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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160349,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,114500,700,2,0.62,21831128500,192141,70.64,112000,114500,111500,147900,79700,113800,113620.34,27.87,0,12008,116066,114932,112766,111632,109466,115500,112200,184,34100,100,84210,100,1,169976544,194623,9.32,0.63,12,0.11,12280.00,180536.00,160400,20240401,-28.62,108100,20250409,5.92,136800,-16.30,20250219,108100,5.92,20250409,157600,-27.35,20240731,108100,5.92,20250409,0.09,Y,028260,100,183 억,,47376646,N,N,15882,N,00,N
20250411,150351,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,114100,300,2,0.26,15549674200,137232,50.45,112000,114400,111500,147900,79700,113800,113309.39,27.87,0,8114,116066,114932,112766,111632,109466,115500,112200,184,34100,100,84210,100,1,169976544,193943,9.29,0.63,12,0.08,12280.00,180536.00,160400,20240401,-28.87,108100,20250409,5.55,136800,-16.59,20250219,108100,5.55,20250409,157600,-27.60,20240731,108100,5.55,20250409,0.09,Y,028260,100,183 억,,47376646,N,N,26203,N,00,N
20250411,140351,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,113700,-100,5,-0.09,11363298700,100466,36.93,112000,114400,111500,147900,79700,113800,113105.91,27.87,0,9239,116066,114932,112766,111632,109466,115500,112200,184,34100,100,84210,100,1,169976544,193263,9.26,0.63,12,0.06,12280.00,180536.00,160400,20240401,-29.11,108100,20250409,5.18,136800,-16.89,20250219,108100,5.18,20250409,157600,-27.86,20240731,108100,5.18,20250409,0.09,Y,028260,100,183 억,,47376646,N,N,26203,N,00,N
20250411,130352,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,113700,-100,5,-0.09,8136830050,72151,26.52,112000,114000,111500,147900,79700,113800,112775.01,27.87,0,8405,116066,114932,112766,111632,109466,115500,112200,184,34100,100,84210,100,1,169976544,193263,9.26,0.63,12,0.04,12280.00,180536.00,160400,20240401,-29.11,108100,20250409,5.18,136800,-16.89,20250219,108100,5.18,20250409,157600,-27.86,20240731,108100,5.18,20250409,0.09,Y,028260,100,183 억,,47376646,N,N,26203,N,00,N
20250411,120352,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,113400,-400,5,-0.35,5836671300,51902,19.08,112000,113500,111500,147900,79700,113800,112455.61,27.87,0,810,116066,114932,112766,111632,109466,115500,112200,184,34100,100,84210,100,1,169976544,192753,9.23,0.63,12,0.03,12280.00,180536.00,160400,20240401,-29.30,108100,20250409,4.90,136800,-17.11,20250219,108100,4.90,20250409,157600,-28.05,20240731,108100,4.90,20250409,0.09,Y,028260,100,183 억,,47376646,N,N,26203,N,00,N
20250411,110351,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,112600,-1200,5,-1.05,4380427400,39005,14.34,112000,112800,111500,147900,79700,113800,112304.25,27.87,0,-1461,116066,114932,112766,111632,109466,115500,112200,184,34100,100,84210,100,1,169976544,191394,9.17,0.62,12,0.02,12280.00,180536.00,160400,20240401,-29.80,108100,20250409,4.16,136800,-17.69,20250219,108100,4.16,20250409,157600,-28.55,20240731,108100,4.16,20250409,0.09,Y,028260,100,183 억,,47376646,N,N,26203,N,00,N
20250411,100352,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,112100,-1700,5,-1.49,2681694100,23898,8.79,112000,112800,111500,147900,79700,113800,112214.16,27.87,0,-1967,116066,114932,112766,111632,109466,115500,112200,184,34100,100,84210,100,1,169976544,190544,9.13,0.62,12,0.01,12280.00,180536.00,160400,20240401,-30.11,108100,20250409,3.70,136800,-18.06,20250219,108100,3.70,20250409,157600,-28.87,20240731,108100,3.70,20250409,0.09,Y,028260,100,183 억,,47376646,N,N,26203,N,00,N
20250411,090353,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,112500,-1300,5,-1.14,407341200,3635,1.34,112000,112500,111500,147900,79700,113800,112060.85,27.87,0,-225,116066,114932,112766,111632,109466,115500,112200,184,34100,100,84210,100,1,169976544,191224,9.16,0.62,12,0.00,12280.00,180536.00,160400,20240401,-29.86,108100,20250409,4.07,136800,-17.76,20250219,108100,4.07,20250409,157600,-28.62,20240731,108100,4.07,20250409,0.09,Y,028260,100,183 억,,47376646,N,N,26203,N,00,N
20250410,160350,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,113800,5500,2,5.08,30732474850,272014,96.16,111600,113900,110600,140700,75900,108300,112981.05,27.83,0,63693,112433,110366,109233,107166,106033,109800,106600,184,32400,100,80140,100,1,169976544,193433,9.27,0.63,12,0.16,12280.00,180536.00,161100,20240329,-29.36,108100,20250409,5.27,136800,-16.81,20250219,108100,5.27,20250409,157600,-27.79,20240731,108100,5.27,20250409,0.10,Y,028260,100,183 억,,47309201,N,N,26179,N,00,N
20250410,150351,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,113800,5500,2,5.08,20523730100,182300,64.44,111600,113900,110600,140700,75900,108300,112582.17,27.83,0,21600,112433,110366,109233,107166,106033,109800,106600,184,32400,100,80140,100,1,169976544,193433,9.27,0.63,12,0.11,12280.00,180536.00,161100,20240329,-29.36,108100,20250409,5.27,136800,-16.81,20250219,108100,5.27,20250409,157600,-27.79,20240731,108100,5.27,20250409,0.10,Y,028260,100,183 억,,47309201,N,N,27496,N,00,N
20250410,140350,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,113600,5300,2,4.89,17315402150,154041,54.46,111600,113600,110600,140700,75900,108300,112407.75,27.83,0,17162,112433,110366,109233,107166,106033,109800,106600,184,32400,100,80140,100,1,169976544,193093,9.25,0.63,12,0.09,12280.00,180536.00,161100,20240329,-29.48,108100,20250409,5.09,136800,-16.96,20250219,108100,5.09,20250409,157600,-27.92,20240731,108100,5.09,20250409,0.10,Y,028260,100,183 억,,47309201,N,N,27496,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 20250411 160349 55 20.00 KOSPI200 유통 N N N Y 40 Y 114500 700 2 0.62 21831128500 192141 70.64 112000 114500 111500 147900 79700 113800 113620.34 27.87 0 12008 116066 114932 112766 111632 109466 115500 112200 184 34100 100 84210 100 1 169976544 194623 9.32 0.63 12 0.11 12280.00 180536.00 160400 20240401 -28.62 108100 20250409 5.92 136800 -16.30 20250219 108100 5.92 20250409 157600 -27.35 20240731 108100 5.92 20250409 0.09 Y 028260 100 183 억 47376646 N N 15882 N 00 N
3 20250411 150351 55 20.00 KOSPI200 유통 N N N Y 40 Y 114100 300 2 0.26 15549674200 137232 50.45 112000 114400 111500 147900 79700 113800 113309.39 27.87 0 8114 116066 114932 112766 111632 109466 115500 112200 184 34100 100 84210 100 1 169976544 193943 9.29 0.63 12 0.08 12280.00 180536.00 160400 20240401 -28.87 108100 20250409 5.55 136800 -16.59 20250219 108100 5.55 20250409 157600 -27.60 20240731 108100 5.55 20250409 0.09 Y 028260 100 183 억 47376646 N N 26203 N 00 N
4 20250411 140351 55 20.00 KOSPI200 유통 N N N Y 40 Y 113700 -100 5 -0.09 11363298700 100466 36.93 112000 114400 111500 147900 79700 113800 113105.91 27.87 0 9239 116066 114932 112766 111632 109466 115500 112200 184 34100 100 84210 100 1 169976544 193263 9.26 0.63 12 0.06 12280.00 180536.00 160400 20240401 -29.11 108100 20250409 5.18 136800 -16.89 20250219 108100 5.18 20250409 157600 -27.86 20240731 108100 5.18 20250409 0.09 Y 028260 100 183 억 47376646 N N 26203 N 00 N
5 20250411 130352 55 20.00 KOSPI200 유통 N N N Y 40 Y 113700 -100 5 -0.09 8136830050 72151 26.52 112000 114000 111500 147900 79700 113800 112775.01 27.87 0 8405 116066 114932 112766 111632 109466 115500 112200 184 34100 100 84210 100 1 169976544 193263 9.26 0.63 12 0.04 12280.00 180536.00 160400 20240401 -29.11 108100 20250409 5.18 136800 -16.89 20250219 108100 5.18 20250409 157600 -27.86 20240731 108100 5.18 20250409 0.09 Y 028260 100 183 억 47376646 N N 26203 N 00 N
6 20250411 120352 55 20.00 KOSPI200 유통 N N N Y 40 Y 113400 -400 5 -0.35 5836671300 51902 19.08 112000 113500 111500 147900 79700 113800 112455.61 27.87 0 810 116066 114932 112766 111632 109466 115500 112200 184 34100 100 84210 100 1 169976544 192753 9.23 0.63 12 0.03 12280.00 180536.00 160400 20240401 -29.30 108100 20250409 4.90 136800 -17.11 20250219 108100 4.90 20250409 157600 -28.05 20240731 108100 4.90 20250409 0.09 Y 028260 100 183 억 47376646 N N 26203 N 00 N
7 20250411 110351 55 20.00 KOSPI200 유통 N N N Y 40 Y 112600 -1200 5 -1.05 4380427400 39005 14.34 112000 112800 111500 147900 79700 113800 112304.25 27.87 0 -1461 116066 114932 112766 111632 109466 115500 112200 184 34100 100 84210 100 1 169976544 191394 9.17 0.62 12 0.02 12280.00 180536.00 160400 20240401 -29.80 108100 20250409 4.16 136800 -17.69 20250219 108100 4.16 20250409 157600 -28.55 20240731 108100 4.16 20250409 0.09 Y 028260 100 183 억 47376646 N N 26203 N 00 N
8 20250411 100352 55 20.00 KOSPI200 유통 N N N Y 40 Y 112100 -1700 5 -1.49 2681694100 23898 8.79 112000 112800 111500 147900 79700 113800 112214.16 27.87 0 -1967 116066 114932 112766 111632 109466 115500 112200 184 34100 100 84210 100 1 169976544 190544 9.13 0.62 12 0.01 12280.00 180536.00 160400 20240401 -30.11 108100 20250409 3.70 136800 -18.06 20250219 108100 3.70 20250409 157600 -28.87 20240731 108100 3.70 20250409 0.09 Y 028260 100 183 억 47376646 N N 26203 N 00 N
9 20250411 090353 55 20.00 KOSPI200 유통 N N N Y 40 Y 112500 -1300 5 -1.14 407341200 3635 1.34 112000 112500 111500 147900 79700 113800 112060.85 27.87 0 -225 116066 114932 112766 111632 109466 115500 112200 184 34100 100 84210 100 1 169976544 191224 9.16 0.62 12 0.00 12280.00 180536.00 160400 20240401 -29.86 108100 20250409 4.07 136800 -17.76 20250219 108100 4.07 20250409 157600 -28.62 20240731 108100 4.07 20250409 0.09 Y 028260 100 183 억 47376646 N N 26203 N 00 N
10 20250410 160350 55 20.00 KOSPI200 유통 N N N Y 40 Y 113800 5500 2 5.08 30732474850 272014 96.16 111600 113900 110600 140700 75900 108300 112981.05 27.83 0 63693 112433 110366 109233 107166 106033 109800 106600 184 32400 100 80140 100 1 169976544 193433 9.27 0.63 12 0.16 12280.00 180536.00 161100 20240329 -29.36 108100 20250409 5.27 136800 -16.81 20250219 108100 5.27 20250409 157600 -27.79 20240731 108100 5.27 20250409 0.10 Y 028260 100 183 억 47309201 N N 26179 N 00 N
11 20250410 150351 55 20.00 KOSPI200 유통 N N N Y 40 Y 113800 5500 2 5.08 20523730100 182300 64.44 111600 113900 110600 140700 75900 108300 112582.17 27.83 0 21600 112433 110366 109233 107166 106033 109800 106600 184 32400 100 80140 100 1 169976544 193433 9.27 0.63 12 0.11 12280.00 180536.00 161100 20240329 -29.36 108100 20250409 5.27 136800 -16.81 20250219 108100 5.27 20250409 157600 -27.79 20240731 108100 5.27 20250409 0.10 Y 028260 100 183 억 47309201 N N 27496 N 00 N
12 20250410 140350 55 20.00 KOSPI200 유통 N N N Y 40 Y 113600 5300 2 4.89 17315402150 154041 54.46 111600 113600 110600 140700 75900 108300 112407.75 27.83 0 17162 112433 110366 109233 107166 106033 109800 106600 184 32400 100 80140 100 1 169976544 193093 9.25 0.63 12 0.09 12280.00 180536.00 161100 20240329 -29.48 108100 20250409 5.09 136800 -16.96 20250219 108100 5.09 20250409 157600 -27.92 20240731 108100 5.09 20250409 0.10 Y 028260 100 183 억 47309201 N N 27496 N 00 N