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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160340,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25550,400,2,1.59,1980929775,78924,68.66,24950,25950,24500,32650,17650,25150,25099.21,4.40,0,-14230,25850,25500,24950,24600,24050,25675,24775,499,7500,500,19110,50,1,99700000,25473,16.20,1.49,12,0.08,1577.00,17151.00,31700,20241211,-19.40,16920,20240805,51.00,29100,-12.20,20250326,22450,13.81,20250203,31700,-19.40,20241211,16920,51.00,20240805,0.40,Y,026960,500,498 억,,4384920,N,N,15432,N,00,N
20250404,150342,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25250,100,2,0.40,1682707850,67243,58.50,24950,25700,24500,32650,17650,25150,25024.28,4.40,0,-9617,25850,25500,24950,24600,24050,25675,24775,499,7500,500,19110,50,1,99700000,25174,16.01,1.47,12,0.07,1577.00,17151.00,31700,20241211,-20.35,16920,20240805,49.23,29100,-13.23,20250326,22450,12.47,20250203,31700,-20.35,20241211,16920,49.23,20240805,0.40,Y,026960,500,498 억,,4384920,N,N,6812,N,00,N
20250404,140342,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25050,-100,5,-0.40,1109857725,44586,38.79,24950,25200,24500,32650,17650,25150,24892.52,4.40,0,-10225,25850,25500,24950,24600,24050,25675,24775,499,7500,500,19110,50,1,99700000,24975,15.88,1.46,12,0.04,1577.00,17151.00,31700,20241211,-20.98,16920,20240805,48.05,29100,-13.92,20250326,22450,11.58,20250203,31700,-20.98,20241211,16920,48.05,20240805,0.40,Y,026960,500,498 억,,4384920,N,N,6812,N,00,N
20250404,130343,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25100,-50,5,-0.20,939591225,37788,32.87,24950,25200,24500,32650,17650,25150,24864.80,4.40,0,-7737,25850,25500,24950,24600,24050,25675,24775,499,7500,500,19110,50,1,99700000,25025,15.92,1.46,12,0.04,1577.00,17151.00,31700,20241211,-20.82,16920,20240805,48.35,29100,-13.75,20250326,22450,11.80,20250203,31700,-20.82,20241211,16920,48.35,20240805,0.40,Y,026960,500,498 억,,4384920,N,N,6812,N,00,N
20250404,120339,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25050,-100,5,-0.40,764593825,30807,26.80,24950,25100,24500,32650,17650,25150,24818.83,4.40,0,-5974,25850,25500,24950,24600,24050,25675,24775,499,7500,500,19110,50,1,99700000,24975,15.88,1.46,12,0.03,1577.00,17151.00,31700,20241211,-20.98,16920,20240805,48.05,29100,-13.92,20250326,22450,11.58,20250203,31700,-20.98,20241211,16920,48.05,20240805,0.40,Y,026960,500,498 억,,4384920,N,N,6812,N,00,N
20250404,110341,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24800,-350,5,-1.39,500560475,20220,17.59,24950,24950,24500,32650,17650,25150,24755.71,4.40,0,-6292,25850,25500,24950,24600,24050,25675,24775,499,7500,500,19110,50,1,99700000,24726,15.73,1.45,12,0.02,1577.00,17151.00,31700,20241211,-21.77,16920,20240805,46.57,29100,-14.78,20250326,22450,10.47,20250203,31700,-21.77,20241211,16920,46.57,20240805,0.40,Y,026960,500,498 억,,4384920,N,N,6812,N,00,N
20250404,100342,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24800,-350,5,-1.39,326142400,13194,11.48,24950,24950,24500,32650,17650,25150,24718.99,4.40,0,-3818,25850,25500,24950,24600,24050,25675,24775,499,7500,500,19110,50,1,99700000,24726,15.73,1.45,12,0.01,1577.00,17151.00,31700,20241211,-21.77,16920,20240805,46.57,29100,-14.78,20250326,22450,10.47,20250203,31700,-21.77,20241211,16920,46.57,20240805,0.40,Y,026960,500,498 억,,4384920,N,N,6812,N,00,N
20250404,090342,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24550,-600,5,-2.39,34222650,1386,1.21,24950,24950,24550,32650,17650,25150,24691.67,4.40,0,-206,25850,25500,24950,24600,24050,25675,24775,499,7500,500,19110,50,1,99700000,24476,15.57,1.43,12,0.00,1577.00,17151.00,31700,20241211,-22.56,16920,20240805,45.09,29100,-15.64,20250326,22450,9.35,20250203,31700,-22.56,20241211,16920,45.09,20240805,0.40,Y,026960,500,498 억,,4384920,N,N,6812,N,00,N
20250403,160336,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25150,-300,5,-1.18,2863075950,114951,203.69,24750,25300,24400,33050,17850,25450,24900.58,4.37,0,28748,26383,25916,25633,25166,24883,25775,25025,499,7600,500,19340,50,1,99700000,25075,15.95,1.47,12,0.12,1577.00,17151.00,31700,20241211,-20.66,16920,20240805,48.64,29100,-13.57,20250326,22450,12.03,20250203,31700,-20.66,20241211,16920,48.64,20240805,0.40,Y,026960,500,498 억,,4351987,N,N,6812,N,00,N
20250403,150339,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25100,-350,5,-1.38,2618110600,105186,186.38,24750,25300,24400,33050,17850,25450,24890.30,4.37,0,26349,26383,25916,25633,25166,24883,25775,25025,499,7600,500,19340,50,1,99700000,25025,15.92,1.46,12,0.11,1577.00,17151.00,31700,20241211,-20.82,16920,20240805,48.35,29100,-13.75,20250326,22450,11.80,20250203,31700,-20.82,20241211,16920,48.35,20240805,0.40,Y,026960,500,498 억,,4351987,N,N,62,N,00,N
20250403,140338,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25250,-200,5,-0.79,2344308575,94254,167.01,24750,25300,24400,33050,17850,25450,24872.24,4.37,0,24035,26383,25916,25633,25166,24883,25775,25025,499,7600,500,19340,50,1,99700000,25174,16.01,1.47,12,0.09,1577.00,17151.00,31700,20241211,-20.35,16920,20240805,49.23,29100,-13.23,20250326,22450,12.47,20250203,31700,-20.35,20241211,16920,49.23,20240805,0.40,Y,026960,500,498 억,,4351987,N,N,62,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 20250404 160340 55 30.00 KOSPI200 유통 N N N Y 40 N 25550 400 2 1.59 1980929775 78924 68.66 24950 25950 24500 32650 17650 25150 25099.21 4.40 0 -14230 25850 25500 24950 24600 24050 25675 24775 499 7500 500 19110 50 1 99700000 25473 16.20 1.49 12 0.08 1577.00 17151.00 31700 20241211 -19.40 16920 20240805 51.00 29100 -12.20 20250326 22450 13.81 20250203 31700 -19.40 20241211 16920 51.00 20240805 0.40 Y 026960 500 498 억 4384920 N N 15432 N 00 N
3 20250404 150342 55 30.00 KOSPI200 유통 N N N Y 40 N 25250 100 2 0.40 1682707850 67243 58.50 24950 25700 24500 32650 17650 25150 25024.28 4.40 0 -9617 25850 25500 24950 24600 24050 25675 24775 499 7500 500 19110 50 1 99700000 25174 16.01 1.47 12 0.07 1577.00 17151.00 31700 20241211 -20.35 16920 20240805 49.23 29100 -13.23 20250326 22450 12.47 20250203 31700 -20.35 20241211 16920 49.23 20240805 0.40 Y 026960 500 498 억 4384920 N N 6812 N 00 N
4 20250404 140342 55 30.00 KOSPI200 유통 N N N Y 40 N 25050 -100 5 -0.40 1109857725 44586 38.79 24950 25200 24500 32650 17650 25150 24892.52 4.40 0 -10225 25850 25500 24950 24600 24050 25675 24775 499 7500 500 19110 50 1 99700000 24975 15.88 1.46 12 0.04 1577.00 17151.00 31700 20241211 -20.98 16920 20240805 48.05 29100 -13.92 20250326 22450 11.58 20250203 31700 -20.98 20241211 16920 48.05 20240805 0.40 Y 026960 500 498 억 4384920 N N 6812 N 00 N
5 20250404 130343 55 30.00 KOSPI200 유통 N N N Y 40 N 25100 -50 5 -0.20 939591225 37788 32.87 24950 25200 24500 32650 17650 25150 24864.80 4.40 0 -7737 25850 25500 24950 24600 24050 25675 24775 499 7500 500 19110 50 1 99700000 25025 15.92 1.46 12 0.04 1577.00 17151.00 31700 20241211 -20.82 16920 20240805 48.35 29100 -13.75 20250326 22450 11.80 20250203 31700 -20.82 20241211 16920 48.35 20240805 0.40 Y 026960 500 498 억 4384920 N N 6812 N 00 N
6 20250404 120339 55 30.00 KOSPI200 유통 N N N Y 40 N 25050 -100 5 -0.40 764593825 30807 26.80 24950 25100 24500 32650 17650 25150 24818.83 4.40 0 -5974 25850 25500 24950 24600 24050 25675 24775 499 7500 500 19110 50 1 99700000 24975 15.88 1.46 12 0.03 1577.00 17151.00 31700 20241211 -20.98 16920 20240805 48.05 29100 -13.92 20250326 22450 11.58 20250203 31700 -20.98 20241211 16920 48.05 20240805 0.40 Y 026960 500 498 억 4384920 N N 6812 N 00 N
7 20250404 110341 55 30.00 KOSPI200 유통 N N N Y 40 N 24800 -350 5 -1.39 500560475 20220 17.59 24950 24950 24500 32650 17650 25150 24755.71 4.40 0 -6292 25850 25500 24950 24600 24050 25675 24775 499 7500 500 19110 50 1 99700000 24726 15.73 1.45 12 0.02 1577.00 17151.00 31700 20241211 -21.77 16920 20240805 46.57 29100 -14.78 20250326 22450 10.47 20250203 31700 -21.77 20241211 16920 46.57 20240805 0.40 Y 026960 500 498 억 4384920 N N 6812 N 00 N
8 20250404 100342 55 30.00 KOSPI200 유통 N N N Y 40 N 24800 -350 5 -1.39 326142400 13194 11.48 24950 24950 24500 32650 17650 25150 24718.99 4.40 0 -3818 25850 25500 24950 24600 24050 25675 24775 499 7500 500 19110 50 1 99700000 24726 15.73 1.45 12 0.01 1577.00 17151.00 31700 20241211 -21.77 16920 20240805 46.57 29100 -14.78 20250326 22450 10.47 20250203 31700 -21.77 20241211 16920 46.57 20240805 0.40 Y 026960 500 498 억 4384920 N N 6812 N 00 N
9 20250404 090342 55 30.00 KOSPI200 유통 N N N Y 40 N 24550 -600 5 -2.39 34222650 1386 1.21 24950 24950 24550 32650 17650 25150 24691.67 4.40 0 -206 25850 25500 24950 24600 24050 25675 24775 499 7500 500 19110 50 1 99700000 24476 15.57 1.43 12 0.00 1577.00 17151.00 31700 20241211 -22.56 16920 20240805 45.09 29100 -15.64 20250326 22450 9.35 20250203 31700 -22.56 20241211 16920 45.09 20240805 0.40 Y 026960 500 498 억 4384920 N N 6812 N 00 N
10 20250403 160336 55 30.00 KOSPI200 유통 N N N Y 40 N 25150 -300 5 -1.18 2863075950 114951 203.69 24750 25300 24400 33050 17850 25450 24900.58 4.37 0 28748 26383 25916 25633 25166 24883 25775 25025 499 7600 500 19340 50 1 99700000 25075 15.95 1.47 12 0.12 1577.00 17151.00 31700 20241211 -20.66 16920 20240805 48.64 29100 -13.57 20250326 22450 12.03 20250203 31700 -20.66 20241211 16920 48.64 20240805 0.40 Y 026960 500 498 억 4351987 N N 6812 N 00 N
11 20250403 150339 55 30.00 KOSPI200 유통 N N N Y 40 N 25100 -350 5 -1.38 2618110600 105186 186.38 24750 25300 24400 33050 17850 25450 24890.30 4.37 0 26349 26383 25916 25633 25166 24883 25775 25025 499 7600 500 19340 50 1 99700000 25025 15.92 1.46 12 0.11 1577.00 17151.00 31700 20241211 -20.82 16920 20240805 48.35 29100 -13.75 20250326 22450 11.80 20250203 31700 -20.82 20241211 16920 48.35 20240805 0.40 Y 026960 500 498 억 4351987 N N 62 N 00 N
12 20250403 140338 55 30.00 KOSPI200 유통 N N N Y 40 N 25250 -200 5 -0.79 2344308575 94254 167.01 24750 25300 24400 33050 17850 25450 24872.24 4.37 0 24035 26383 25916 25633 25166 24883 25775 25025 499 7600 500 19340 50 1 99700000 25174 16.01 1.47 12 0.09 1577.00 17151.00 31700 20241211 -20.35 16920 20240805 49.23 29100 -13.23 20250326 22450 12.47 20250203 31700 -20.35 20241211 16920 49.23 20240805 0.40 Y 026960 500 498 억 4351987 N N 62 N 00 N