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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160352,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,115800,1300,2,1.14,14328562100,123933,155.70,114200,116800,113600,148800,80200,114500,115615.39,27.76,0,11507,116166,115332,114466,113632,112766,114900,113200,184,34300,100,84730,100,1,169976544,196833,9.43,0.64,12,0.07,12280.00,180536.00,157600,20240731,-26.52,108100,20250409,7.12,136800,-15.35,20250219,108100,7.12,20250409,157600,-26.52,20240731,108100,7.12,20250409,0.09,Y,028260,100,183 억,,47187566,N,N,3427,N,00,N
20250422,150358,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,115600,1100,2,0.96,10970100700,94931,119.26,114200,116800,113600,148800,80200,114500,115558.73,27.76,0,12196,116166,115332,114466,113632,112766,114900,113200,184,34300,100,84730,100,1,169976544,196493,9.41,0.64,12,0.06,12280.00,180536.00,157600,20240731,-26.65,108100,20250409,6.94,136800,-15.50,20250219,108100,6.94,20250409,157600,-26.65,20240731,108100,6.94,20250409,0.09,Y,028260,100,183 억,,47187566,N,N,2749,N,00,N
20250422,140358,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,115700,1200,2,1.05,9515535950,82345,103.45,114200,116800,113600,148800,80200,114500,115557.00,27.76,0,11331,116166,115332,114466,113632,112766,114900,113200,184,34300,100,84730,100,1,169976544,196663,9.42,0.64,12,0.05,12280.00,180536.00,157600,20240731,-26.59,108100,20250409,7.03,136800,-15.42,20250219,108100,7.03,20250409,157600,-26.59,20240731,108100,7.03,20250409,0.09,Y,028260,100,183 억,,47187566,N,N,2749,N,00,N
20250422,130357,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,116200,1700,2,1.48,7825648150,67745,85.11,114200,116800,113600,148800,80200,114500,115516.32,27.76,0,13123,116166,115332,114466,113632,112766,114900,113200,184,34300,100,84730,100,1,169976544,197513,9.46,0.64,12,0.04,12280.00,180536.00,157600,20240731,-26.27,108100,20250409,7.49,136800,-15.06,20250219,108100,7.49,20250409,157600,-26.27,20240731,108100,7.49,20250409,0.09,Y,028260,100,183 억,,47187566,N,N,2749,N,00,N
20250422,120358,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,116400,1900,2,1.66,6747962250,58481,73.47,114200,116800,113600,148800,80200,114500,115387.33,27.76,0,13437,116166,115332,114466,113632,112766,114900,113200,184,34300,100,84730,100,1,169976544,197853,9.48,0.64,12,0.03,12280.00,180536.00,157600,20240731,-26.14,108100,20250409,7.68,136800,-14.91,20250219,108100,7.68,20250409,157600,-26.14,20240731,108100,7.68,20250409,0.09,Y,028260,100,183 억,,47187566,N,N,2749,N,00,N
20250422,110357,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,116300,1800,2,1.57,4862604150,42292,53.13,114200,116300,113600,148800,80200,114500,114976.98,27.76,0,10611,116166,115332,114466,113632,112766,114900,113200,184,34300,100,84730,100,1,169976544,197683,9.47,0.64,12,0.02,12280.00,180536.00,157600,20240731,-26.21,108100,20250409,7.59,136800,-14.99,20250219,108100,7.59,20250409,157600,-26.21,20240731,108100,7.59,20250409,0.09,Y,028260,100,183 억,,47187566,N,N,2749,N,00,N
20250422,100358,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,114700,200,2,0.17,2165365450,18967,23.83,114200,114700,113600,148800,80200,114500,114164.80,27.76,0,1163,116166,115332,114466,113632,112766,114900,113200,184,34300,100,84730,100,1,169976544,194963,9.34,0.64,12,0.01,12280.00,180536.00,157600,20240731,-27.22,108100,20250409,6.11,136800,-16.15,20250219,108100,6.11,20250409,157600,-27.22,20240731,108100,6.11,20250409,0.09,Y,028260,100,183 억,,47187566,N,N,2749,N,00,N
20250422,090358,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,113900,-600,5,-0.52,296217400,2597,3.26,114200,114200,113600,148800,80200,114500,114060.53,27.76,0,-77,116166,115332,114466,113632,112766,114900,113200,184,34300,100,84730,100,1,169976544,193603,9.28,0.63,12,0.00,12280.00,180536.00,157600,20240731,-27.73,108100,20250409,5.37,136800,-16.74,20250219,108100,5.37,20250409,157600,-27.73,20240731,108100,5.37,20250409,0.09,Y,028260,100,183 억,,47187566,N,N,2749,N,00,N
20250421,160350,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,114500,100,2,0.09,9092206750,79598,114.18,114700,115300,113600,148700,80100,114400,114226.57,27.81,6720,-10867,115533,114966,114133,113566,112733,115250,113850,184,34300,100,84650,100,1,169976544,194623,9.32,0.63,12,0.05,12280.00,180536.00,157600,20240731,-27.35,108100,20250409,5.92,136800,-16.30,20250219,108100,5.92,20250409,157600,-27.35,20240731,108100,5.92,20250409,0.08,Y,028260,100,183 억,,47275447,N,N,2749,N,00,N
20250421,150356,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,114300,-100,5,-0.09,7982067550,69894,100.26,114700,115300,113600,148700,80100,114400,114202.47,27.81,6720,-9417,115533,114966,114133,113566,112733,115250,113850,184,34300,100,84650,100,1,169976544,194283,9.31,0.63,12,0.04,12280.00,180536.00,157600,20240731,-27.47,108100,20250409,5.74,136800,-16.45,20250219,108100,5.74,20250409,157600,-27.47,20240731,108100,5.74,20250409,0.08,Y,028260,100,183 억,,47275447,N,N,2932,N,00,N
20250421,140357,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,113900,-500,5,-0.44,6796837950,59511,85.37,114700,115300,113600,148700,80100,114400,114211.46,27.81,6720,-9891,115533,114966,114133,113566,112733,115250,113850,184,34300,100,84650,100,1,169976544,193603,9.28,0.63,12,0.04,12280.00,180536.00,157600,20240731,-27.73,108100,20250409,5.37,136800,-16.74,20250219,108100,5.37,20250409,157600,-27.73,20240731,108100,5.37,20250409,0.08,Y,028260,100,183 억,,47275447,N,N,2932,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 20250422 160352 55 20.00 KOSPI200 유통 N N N Y 40 Y 115800 1300 2 1.14 14328562100 123933 155.70 114200 116800 113600 148800 80200 114500 115615.39 27.76 0 11507 116166 115332 114466 113632 112766 114900 113200 184 34300 100 84730 100 1 169976544 196833 9.43 0.64 12 0.07 12280.00 180536.00 157600 20240731 -26.52 108100 20250409 7.12 136800 -15.35 20250219 108100 7.12 20250409 157600 -26.52 20240731 108100 7.12 20250409 0.09 Y 028260 100 183 억 47187566 N N 3427 N 00 N
3 20250422 150358 55 20.00 KOSPI200 유통 N N N Y 40 Y 115600 1100 2 0.96 10970100700 94931 119.26 114200 116800 113600 148800 80200 114500 115558.73 27.76 0 12196 116166 115332 114466 113632 112766 114900 113200 184 34300 100 84730 100 1 169976544 196493 9.41 0.64 12 0.06 12280.00 180536.00 157600 20240731 -26.65 108100 20250409 6.94 136800 -15.50 20250219 108100 6.94 20250409 157600 -26.65 20240731 108100 6.94 20250409 0.09 Y 028260 100 183 억 47187566 N N 2749 N 00 N
4 20250422 140358 55 20.00 KOSPI200 유통 N N N Y 40 Y 115700 1200 2 1.05 9515535950 82345 103.45 114200 116800 113600 148800 80200 114500 115557.00 27.76 0 11331 116166 115332 114466 113632 112766 114900 113200 184 34300 100 84730 100 1 169976544 196663 9.42 0.64 12 0.05 12280.00 180536.00 157600 20240731 -26.59 108100 20250409 7.03 136800 -15.42 20250219 108100 7.03 20250409 157600 -26.59 20240731 108100 7.03 20250409 0.09 Y 028260 100 183 억 47187566 N N 2749 N 00 N
5 20250422 130357 55 20.00 KOSPI200 유통 N N N Y 40 Y 116200 1700 2 1.48 7825648150 67745 85.11 114200 116800 113600 148800 80200 114500 115516.32 27.76 0 13123 116166 115332 114466 113632 112766 114900 113200 184 34300 100 84730 100 1 169976544 197513 9.46 0.64 12 0.04 12280.00 180536.00 157600 20240731 -26.27 108100 20250409 7.49 136800 -15.06 20250219 108100 7.49 20250409 157600 -26.27 20240731 108100 7.49 20250409 0.09 Y 028260 100 183 억 47187566 N N 2749 N 00 N
6 20250422 120358 55 20.00 KOSPI200 유통 N N N Y 40 Y 116400 1900 2 1.66 6747962250 58481 73.47 114200 116800 113600 148800 80200 114500 115387.33 27.76 0 13437 116166 115332 114466 113632 112766 114900 113200 184 34300 100 84730 100 1 169976544 197853 9.48 0.64 12 0.03 12280.00 180536.00 157600 20240731 -26.14 108100 20250409 7.68 136800 -14.91 20250219 108100 7.68 20250409 157600 -26.14 20240731 108100 7.68 20250409 0.09 Y 028260 100 183 억 47187566 N N 2749 N 00 N
7 20250422 110357 55 20.00 KOSPI200 유통 N N N Y 40 Y 116300 1800 2 1.57 4862604150 42292 53.13 114200 116300 113600 148800 80200 114500 114976.98 27.76 0 10611 116166 115332 114466 113632 112766 114900 113200 184 34300 100 84730 100 1 169976544 197683 9.47 0.64 12 0.02 12280.00 180536.00 157600 20240731 -26.21 108100 20250409 7.59 136800 -14.99 20250219 108100 7.59 20250409 157600 -26.21 20240731 108100 7.59 20250409 0.09 Y 028260 100 183 억 47187566 N N 2749 N 00 N
8 20250422 100358 55 20.00 KOSPI200 유통 N N N Y 40 Y 114700 200 2 0.17 2165365450 18967 23.83 114200 114700 113600 148800 80200 114500 114164.80 27.76 0 1163 116166 115332 114466 113632 112766 114900 113200 184 34300 100 84730 100 1 169976544 194963 9.34 0.64 12 0.01 12280.00 180536.00 157600 20240731 -27.22 108100 20250409 6.11 136800 -16.15 20250219 108100 6.11 20250409 157600 -27.22 20240731 108100 6.11 20250409 0.09 Y 028260 100 183 억 47187566 N N 2749 N 00 N
9 20250422 090358 55 20.00 KOSPI200 유통 N N N Y 40 Y 113900 -600 5 -0.52 296217400 2597 3.26 114200 114200 113600 148800 80200 114500 114060.53 27.76 0 -77 116166 115332 114466 113632 112766 114900 113200 184 34300 100 84730 100 1 169976544 193603 9.28 0.63 12 0.00 12280.00 180536.00 157600 20240731 -27.73 108100 20250409 5.37 136800 -16.74 20250219 108100 5.37 20250409 157600 -27.73 20240731 108100 5.37 20250409 0.09 Y 028260 100 183 억 47187566 N N 2749 N 00 N
10 20250421 160350 55 20.00 KOSPI200 유통 N N N Y 40 Y 114500 100 2 0.09 9092206750 79598 114.18 114700 115300 113600 148700 80100 114400 114226.57 27.81 6720 -10867 115533 114966 114133 113566 112733 115250 113850 184 34300 100 84650 100 1 169976544 194623 9.32 0.63 12 0.05 12280.00 180536.00 157600 20240731 -27.35 108100 20250409 5.92 136800 -16.30 20250219 108100 5.92 20250409 157600 -27.35 20240731 108100 5.92 20250409 0.08 Y 028260 100 183 억 47275447 N N 2749 N 00 N
11 20250421 150356 55 20.00 KOSPI200 유통 N N N Y 40 Y 114300 -100 5 -0.09 7982067550 69894 100.26 114700 115300 113600 148700 80100 114400 114202.47 27.81 6720 -9417 115533 114966 114133 113566 112733 115250 113850 184 34300 100 84650 100 1 169976544 194283 9.31 0.63 12 0.04 12280.00 180536.00 157600 20240731 -27.47 108100 20250409 5.74 136800 -16.45 20250219 108100 5.74 20250409 157600 -27.47 20240731 108100 5.74 20250409 0.08 Y 028260 100 183 억 47275447 N N 2932 N 00 N
12 20250421 140357 55 20.00 KOSPI200 유통 N N N Y 40 Y 113900 -500 5 -0.44 6796837950 59511 85.37 114700 115300 113600 148700 80100 114400 114211.46 27.81 6720 -9891 115533 114966 114133 113566 112733 115250 113850 184 34300 100 84650 100 1 169976544 193603 9.28 0.63 12 0.04 12280.00 180536.00 157600 20240731 -27.73 108100 20250409 5.37 136800 -16.74 20250219 108100 5.37 20250409 157600 -27.73 20240731 108100 5.37 20250409 0.08 Y 028260 100 183 억 47275447 N N 2932 N 00 N