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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160240,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43250,-250,5,-0.57,910374975,20993,131.70,43550,43650,43200,56500,30450,43500,43365.79,13.83,0,-4499,44100,43800,43600,43300,43100,43950,43450,235,13000,1000,31320,50,1,23533928,10178,6.73,1.64,12,0.09,6422.00,26347.00,69000,20240516,-37.32,43000,20250317,0.58,48900,-11.55,20250103,43000,0.58,20250317,69000,-37.32,20240516,43000,0.58,20250317,0.28,N,009240,1000,235 억,,3253867,N,N,24,N,00,N
20250321,150240,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43500,0,3,0.00,582188050,13414,84.15,43550,43650,43200,56500,30450,43500,43401.52,13.83,0,-3500,44100,43800,43600,43300,43100,43950,43450,235,13000,1000,31320,50,1,23533928,10237,6.77,1.65,12,0.06,6422.00,26347.00,69000,20240516,-36.96,43000,20250317,1.16,48900,-11.04,20250103,43000,1.16,20250317,69000,-36.96,20240516,43000,1.16,20250317,0.28,N,009240,1000,235 억,,3253867,N,N,34,N,00,N
20250321,140240,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43450,-50,5,-0.11,525137200,12100,75.91,43550,43650,43200,56500,30450,43500,43399.77,13.83,0,-3307,44100,43800,43600,43300,43100,43950,43450,235,13000,1000,31320,50,1,23533928,10225,6.77,1.65,12,0.05,6422.00,26347.00,69000,20240516,-37.03,43000,20250317,1.05,48900,-11.15,20250103,43000,1.05,20250317,69000,-37.03,20240516,43000,1.05,20250317,0.28,N,009240,1000,235 억,,3253867,N,N,34,N,00,N
20250321,130241,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43450,-50,5,-0.11,426191550,9822,61.62,43550,43650,43200,56500,30450,43500,43391.52,13.83,0,-2905,44100,43800,43600,43300,43100,43950,43450,235,13000,1000,31320,50,1,23533928,10225,6.77,1.65,12,0.04,6422.00,26347.00,69000,20240516,-37.03,43000,20250317,1.05,48900,-11.15,20250103,43000,1.05,20250317,69000,-37.03,20240516,43000,1.05,20250317,0.28,N,009240,1000,235 억,,3253867,N,N,34,N,00,N
20250321,120242,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43550,50,2,0.11,392774700,9053,56.79,43550,43650,43200,56500,30450,43500,43386.14,13.83,0,-2803,44100,43800,43600,43300,43100,43950,43450,235,13000,1000,31320,50,1,23533928,10249,6.78,1.65,12,0.04,6422.00,26347.00,69000,20240516,-36.88,43000,20250317,1.28,48900,-10.94,20250103,43000,1.28,20250317,69000,-36.88,20240516,43000,1.28,20250317,0.28,N,009240,1000,235 억,,3253867,N,N,34,N,00,N
20250321,110240,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43500,0,3,0.00,319895200,7376,46.27,43550,43650,43200,56500,30450,43500,43369.74,13.83,0,-2655,44100,43800,43600,43300,43100,43950,43450,235,13000,1000,31320,50,1,23533928,10237,6.77,1.65,12,0.03,6422.00,26347.00,69000,20240516,-36.96,43000,20250317,1.16,48900,-11.04,20250103,43000,1.16,20250317,69000,-36.96,20240516,43000,1.16,20250317,0.28,N,009240,1000,235 억,,3253867,N,N,34,N,00,N
20250321,100241,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43350,-150,5,-0.34,228445525,5271,33.07,43550,43650,43200,56500,30450,43500,43340.07,13.83,0,-2309,44100,43800,43600,43300,43100,43950,43450,235,13000,1000,31320,50,1,23533928,10202,6.75,1.65,12,0.02,6422.00,26347.00,69000,20240516,-37.17,43000,20250317,0.81,48900,-11.35,20250103,43000,0.81,20250317,69000,-37.17,20240516,43000,0.81,20250317,0.28,N,009240,1000,235 억,,3253867,N,N,34,N,00,N
20250321,090243,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43500,0,3,0.00,53421075,1230,7.72,43550,43650,43250,56500,30450,43500,43431.77,13.83,0,-881,44100,43800,43600,43300,43100,43950,43450,235,13000,1000,31320,50,1,23533928,10237,6.77,1.65,12,0.01,6422.00,26347.00,69000,20240516,-36.96,43000,20250317,1.16,48900,-11.04,20250103,43000,1.16,20250317,69000,-36.96,20240516,43000,1.16,20250317,0.28,N,009240,1000,235 억,,3253867,N,N,34,N,00,N
20250320,160250,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43500,100,2,0.23,694525175,15932,69.56,43400,43900,43400,56400,30400,43400,43593.11,13.85,0,-4447,44200,43800,43400,43000,42600,44000,43200,235,13000,1000,31240,50,1,23533928,10237,6.77,1.65,12,0.07,6422.00,26347.00,69000,20240516,-36.96,43000,20250317,1.16,48900,-11.04,20250103,43000,1.16,20250317,69000,-36.96,20240516,43000,1.16,20250317,0.27,N,009240,1000,235 억,,3259515,N,N,34,N,00,N
20250320,150241,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43400,0,3,0.00,585795225,13432,58.64,43400,43900,43400,56400,30400,43400,43611.91,13.85,0,-3673,44200,43800,43400,43000,42600,44000,43200,235,13000,1000,31240,50,1,23533928,10214,6.76,1.65,12,0.06,6422.00,26347.00,69000,20240516,-37.10,43000,20250317,0.93,48900,-11.25,20250103,43000,0.93,20250317,69000,-37.10,20240516,43000,0.93,20250317,0.27,N,009240,1000,235 억,,3259515,N,N,16,N,00,N
20250320,140242,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,43500,100,2,0.23,469349900,10752,46.94,43400,43900,43400,56400,30400,43400,43652.33,13.85,0,-2647,44200,43800,43400,43000,42600,44000,43200,235,13000,1000,31240,50,1,23533928,10237,6.77,1.65,12,0.05,6422.00,26347.00,69000,20240516,-36.96,43000,20250317,1.16,48900,-11.04,20250103,43000,1.16,20250317,69000,-36.96,20240516,43000,1.16,20250317,0.27,N,009240,1000,235 억,,3259515,N,N,16,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 20250321 160240 55 60.00 KOSPI200 유통 N N N Y 60 N 43250 -250 5 -0.57 910374975 20993 131.70 43550 43650 43200 56500 30450 43500 43365.79 13.83 0 -4499 44100 43800 43600 43300 43100 43950 43450 235 13000 1000 31320 50 1 23533928 10178 6.73 1.64 12 0.09 6422.00 26347.00 69000 20240516 -37.32 43000 20250317 0.58 48900 -11.55 20250103 43000 0.58 20250317 69000 -37.32 20240516 43000 0.58 20250317 0.28 N 009240 1000 235 억 3253867 N N 24 N 00 N
3 20250321 150240 55 60.00 KOSPI200 유통 N N N Y 60 N 43500 0 3 0.00 582188050 13414 84.15 43550 43650 43200 56500 30450 43500 43401.52 13.83 0 -3500 44100 43800 43600 43300 43100 43950 43450 235 13000 1000 31320 50 1 23533928 10237 6.77 1.65 12 0.06 6422.00 26347.00 69000 20240516 -36.96 43000 20250317 1.16 48900 -11.04 20250103 43000 1.16 20250317 69000 -36.96 20240516 43000 1.16 20250317 0.28 N 009240 1000 235 억 3253867 N N 34 N 00 N
4 20250321 140240 55 60.00 KOSPI200 유통 N N N Y 60 N 43450 -50 5 -0.11 525137200 12100 75.91 43550 43650 43200 56500 30450 43500 43399.77 13.83 0 -3307 44100 43800 43600 43300 43100 43950 43450 235 13000 1000 31320 50 1 23533928 10225 6.77 1.65 12 0.05 6422.00 26347.00 69000 20240516 -37.03 43000 20250317 1.05 48900 -11.15 20250103 43000 1.05 20250317 69000 -37.03 20240516 43000 1.05 20250317 0.28 N 009240 1000 235 억 3253867 N N 34 N 00 N
5 20250321 130241 55 60.00 KOSPI200 유통 N N N Y 60 N 43450 -50 5 -0.11 426191550 9822 61.62 43550 43650 43200 56500 30450 43500 43391.52 13.83 0 -2905 44100 43800 43600 43300 43100 43950 43450 235 13000 1000 31320 50 1 23533928 10225 6.77 1.65 12 0.04 6422.00 26347.00 69000 20240516 -37.03 43000 20250317 1.05 48900 -11.15 20250103 43000 1.05 20250317 69000 -37.03 20240516 43000 1.05 20250317 0.28 N 009240 1000 235 억 3253867 N N 34 N 00 N
6 20250321 120242 55 60.00 KOSPI200 유통 N N N Y 60 N 43550 50 2 0.11 392774700 9053 56.79 43550 43650 43200 56500 30450 43500 43386.14 13.83 0 -2803 44100 43800 43600 43300 43100 43950 43450 235 13000 1000 31320 50 1 23533928 10249 6.78 1.65 12 0.04 6422.00 26347.00 69000 20240516 -36.88 43000 20250317 1.28 48900 -10.94 20250103 43000 1.28 20250317 69000 -36.88 20240516 43000 1.28 20250317 0.28 N 009240 1000 235 억 3253867 N N 34 N 00 N
7 20250321 110240 55 60.00 KOSPI200 유통 N N N Y 60 N 43500 0 3 0.00 319895200 7376 46.27 43550 43650 43200 56500 30450 43500 43369.74 13.83 0 -2655 44100 43800 43600 43300 43100 43950 43450 235 13000 1000 31320 50 1 23533928 10237 6.77 1.65 12 0.03 6422.00 26347.00 69000 20240516 -36.96 43000 20250317 1.16 48900 -11.04 20250103 43000 1.16 20250317 69000 -36.96 20240516 43000 1.16 20250317 0.28 N 009240 1000 235 억 3253867 N N 34 N 00 N
8 20250321 100241 55 60.00 KOSPI200 유통 N N N Y 60 N 43350 -150 5 -0.34 228445525 5271 33.07 43550 43650 43200 56500 30450 43500 43340.07 13.83 0 -2309 44100 43800 43600 43300 43100 43950 43450 235 13000 1000 31320 50 1 23533928 10202 6.75 1.65 12 0.02 6422.00 26347.00 69000 20240516 -37.17 43000 20250317 0.81 48900 -11.35 20250103 43000 0.81 20250317 69000 -37.17 20240516 43000 0.81 20250317 0.28 N 009240 1000 235 억 3253867 N N 34 N 00 N
9 20250321 090243 55 60.00 KOSPI200 유통 N N N Y 60 N 43500 0 3 0.00 53421075 1230 7.72 43550 43650 43250 56500 30450 43500 43431.77 13.83 0 -881 44100 43800 43600 43300 43100 43950 43450 235 13000 1000 31320 50 1 23533928 10237 6.77 1.65 12 0.01 6422.00 26347.00 69000 20240516 -36.96 43000 20250317 1.16 48900 -11.04 20250103 43000 1.16 20250317 69000 -36.96 20240516 43000 1.16 20250317 0.28 N 009240 1000 235 억 3253867 N N 34 N 00 N
10 20250320 160250 55 60.00 KOSPI200 유통 N N N Y 60 N 43500 100 2 0.23 694525175 15932 69.56 43400 43900 43400 56400 30400 43400 43593.11 13.85 0 -4447 44200 43800 43400 43000 42600 44000 43200 235 13000 1000 31240 50 1 23533928 10237 6.77 1.65 12 0.07 6422.00 26347.00 69000 20240516 -36.96 43000 20250317 1.16 48900 -11.04 20250103 43000 1.16 20250317 69000 -36.96 20240516 43000 1.16 20250317 0.27 N 009240 1000 235 억 3259515 N N 34 N 00 N
11 20250320 150241 55 60.00 KOSPI200 유통 N N N Y 60 N 43400 0 3 0.00 585795225 13432 58.64 43400 43900 43400 56400 30400 43400 43611.91 13.85 0 -3673 44200 43800 43400 43000 42600 44000 43200 235 13000 1000 31240 50 1 23533928 10214 6.76 1.65 12 0.06 6422.00 26347.00 69000 20240516 -37.10 43000 20250317 0.93 48900 -11.25 20250103 43000 0.93 20250317 69000 -37.10 20240516 43000 0.93 20250317 0.27 N 009240 1000 235 억 3259515 N N 16 N 00 N
12 20250320 140242 55 60.00 KOSPI200 유통 N N N Y 60 N 43500 100 2 0.23 469349900 10752 46.94 43400 43900 43400 56400 30400 43400 43652.33 13.85 0 -2647 44200 43800 43400 43000 42600 44000 43200 235 13000 1000 31240 50 1 23533928 10237 6.77 1.65 12 0.05 6422.00 26347.00 69000 20240516 -36.96 43000 20250317 1.16 48900 -11.04 20250103 43000 1.16 20250317 69000 -36.96 20240516 43000 1.16 20250317 0.27 N 009240 1000 235 억 3259515 N N 16 N 00 N