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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
028260/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
20250407,160342,55,20.00,KOSPI200,신저가,유통,N,N,N,Y,40,Y,112200,-5200,5,-4.43,38954134700,348099,129.16,112800,113600,110700,152600,82200,117400,111904.98,27.89,0,-83830,120933,119166,117233,115466,113533,120050,116350,184,35200,100,86870,100,1,169976544,190714,9.14,0.62,12,0.20,12280.00,180536.00,161300,20240326,-30.44,110700,20250407,1.36,136800,-17.98,20250219,110700,1.36,20250407,157600,-28.81,20240731,110700,1.36,20250407,0.10,Y,028260,100,183 억,,47406362,N,N,46165,N,00,N
20250407,150345,55,20.00,KOSPI200,신저가,유통,N,N,N,Y,40,Y,112200,-5200,5,-4.43,33745915050,301671,111.93,112800,113600,110700,152600,82200,117400,111863.30,27.89,0,-71867,120933,119166,117233,115466,113533,120050,116350,184,35200,100,86870,100,1,169976544,190714,9.14,0.62,12,0.18,12280.00,180536.00,161300,20240326,-30.44,110700,20250407,1.36,136800,-17.98,20250219,110700,1.36,20250407,157600,-28.81,20240731,110700,1.36,20250407,0.10,Y,028260,100,183 억,,47406362,N,N,46163,N,00,N
20250407,140344,55,20.00,KOSPI200,신저가,유통,N,N,N,Y,40,Y,112100,-5300,5,-4.51,30080160550,268960,99.80,112800,113600,110700,152600,82200,117400,111838.79,27.89,0,-66485,120933,119166,117233,115466,113533,120050,116350,184,35200,100,86870,100,1,169976544,190544,9.13,0.62,12,0.16,12280.00,180536.00,161300,20240326,-30.50,110700,20250407,1.26,136800,-18.06,20250219,110700,1.26,20250407,157600,-28.87,20240731,110700,1.26,20250407,0.10,Y,028260,100,183 억,,47406362,N,N,46163,N,00,N
20250407,130342,55,20.00,KOSPI200,신저가,유통,N,N,N,Y,40,Y,111500,-5900,5,-5.03,26853203050,240061,89.07,112800,113600,110700,152600,82200,117400,111859.91,27.89,0,-60004,120933,119166,117233,115466,113533,120050,116350,184,35200,100,86870,100,1,169976544,189524,9.08,0.62,12,0.14,12280.00,180536.00,161300,20240326,-30.87,110700,20250407,0.72,136800,-18.49,20250219,110700,0.72,20250407,157600,-29.25,20240731,110700,0.72,20250407,0.10,Y,028260,100,183 억,,47406362,N,N,46163,N,00,N
20250407,120343,55,20.00,KOSPI200,신저가,유통,N,N,N,Y,40,Y,112100,-5300,5,-4.51,22591829650,201862,74.90,112800,113600,110700,152600,82200,117400,111917.20,27.89,0,-55161,120933,119166,117233,115466,113533,120050,116350,184,35200,100,86870,100,1,169976544,190544,9.13,0.62,12,0.12,12280.00,180536.00,161300,20240326,-30.50,110700,20250407,1.26,136800,-18.06,20250219,110700,1.26,20250407,157600,-28.87,20240731,110700,1.26,20250407,0.10,Y,028260,100,183 억,,47406362,N,N,46163,N,00,N
20250407,110343,55,20.00,KOSPI200,신저가,유통,N,N,N,Y,40,Y,112700,-4700,5,-4.00,18568478300,166010,61.60,112800,113600,110700,152600,82200,117400,111851.56,27.89,0,-48703,120933,119166,117233,115466,113533,120050,116350,184,35200,100,86870,100,1,169976544,191564,9.18,0.62,12,0.10,12280.00,180536.00,161300,20240326,-30.13,110700,20250407,1.81,136800,-17.62,20250219,110700,1.81,20250407,157600,-28.49,20240731,110700,1.81,20250407,0.10,Y,028260,100,183 억,,47406362,N,N,46163,N,00,N
20250407,100344,55,20.00,KOSPI200,신저가,유통,N,N,N,Y,40,Y,111800,-5600,5,-4.77,14011793550,125346,46.51,112800,113600,110700,152600,82200,117400,111784.93,27.89,0,-38304,120933,119166,117233,115466,113533,120050,116350,184,35200,100,86870,100,1,169976544,190034,9.10,0.62,12,0.07,12280.00,180536.00,161300,20240326,-30.69,110700,20250407,0.99,136800,-18.27,20250219,110700,0.99,20250407,157600,-29.06,20240731,110700,0.99,20250407,0.10,Y,028260,100,183 억,,47406362,N,N,46163,N,00,N
20250407,090343,55,20.00,KOSPI200,신저가,유통,N,N,N,Y,40,Y,111600,-5800,5,-4.94,3817165400,33974,12.61,112800,113600,111600,152600,82200,117400,112355.49,27.89,0,-10907,120933,119166,117233,115466,113533,120050,116350,184,35200,100,86870,100,1,169976544,189694,9.09,0.62,12,0.02,12280.00,180536.00,161300,20240326,-30.81,111600,20250407,0.00,136800,-18.42,20250219,111600,0.00,20250407,157600,-29.19,20240731,111600,0.00,20250407,0.10,Y,028260,100,183 억,,47406362,N,N,46163,N,00,N
20250404,160343,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,117400,-700,5,-0.59,31492609900,269509,112.42,116700,119000,115300,153500,82700,118100,116851.79,27.90,0,-18584,119833,118966,117233,116366,114633,119400,116800,184,35400,100,87390,100,1,169976544,199552,9.56,0.65,12,0.16,12280.00,180536.00,161300,20240326,-27.22,112400,20250102,4.45,136800,-14.18,20250219,112400,4.45,20250102,157600,-25.51,20240731,112400,4.45,20250102,0.10,Y,028260,100,183 억,,47420847,N,N,46163,N,00,N
20250404,150345,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,117400,-700,5,-0.59,28468382450,243750,101.68,116700,119000,115300,153500,82700,118100,116793.36,27.90,0,-15584,119833,118966,117233,116366,114633,119400,116800,184,35400,100,87390,100,1,169976544,199552,9.56,0.65,12,0.14,12280.00,180536.00,161300,20240326,-27.22,112400,20250102,4.45,136800,-14.18,20250219,112400,4.45,20250102,157600,-25.51,20240731,112400,4.45,20250102,0.10,Y,028260,100,183 억,,47420847,N,N,47245,N,00,N
20250404,140346,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,116100,-2000,5,-1.69,23377310350,200155,83.49,116700,119000,115300,153500,82700,118100,116796.03,27.90,0,-13989,119833,118966,117233,116366,114633,119400,116800,184,35400,100,87390,100,1,169976544,197343,9.45,0.64,12,0.12,12280.00,180536.00,161300,20240326,-28.02,112400,20250102,3.29,136800,-15.13,20250219,112400,3.29,20250102,157600,-26.33,20240731,112400,3.29,20250102,0.10,Y,028260,100,183 억,,47420847,N,N,47245,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 20250407 160342 55 20.00 KOSPI200 신저가 유통 N N N Y 40 Y 112200 -5200 5 -4.43 38954134700 348099 129.16 112800 113600 110700 152600 82200 117400 111904.98 27.89 0 -83830 120933 119166 117233 115466 113533 120050 116350 184 35200 100 86870 100 1 169976544 190714 9.14 0.62 12 0.20 12280.00 180536.00 161300 20240326 -30.44 110700 20250407 1.36 136800 -17.98 20250219 110700 1.36 20250407 157600 -28.81 20240731 110700 1.36 20250407 0.10 Y 028260 100 183 억 47406362 N N 46165 N 00 N
3 20250407 150345 55 20.00 KOSPI200 신저가 유통 N N N Y 40 Y 112200 -5200 5 -4.43 33745915050 301671 111.93 112800 113600 110700 152600 82200 117400 111863.30 27.89 0 -71867 120933 119166 117233 115466 113533 120050 116350 184 35200 100 86870 100 1 169976544 190714 9.14 0.62 12 0.18 12280.00 180536.00 161300 20240326 -30.44 110700 20250407 1.36 136800 -17.98 20250219 110700 1.36 20250407 157600 -28.81 20240731 110700 1.36 20250407 0.10 Y 028260 100 183 억 47406362 N N 46163 N 00 N
4 20250407 140344 55 20.00 KOSPI200 신저가 유통 N N N Y 40 Y 112100 -5300 5 -4.51 30080160550 268960 99.80 112800 113600 110700 152600 82200 117400 111838.79 27.89 0 -66485 120933 119166 117233 115466 113533 120050 116350 184 35200 100 86870 100 1 169976544 190544 9.13 0.62 12 0.16 12280.00 180536.00 161300 20240326 -30.50 110700 20250407 1.26 136800 -18.06 20250219 110700 1.26 20250407 157600 -28.87 20240731 110700 1.26 20250407 0.10 Y 028260 100 183 억 47406362 N N 46163 N 00 N
5 20250407 130342 55 20.00 KOSPI200 신저가 유통 N N N Y 40 Y 111500 -5900 5 -5.03 26853203050 240061 89.07 112800 113600 110700 152600 82200 117400 111859.91 27.89 0 -60004 120933 119166 117233 115466 113533 120050 116350 184 35200 100 86870 100 1 169976544 189524 9.08 0.62 12 0.14 12280.00 180536.00 161300 20240326 -30.87 110700 20250407 0.72 136800 -18.49 20250219 110700 0.72 20250407 157600 -29.25 20240731 110700 0.72 20250407 0.10 Y 028260 100 183 억 47406362 N N 46163 N 00 N
6 20250407 120343 55 20.00 KOSPI200 신저가 유통 N N N Y 40 Y 112100 -5300 5 -4.51 22591829650 201862 74.90 112800 113600 110700 152600 82200 117400 111917.20 27.89 0 -55161 120933 119166 117233 115466 113533 120050 116350 184 35200 100 86870 100 1 169976544 190544 9.13 0.62 12 0.12 12280.00 180536.00 161300 20240326 -30.50 110700 20250407 1.26 136800 -18.06 20250219 110700 1.26 20250407 157600 -28.87 20240731 110700 1.26 20250407 0.10 Y 028260 100 183 억 47406362 N N 46163 N 00 N
7 20250407 110343 55 20.00 KOSPI200 신저가 유통 N N N Y 40 Y 112700 -4700 5 -4.00 18568478300 166010 61.60 112800 113600 110700 152600 82200 117400 111851.56 27.89 0 -48703 120933 119166 117233 115466 113533 120050 116350 184 35200 100 86870 100 1 169976544 191564 9.18 0.62 12 0.10 12280.00 180536.00 161300 20240326 -30.13 110700 20250407 1.81 136800 -17.62 20250219 110700 1.81 20250407 157600 -28.49 20240731 110700 1.81 20250407 0.10 Y 028260 100 183 억 47406362 N N 46163 N 00 N
8 20250407 100344 55 20.00 KOSPI200 신저가 유통 N N N Y 40 Y 111800 -5600 5 -4.77 14011793550 125346 46.51 112800 113600 110700 152600 82200 117400 111784.93 27.89 0 -38304 120933 119166 117233 115466 113533 120050 116350 184 35200 100 86870 100 1 169976544 190034 9.10 0.62 12 0.07 12280.00 180536.00 161300 20240326 -30.69 110700 20250407 0.99 136800 -18.27 20250219 110700 0.99 20250407 157600 -29.06 20240731 110700 0.99 20250407 0.10 Y 028260 100 183 억 47406362 N N 46163 N 00 N
9 20250407 090343 55 20.00 KOSPI200 신저가 유통 N N N Y 40 Y 111600 -5800 5 -4.94 3817165400 33974 12.61 112800 113600 111600 152600 82200 117400 112355.49 27.89 0 -10907 120933 119166 117233 115466 113533 120050 116350 184 35200 100 86870 100 1 169976544 189694 9.09 0.62 12 0.02 12280.00 180536.00 161300 20240326 -30.81 111600 20250407 0.00 136800 -18.42 20250219 111600 0.00 20250407 157600 -29.19 20240731 111600 0.00 20250407 0.10 Y 028260 100 183 억 47406362 N N 46163 N 00 N
10 20250404 160343 55 20.00 KOSPI200 유통 N N N Y 40 Y 117400 -700 5 -0.59 31492609900 269509 112.42 116700 119000 115300 153500 82700 118100 116851.79 27.90 0 -18584 119833 118966 117233 116366 114633 119400 116800 184 35400 100 87390 100 1 169976544 199552 9.56 0.65 12 0.16 12280.00 180536.00 161300 20240326 -27.22 112400 20250102 4.45 136800 -14.18 20250219 112400 4.45 20250102 157600 -25.51 20240731 112400 4.45 20250102 0.10 Y 028260 100 183 억 47420847 N N 46163 N 00 N
11 20250404 150345 55 20.00 KOSPI200 유통 N N N Y 40 Y 117400 -700 5 -0.59 28468382450 243750 101.68 116700 119000 115300 153500 82700 118100 116793.36 27.90 0 -15584 119833 118966 117233 116366 114633 119400 116800 184 35400 100 87390 100 1 169976544 199552 9.56 0.65 12 0.14 12280.00 180536.00 161300 20240326 -27.22 112400 20250102 4.45 136800 -14.18 20250219 112400 4.45 20250102 157600 -25.51 20240731 112400 4.45 20250102 0.10 Y 028260 100 183 억 47420847 N N 47245 N 00 N
12 20250404 140346 55 20.00 KOSPI200 유통 N N N Y 40 Y 116100 -2000 5 -1.69 23377310350 200155 83.49 116700 119000 115300 153500 82700 118100 116796.03 27.90 0 -13989 119833 118966 117233 116366 114633 119400 116800 184 35400 100 87390 100 1 169976544 197343 9.45 0.64 12 0.12 12280.00 180536.00 161300 20240326 -28.02 112400 20250102 3.29 136800 -15.13 20250219 112400 3.29 20250102 157600 -26.33 20240731 112400 3.29 20250102 0.10 Y 028260 100 183 억 47420847 N N 47245 N 00 N