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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
026960/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
20250429,160356,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,26250,300,2,1.16,1152504100,43970,96.05,25900,26350,25900,33700,18200,25950,26211.15,4.39,0,-6210,26783,26366,26083,25666,25383,26225,25525,499,7750,500,19720,50,1,99700000,26171,16.65,1.53,12,0.04,1577.00,17151.00,31700,20241211,-17.19,16920,20240805,55.14,29100,-9.79,20250326,22450,16.93,20250203,31700,-17.19,20241211,16920,55.14,20240805,0.35,Y,026960,500,498 억,,4379494,N,N,11971,N,00,N
20250429,150359,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,26150,200,2,0.77,924458150,35269,77.04,25900,26350,25900,33700,18200,25950,26211.63,4.39,0,-7135,26783,26366,26083,25666,25383,26225,25525,499,7750,500,19720,50,1,99700000,26072,16.58,1.52,12,0.04,1577.00,17151.00,31700,20241211,-17.51,16920,20240805,54.55,29100,-10.14,20250326,22450,16.48,20250203,31700,-17.51,20241211,16920,54.55,20240805,0.35,Y,026960,500,498 억,,4379494,N,N,14011,N,00,N
20250429,140358,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,26150,200,2,0.77,786475350,29995,65.52,25900,26350,25900,33700,18200,25950,26220.22,4.39,0,-6310,26783,26366,26083,25666,25383,26225,25525,499,7750,500,19720,50,1,99700000,26072,16.58,1.52,12,0.03,1577.00,17151.00,31700,20241211,-17.51,16920,20240805,54.55,29100,-10.14,20250326,22450,16.48,20250203,31700,-17.51,20241211,16920,54.55,20240805,0.35,Y,026960,500,498 억,,4379494,N,N,14011,N,00,N
20250429,130400,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,26250,300,2,1.16,639182475,24372,53.24,25900,26350,25900,33700,18200,25950,26226.10,4.39,0,-6605,26783,26366,26083,25666,25383,26225,25525,499,7750,500,19720,50,1,99700000,26171,16.65,1.53,12,0.02,1577.00,17151.00,31700,20241211,-17.19,16920,20240805,55.14,29100,-9.79,20250326,22450,16.93,20250203,31700,-17.19,20241211,16920,55.14,20240805,0.35,Y,026960,500,498 억,,4379494,N,N,14011,N,00,N
20250429,120359,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,26350,400,2,1.54,522308775,19925,43.52,25900,26350,25900,33700,18200,25950,26213.74,4.39,0,-4282,26783,26366,26083,25666,25383,26225,25525,499,7750,500,19720,50,1,99700000,26271,16.71,1.54,12,0.02,1577.00,17151.00,31700,20241211,-16.88,16920,20240805,55.73,29100,-9.45,20250326,22450,17.37,20250203,31700,-16.88,20241211,16920,55.73,20240805,0.35,Y,026960,500,498 억,,4379494,N,N,14011,N,00,N
20250429,110359,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,26250,300,2,1.16,435734950,16633,36.33,25900,26350,25900,33700,18200,25950,26197.01,4.39,0,-4117,26783,26366,26083,25666,25383,26225,25525,499,7750,500,19720,50,1,99700000,26171,16.65,1.53,12,0.02,1577.00,17151.00,31700,20241211,-17.19,16920,20240805,55.14,29100,-9.79,20250326,22450,16.93,20250203,31700,-17.19,20241211,16920,55.14,20240805,0.35,Y,026960,500,498 억,,4379494,N,N,14011,N,00,N
20250429,100400,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,26100,150,2,0.58,219393450,8390,18.33,25900,26300,25900,33700,18200,25950,26149.40,4.39,0,-1054,26783,26366,26083,25666,25383,26225,25525,499,7750,500,19720,50,1,99700000,26022,16.55,1.52,12,0.01,1577.00,17151.00,31700,20241211,-17.67,16920,20240805,54.26,29100,-10.31,20250326,22450,16.26,20250203,31700,-17.67,20241211,16920,54.26,20240805,0.35,Y,026960,500,498 억,,4379494,N,N,14011,N,00,N
20250429,090400,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,26000,50,2,0.19,36248900,1396,3.05,25900,26050,25900,33700,18200,25950,25966.26,4.39,0,128,26783,26366,26083,25666,25383,26225,25525,499,7750,500,19720,50,1,99700000,25922,16.49,1.52,12,0.00,1577.00,17151.00,31700,20241211,-17.98,16920,20240805,53.66,29100,-10.65,20250326,22450,15.81,20250203,31700,-17.98,20241211,16920,53.66,20240805,0.35,Y,026960,500,498 억,,4379494,N,N,14011,N,00,N
20250428,160356,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25950,-200,5,-0.76,1192091600,45779,77.50,26200,26500,25800,33950,18350,26150,26040.14,4.42,0,-7380,26950,26550,26350,25950,25750,26450,25850,499,7800,500,19870,50,1,99700000,25872,16.46,1.51,12,0.05,1577.00,17151.00,31700,20241211,-18.14,16920,20240805,53.37,29100,-10.82,20250326,22450,15.59,20250203,31700,-18.14,20241211,16920,53.37,20240805,0.34,Y,026960,500,498 억,,4402605,N,N,14011,N,00,N
20250428,150359,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25800,-350,5,-1.34,887068075,34009,57.58,26200,26500,25800,33950,18350,26150,26083.33,4.42,0,-2032,26950,26550,26350,25950,25750,26450,25850,499,7800,500,19870,50,1,99700000,25723,16.36,1.50,12,0.03,1577.00,17151.00,31700,20241211,-18.61,16920,20240805,52.48,29100,-11.34,20250326,22450,14.92,20250203,31700,-18.61,20241211,16920,52.48,20240805,0.34,Y,026960,500,498 억,,4402605,N,N,18442,N,00,N
20250428,140358,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,26000,-150,5,-0.57,761389500,29155,49.36,26200,26500,25950,33950,18350,26150,26115.23,4.42,0,-1660,26950,26550,26350,25950,25750,26450,25850,499,7800,500,19870,50,1,99700000,25922,16.49,1.52,12,0.03,1577.00,17151.00,31700,20241211,-17.98,16920,20240805,53.66,29100,-10.65,20250326,22450,15.81,20250203,31700,-17.98,20241211,16920,53.66,20240805,0.34,Y,026960,500,498 억,,4402605,N,N,18442,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 20250429 160356 55 30.00 KOSPI200 유통 N N N Y 40 N 26250 300 2 1.16 1152504100 43970 96.05 25900 26350 25900 33700 18200 25950 26211.15 4.39 0 -6210 26783 26366 26083 25666 25383 26225 25525 499 7750 500 19720 50 1 99700000 26171 16.65 1.53 12 0.04 1577.00 17151.00 31700 20241211 -17.19 16920 20240805 55.14 29100 -9.79 20250326 22450 16.93 20250203 31700 -17.19 20241211 16920 55.14 20240805 0.35 Y 026960 500 498 억 4379494 N N 11971 N 00 N
3 20250429 150359 55 30.00 KOSPI200 유통 N N N Y 40 N 26150 200 2 0.77 924458150 35269 77.04 25900 26350 25900 33700 18200 25950 26211.63 4.39 0 -7135 26783 26366 26083 25666 25383 26225 25525 499 7750 500 19720 50 1 99700000 26072 16.58 1.52 12 0.04 1577.00 17151.00 31700 20241211 -17.51 16920 20240805 54.55 29100 -10.14 20250326 22450 16.48 20250203 31700 -17.51 20241211 16920 54.55 20240805 0.35 Y 026960 500 498 억 4379494 N N 14011 N 00 N
4 20250429 140358 55 30.00 KOSPI200 유통 N N N Y 40 N 26150 200 2 0.77 786475350 29995 65.52 25900 26350 25900 33700 18200 25950 26220.22 4.39 0 -6310 26783 26366 26083 25666 25383 26225 25525 499 7750 500 19720 50 1 99700000 26072 16.58 1.52 12 0.03 1577.00 17151.00 31700 20241211 -17.51 16920 20240805 54.55 29100 -10.14 20250326 22450 16.48 20250203 31700 -17.51 20241211 16920 54.55 20240805 0.35 Y 026960 500 498 억 4379494 N N 14011 N 00 N
5 20250429 130400 55 30.00 KOSPI200 유통 N N N Y 40 N 26250 300 2 1.16 639182475 24372 53.24 25900 26350 25900 33700 18200 25950 26226.10 4.39 0 -6605 26783 26366 26083 25666 25383 26225 25525 499 7750 500 19720 50 1 99700000 26171 16.65 1.53 12 0.02 1577.00 17151.00 31700 20241211 -17.19 16920 20240805 55.14 29100 -9.79 20250326 22450 16.93 20250203 31700 -17.19 20241211 16920 55.14 20240805 0.35 Y 026960 500 498 억 4379494 N N 14011 N 00 N
6 20250429 120359 55 30.00 KOSPI200 유통 N N N Y 40 N 26350 400 2 1.54 522308775 19925 43.52 25900 26350 25900 33700 18200 25950 26213.74 4.39 0 -4282 26783 26366 26083 25666 25383 26225 25525 499 7750 500 19720 50 1 99700000 26271 16.71 1.54 12 0.02 1577.00 17151.00 31700 20241211 -16.88 16920 20240805 55.73 29100 -9.45 20250326 22450 17.37 20250203 31700 -16.88 20241211 16920 55.73 20240805 0.35 Y 026960 500 498 억 4379494 N N 14011 N 00 N
7 20250429 110359 55 30.00 KOSPI200 유통 N N N Y 40 N 26250 300 2 1.16 435734950 16633 36.33 25900 26350 25900 33700 18200 25950 26197.01 4.39 0 -4117 26783 26366 26083 25666 25383 26225 25525 499 7750 500 19720 50 1 99700000 26171 16.65 1.53 12 0.02 1577.00 17151.00 31700 20241211 -17.19 16920 20240805 55.14 29100 -9.79 20250326 22450 16.93 20250203 31700 -17.19 20241211 16920 55.14 20240805 0.35 Y 026960 500 498 억 4379494 N N 14011 N 00 N
8 20250429 100400 55 30.00 KOSPI200 유통 N N N Y 40 N 26100 150 2 0.58 219393450 8390 18.33 25900 26300 25900 33700 18200 25950 26149.40 4.39 0 -1054 26783 26366 26083 25666 25383 26225 25525 499 7750 500 19720 50 1 99700000 26022 16.55 1.52 12 0.01 1577.00 17151.00 31700 20241211 -17.67 16920 20240805 54.26 29100 -10.31 20250326 22450 16.26 20250203 31700 -17.67 20241211 16920 54.26 20240805 0.35 Y 026960 500 498 억 4379494 N N 14011 N 00 N
9 20250429 090400 55 30.00 KOSPI200 유통 N N N Y 40 N 26000 50 2 0.19 36248900 1396 3.05 25900 26050 25900 33700 18200 25950 25966.26 4.39 0 128 26783 26366 26083 25666 25383 26225 25525 499 7750 500 19720 50 1 99700000 25922 16.49 1.52 12 0.00 1577.00 17151.00 31700 20241211 -17.98 16920 20240805 53.66 29100 -10.65 20250326 22450 15.81 20250203 31700 -17.98 20241211 16920 53.66 20240805 0.35 Y 026960 500 498 억 4379494 N N 14011 N 00 N
10 20250428 160356 55 30.00 KOSPI200 유통 N N N Y 40 N 25950 -200 5 -0.76 1192091600 45779 77.50 26200 26500 25800 33950 18350 26150 26040.14 4.42 0 -7380 26950 26550 26350 25950 25750 26450 25850 499 7800 500 19870 50 1 99700000 25872 16.46 1.51 12 0.05 1577.00 17151.00 31700 20241211 -18.14 16920 20240805 53.37 29100 -10.82 20250326 22450 15.59 20250203 31700 -18.14 20241211 16920 53.37 20240805 0.34 Y 026960 500 498 억 4402605 N N 14011 N 00 N
11 20250428 150359 55 30.00 KOSPI200 유통 N N N Y 40 N 25800 -350 5 -1.34 887068075 34009 57.58 26200 26500 25800 33950 18350 26150 26083.33 4.42 0 -2032 26950 26550 26350 25950 25750 26450 25850 499 7800 500 19870 50 1 99700000 25723 16.36 1.50 12 0.03 1577.00 17151.00 31700 20241211 -18.61 16920 20240805 52.48 29100 -11.34 20250326 22450 14.92 20250203 31700 -18.61 20241211 16920 52.48 20240805 0.34 Y 026960 500 498 억 4402605 N N 18442 N 00 N
12 20250428 140358 55 30.00 KOSPI200 유통 N N N Y 40 N 26000 -150 5 -0.57 761389500 29155 49.36 26200 26500 25950 33950 18350 26150 26115.23 4.42 0 -1660 26950 26550 26350 25950 25750 26450 25850 499 7800 500 19870 50 1 99700000 25922 16.49 1.52 12 0.03 1577.00 17151.00 31700 20241211 -17.98 16920 20240805 53.66 29100 -10.65 20250326 22450 15.81 20250203 31700 -17.98 20241211 16920 53.66 20240805 0.34 Y 026960 500 498 억 4402605 N N 18442 N 00 N