 45566 45132 44816 46100 45350 235 13550 1000 32720 50 1 23533928 10731 -17.27 1.75 12 0.02 -2641.00 26011.00 69000 20240516 -33.91 44200 20250211 3.17 48900 -6.75 20250103 44200 3.17 20250211 69000 -33.91 20240516 44200 3.17 20250211 0.28 N 009240 1000 235 억 3272649 N N 331 N 00 N
9 20250306 090233 55 60.00 KOSPI200 유통 N N N Y 60 N 45850 400 2 0.88 20537000 450 2.43 45500 45850 45500 59000 31850 45450 45637.78 13.91 0 127 46316 45882 45566 45132 44816 46100 45350 235 13550 1000 32720 50 1 23533928 10790 -17.36 1.76 12 0.00 -2641.00 26011.00 69000 20240516 -33.55 44200 20250211 3.73 48900 -6.24 20250103 44200 3.73 20250211 69000 -33.55 20240516 44200 3.73 20250211 0.28 N 009240 1000 235 억 3272649 N N 331 N 00 N
10 20250305 160231 55 60.00 KOSPI200 유통 N N N Y 60 N 45450 200 2 0.44 844005875 18494 144.55 45250 46000 45250 58800 31700 45250 45636.87 13.88 0 4018 46150 45700 45450 45000 44750 45575 44875 235 13550 1000 32580 50 1 23533928 10696 -17.21 1.75 12 0.08 -2641.00 26011.00 69000 20240516 -34.13 44200 20250211 2.83 48900 -7.06 20250103 44200 2.83 20250211 69000 -34.13 20240516 44200 2.83 20250211 0.29 N 009240 1000 235 억 3267347 N N 331 N 00 N
11 20250305 150232 55 60.00 KOSPI200 유통 N N N Y 60 N 45600 350 2 0.77 766579400 16793 131.26 45250 46000 45250 58800 31700 45250 45648.89 13.88 0 4214 46150 45700 45450 45000 44750 45575 44875 235 13550 1000 32580 50 1 23533928 10731 -17.27 1.75 12 0.07 -2641.00 26011.00 69000 20240516 -33.91 44200 20250211 3.17 48900 -6.75 20250103 44200 3.17 20250211 69000 -33.91 20240516 44200 3.17 20250211 0.29 N 009240 1000 235 억 3267347 N N 24 N 00 N
12 20250305 140230 55 60.00 KOSPI200 유통 N N N Y 60 N 45550 300 2 0.66 574112100 12568 98.23 45250 46000 45250 58800 31700 45250 45680.67 13.88 0 1799 46150 45700 45450 45000 44750 45575 44875 235 13550 1000 32580 50 1 23533928 10720 -17.25 1.75 12 0.05 -2641.00 26011.00 69000 20240516 -33.99 44200 20250211 3.05 48900 -6.85 20250103 44200 3.05 20250211 69000 -33.99 20240516 44200 3.05 20250211 0.29 N 009240 1000 235 억 3267347 N N 24 N 00 N