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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
028260/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160337,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119200,2300,2,1.97,25798761300,215787,60.96,117100,121000,117100,151900,81900,116900,119556.63,27.83,0,89184,119700,118300,117300,115900,114900,117800,115400,184,35000,100,86500,100,1,169976544,202612,9.71,0.66,12,0.13,12280.00,180536.00,166400,20240322,-28.37,112400,20250102,6.05,136800,-12.87,20250219,112400,6.05,20250102,160400,-25.69,20240401,112400,6.05,20250102,0.10,Y,028260,100,183 억,,47312183,N,N,57101,N,00,N
20250401,150338,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119500,2600,2,2.22,23115652650,193295,54.61,117100,121000,117100,151900,81900,116900,119587.43,27.83,0,81649,119700,118300,117300,115900,114900,117800,115400,184,35000,100,86500,100,1,169976544,203122,9.73,0.66,12,0.11,12280.00,180536.00,166400,20240322,-28.19,112400,20250102,6.32,136800,-12.65,20250219,112400,6.32,20250102,160400,-25.50,20240401,112400,6.32,20250102,0.10,Y,028260,100,183 억,,47312183,N,N,30064,N,00,N
20250401,140337,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,120100,3200,2,2.74,20147331450,168527,47.61,117100,121000,117100,151900,81900,116900,119549.58,27.83,0,75405,119700,118300,117300,115900,114900,117800,115400,184,35000,100,86500,100,1,169976544,204142,9.78,0.67,12,0.10,12280.00,180536.00,166400,20240322,-27.82,112400,20250102,6.85,136800,-12.21,20250219,112400,6.85,20250102,160400,-25.12,20240401,112400,6.85,20250102,0.10,Y,028260,100,183 억,,47312183,N,N,30064,N,00,N
20250401,130339,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119900,3000,2,2.57,17490125550,146398,41.36,117100,121000,117100,151900,81900,116900,119469.70,27.83,0,67466,119700,118300,117300,115900,114900,117800,115400,184,35000,100,86500,100,1,169976544,203802,9.76,0.66,12,0.09,12280.00,180536.00,166400,20240322,-27.94,112400,20250102,6.67,136800,-12.35,20250219,112400,6.67,20250102,160400,-25.25,20240401,112400,6.67,20250102,0.10,Y,028260,100,183 억,,47312183,N,N,30064,N,00,N
20250401,120338,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,120000,3100,2,2.65,13436067650,112721,31.84,117100,120500,117100,151900,81900,116900,119197.56,27.83,0,50314,119700,118300,117300,115900,114900,117800,115400,184,35000,100,86500,100,1,169976544,203972,9.77,0.66,12,0.07,12280.00,180536.00,166400,20240322,-27.88,112400,20250102,6.76,136800,-12.28,20250219,112400,6.76,20250102,160400,-25.19,20240401,112400,6.76,20250102,0.10,Y,028260,100,183 억,,47312183,N,N,30064,N,00,N
20250401,110336,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119200,2300,2,1.97,9658094550,81194,22.94,117100,120000,117100,151900,81900,116900,118950.84,27.83,0,38605,119700,118300,117300,115900,114900,117800,115400,184,35000,100,86500,100,1,169976544,202612,9.71,0.66,12,0.05,12280.00,180536.00,166400,20240322,-28.37,112400,20250102,6.05,136800,-12.87,20250219,112400,6.05,20250102,160400,-25.69,20240401,112400,6.05,20250102,0.10,Y,028260,100,183 억,,47312183,N,N,30064,N,00,N
20250401,100332,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,118600,1700,2,1.45,6927072900,58204,16.44,117100,120000,117100,151900,81900,116900,119013.69,27.83,0,33794,119700,118300,117300,115900,114900,117800,115400,184,35000,100,86500,100,1,169976544,201592,9.66,0.66,12,0.03,12280.00,180536.00,166400,20240322,-28.73,112400,20250102,5.52,136800,-13.30,20250219,112400,5.52,20250102,160400,-26.06,20240401,112400,5.52,20250102,0.10,Y,028260,100,183 억,,47312183,N,N,30064,N,00,N
20250401,090334,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,118200,1300,2,1.11,638114000,5426,1.53,117100,118300,117100,151900,81900,116900,117603.02,27.83,0,3573,119700,118300,117300,115900,114900,117800,115400,184,35000,100,86500,100,1,169976544,200912,9.63,0.65,12,0.00,12280.00,180536.00,166400,20240322,-28.97,112400,20250102,5.16,136800,-13.60,20250219,112400,5.16,20250102,160400,-26.31,20240401,112400,5.16,20250102,0.10,Y,028260,100,183 억,,47312183,N,N,30064,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 20250401 160337 55 20.00 KOSPI200 유통 N N N Y 40 Y 119200 2300 2 1.97 25798761300 215787 60.96 117100 121000 117100 151900 81900 116900 119556.63 27.83 0 89184 119700 118300 117300 115900 114900 117800 115400 184 35000 100 86500 100 1 169976544 202612 9.71 0.66 12 0.13 12280.00 180536.00 166400 20240322 -28.37 112400 20250102 6.05 136800 -12.87 20250219 112400 6.05 20250102 160400 -25.69 20240401 112400 6.05 20250102 0.10 Y 028260 100 183 억 47312183 N N 57101 N 00 N
3 20250401 150338 55 20.00 KOSPI200 유통 N N N Y 40 Y 119500 2600 2 2.22 23115652650 193295 54.61 117100 121000 117100 151900 81900 116900 119587.43 27.83 0 81649 119700 118300 117300 115900 114900 117800 115400 184 35000 100 86500 100 1 169976544 203122 9.73 0.66 12 0.11 12280.00 180536.00 166400 20240322 -28.19 112400 20250102 6.32 136800 -12.65 20250219 112400 6.32 20250102 160400 -25.50 20240401 112400 6.32 20250102 0.10 Y 028260 100 183 억 47312183 N N 30064 N 00 N
4 20250401 140337 55 20.00 KOSPI200 유통 N N N Y 40 Y 120100 3200 2 2.74 20147331450 168527 47.61 117100 121000 117100 151900 81900 116900 119549.58 27.83 0 75405 119700 118300 117300 115900 114900 117800 115400 184 35000 100 86500 100 1 169976544 204142 9.78 0.67 12 0.10 12280.00 180536.00 166400 20240322 -27.82 112400 20250102 6.85 136800 -12.21 20250219 112400 6.85 20250102 160400 -25.12 20240401 112400 6.85 20250102 0.10 Y 028260 100 183 억 47312183 N N 30064 N 00 N
5 20250401 130339 55 20.00 KOSPI200 유통 N N N Y 40 Y 119900 3000 2 2.57 17490125550 146398 41.36 117100 121000 117100 151900 81900 116900 119469.70 27.83 0 67466 119700 118300 117300 115900 114900 117800 115400 184 35000 100 86500 100 1 169976544 203802 9.76 0.66 12 0.09 12280.00 180536.00 166400 20240322 -27.94 112400 20250102 6.67 136800 -12.35 20250219 112400 6.67 20250102 160400 -25.25 20240401 112400 6.67 20250102 0.10 Y 028260 100 183 억 47312183 N N 30064 N 00 N
6 20250401 120338 55 20.00 KOSPI200 유통 N N N Y 40 Y 120000 3100 2 2.65 13436067650 112721 31.84 117100 120500 117100 151900 81900 116900 119197.56 27.83 0 50314 119700 118300 117300 115900 114900 117800 115400 184 35000 100 86500 100 1 169976544 203972 9.77 0.66 12 0.07 12280.00 180536.00 166400 20240322 -27.88 112400 20250102 6.76 136800 -12.28 20250219 112400 6.76 20250102 160400 -25.19 20240401 112400 6.76 20250102 0.10 Y 028260 100 183 억 47312183 N N 30064 N 00 N
7 20250401 110336 55 20.00 KOSPI200 유통 N N N Y 40 Y 119200 2300 2 1.97 9658094550 81194 22.94 117100 120000 117100 151900 81900 116900 118950.84 27.83 0 38605 119700 118300 117300 115900 114900 117800 115400 184 35000 100 86500 100 1 169976544 202612 9.71 0.66 12 0.05 12280.00 180536.00 166400 20240322 -28.37 112400 20250102 6.05 136800 -12.87 20250219 112400 6.05 20250102 160400 -25.69 20240401 112400 6.05 20250102 0.10 Y 028260 100 183 억 47312183 N N 30064 N 00 N
8 20250401 100332 55 20.00 KOSPI200 유통 N N N Y 40 Y 118600 1700 2 1.45 6927072900 58204 16.44 117100 120000 117100 151900 81900 116900 119013.69 27.83 0 33794 119700 118300 117300 115900 114900 117800 115400 184 35000 100 86500 100 1 169976544 201592 9.66 0.66 12 0.03 12280.00 180536.00 166400 20240322 -28.73 112400 20250102 5.52 136800 -13.30 20250219 112400 5.52 20250102 160400 -26.06 20240401 112400 5.52 20250102 0.10 Y 028260 100 183 억 47312183 N N 30064 N 00 N
9 20250401 090334 55 20.00 KOSPI200 유통 N N N Y 40 Y 118200 1300 2 1.11 638114000 5426 1.53 117100 118300 117100 151900 81900 116900 117603.02 27.83 0 3573 119700 118300 117300 115900 114900 117800 115400 184 35000 100 86500 100 1 169976544 200912 9.63 0.65 12 0.00 12280.00 180536.00 166400 20240322 -28.97 112400 20250102 5.16 136800 -13.60 20250219 112400 5.16 20250102 160400 -26.31 20240401 112400 5.16 20250102 0.10 Y 028260 100 183 억 47312183 N N 30064 N 00 N