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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160347,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23950,0,3,0.00,1811510025,75848,196.21,24000,24150,23500,31100,16800,23950,23883.42,4.42,0,7326,24350,24150,23800,23600,23250,24250,23700,499,7150,500,18200,50,1,99700000,23878,15.19,1.40,12,0.08,1577.00,17151.00,31700,20241211,-24.45,16920,20240805,41.55,29100,-17.70,20250326,22450,6.68,20250203,31700,-24.45,20241211,16920,41.55,20240805,0.33,Y,026960,500,498 억,,4410348,N,N,7229,N,00,N
20250414,150349,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23775,-175,5,-0.73,1717662200,71913,186.03,24000,24150,23500,31100,16800,23950,23885.28,4.42,0,7180,24350,24150,23800,23600,23250,24250,23700,499,7150,500,18200,50,1,99700000,23704,15.08,1.39,12,0.07,1577.00,17151.00,31700,20241211,-25.00,16920,20240805,40.51,29100,-18.30,20250326,22450,5.90,20250203,31700,-25.00,20241211,16920,40.51,20240805,0.33,Y,026960,500,498 억,,4410348,N,N,4141,N,00,N
20250414,140348,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23925,-25,5,-0.10,1470177275,61531,159.17,24000,24150,23500,31100,16800,23950,23893.28,4.42,0,6446,24350,24150,23800,23600,23250,24250,23700,499,7150,500,18200,50,1,99700000,23853,15.17,1.39,12,0.06,1577.00,17151.00,31700,20241211,-24.53,16920,20240805,41.40,29100,-17.78,20250326,22450,6.57,20250203,31700,-24.53,20241211,16920,41.40,20240805,0.33,Y,026960,500,498 억,,4410348,N,N,4141,N,00,N
20250414,130349,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23975,25,2,0.10,1328619000,55610,143.85,24000,24150,23500,31100,16800,23950,23891.73,4.42,0,4019,24350,24150,23800,23600,23250,24250,23700,499,7150,500,18200,50,1,99700000,23903,15.20,1.40,12,0.06,1577.00,17151.00,31700,20241211,-24.37,16920,20240805,41.70,29100,-17.61,20250326,22450,6.79,20250203,31700,-24.37,20241211,16920,41.70,20240805,0.33,Y,026960,500,498 억,,4410348,N,N,4141,N,00,N
20250414,120349,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24075,125,2,0.52,1210611000,50691,131.13,24000,24150,23500,31100,16800,23950,23882.17,4.42,0,2194,24350,24150,23800,23600,23250,24250,23700,499,7150,500,18200,50,1,99700000,24003,15.27,1.40,12,0.05,1577.00,17151.00,31700,20241211,-24.05,16920,20240805,42.29,29100,-17.27,20250326,22450,7.24,20250203,31700,-24.05,20241211,16920,42.29,20240805,0.33,Y,026960,500,498 억,,4410348,N,N,4141,N,00,N
20250414,110347,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24025,75,2,0.31,1138829750,47707,123.41,24000,24150,23500,31100,16800,23950,23871.33,4.42,0,2367,24350,24150,23800,23600,23250,24250,23700,499,7150,500,18200,50,1,99700000,23953,15.23,1.40,12,0.05,1577.00,17151.00,31700,20241211,-24.21,16920,20240805,41.99,29100,-17.44,20250326,22450,7.02,20250203,31700,-24.21,20241211,16920,41.99,20240805,0.33,Y,026960,500,498 억,,4410348,N,N,4141,N,00,N
20250414,100349,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23825,-125,5,-0.52,646785225,27128,70.18,24000,24000,23700,31100,16800,23950,23841.98,4.42,0,-2482,24350,24150,23800,23600,23250,24250,23700,499,7150,500,18200,50,1,99700000,23754,15.11,1.39,12,0.03,1577.00,17151.00,31700,20241211,-24.84,16920,20240805,40.81,29100,-18.13,20250326,22450,6.12,20250203,31700,-24.84,20241211,16920,40.81,20240805,0.33,Y,026960,500,498 억,,4410348,N,N,4141,N,00,N
20250414,090349,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23850,-100,5,-0.42,125008500,5231,13.53,24000,24000,23800,31100,16800,23950,23897.63,4.42,0,-502,24350,24150,23800,23600,23250,24250,23700,499,7150,500,18200,50,1,99700000,23778,15.12,1.39,12,0.01,1577.00,17151.00,31700,20241211,-24.76,16920,20240805,40.96,29100,-18.04,20250326,22450,6.24,20250203,31700,-24.76,20241211,16920,40.96,20240805,0.33,Y,026960,500,498 억,,4410348,N,N,4141,N,00,N
20250411,160345,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23950,0,3,0.00,920312425,38657,63.63,23600,24000,23450,31100,16800,23950,23807.14,4.42,0,-3100,24383,24166,23833,23616,23283,24275,23725,499,7150,500,18200,50,1,99700000,23878,15.19,1.40,12,0.04,1577.00,17151.00,31700,20241211,-24.45,16920,20240805,41.55,29100,-17.70,20250326,22450,6.68,20250203,31700,-24.45,20241211,16920,41.55,20240805,0.34,Y,026960,500,498 억,,4410341,N,N,4141,N,00,N
20250411,150348,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23850,-100,5,-0.42,841444775,35360,58.20,23600,24000,23450,31100,16800,23950,23796.52,4.42,0,-1634,24383,24166,23833,23616,23283,24275,23725,499,7150,500,18200,50,1,99700000,23778,15.12,1.39,12,0.04,1577.00,17151.00,31700,20241211,-24.76,16920,20240805,40.96,29100,-18.04,20250326,22450,6.24,20250203,31700,-24.76,20241211,16920,40.96,20240805,0.34,Y,026960,500,498 억,,4410341,N,N,4482,N,00,N
20250411,140348,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,23900,-50,5,-0.21,730451250,30713,50.55,23600,24000,23450,31100,16800,23950,23783.13,4.42,0,-198,24383,24166,23833,23616,23283,24275,23725,499,7150,500,18200,50,1,99700000,23828,15.16,1.39,12,0.03,1577.00,17151.00,31700,20241211,-24.61,16920,20240805,41.25,29100,-17.87,20250326,22450,6.46,20250203,31700,-24.61,20241211,16920,41.25,20240805,0.34,Y,026960,500,498 억,,4410341,N,N,4482,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 20250414 160347 55 30.00 KOSPI200 유통 N N N Y 40 N 23950 0 3 0.00 1811510025 75848 196.21 24000 24150 23500 31100 16800 23950 23883.42 4.42 0 7326 24350 24150 23800 23600 23250 24250 23700 499 7150 500 18200 50 1 99700000 23878 15.19 1.40 12 0.08 1577.00 17151.00 31700 20241211 -24.45 16920 20240805 41.55 29100 -17.70 20250326 22450 6.68 20250203 31700 -24.45 20241211 16920 41.55 20240805 0.33 Y 026960 500 498 억 4410348 N N 7229 N 00 N
3 20250414 150349 55 30.00 KOSPI200 유통 N N N Y 40 N 23775 -175 5 -0.73 1717662200 71913 186.03 24000 24150 23500 31100 16800 23950 23885.28 4.42 0 7180 24350 24150 23800 23600 23250 24250 23700 499 7150 500 18200 50 1 99700000 23704 15.08 1.39 12 0.07 1577.00 17151.00 31700 20241211 -25.00 16920 20240805 40.51 29100 -18.30 20250326 22450 5.90 20250203 31700 -25.00 20241211 16920 40.51 20240805 0.33 Y 026960 500 498 억 4410348 N N 4141 N 00 N
4 20250414 140348 55 30.00 KOSPI200 유통 N N N Y 40 N 23925 -25 5 -0.10 1470177275 61531 159.17 24000 24150 23500 31100 16800 23950 23893.28 4.42 0 6446 24350 24150 23800 23600 23250 24250 23700 499 7150 500 18200 50 1 99700000 23853 15.17 1.39 12 0.06 1577.00 17151.00 31700 20241211 -24.53 16920 20240805 41.40 29100 -17.78 20250326 22450 6.57 20250203 31700 -24.53 20241211 16920 41.40 20240805 0.33 Y 026960 500 498 억 4410348 N N 4141 N 00 N
5 20250414 130349 55 30.00 KOSPI200 유통 N N N Y 40 N 23975 25 2 0.10 1328619000 55610 143.85 24000 24150 23500 31100 16800 23950 23891.73 4.42 0 4019 24350 24150 23800 23600 23250 24250 23700 499 7150 500 18200 50 1 99700000 23903 15.20 1.40 12 0.06 1577.00 17151.00 31700 20241211 -24.37 16920 20240805 41.70 29100 -17.61 20250326 22450 6.79 20250203 31700 -24.37 20241211 16920 41.70 20240805 0.33 Y 026960 500 498 억 4410348 N N 4141 N 00 N
6 20250414 120349 55 30.00 KOSPI200 유통 N N N Y 40 N 24075 125 2 0.52 1210611000 50691 131.13 24000 24150 23500 31100 16800 23950 23882.17 4.42 0 2194 24350 24150 23800 23600 23250 24250 23700 499 7150 500 18200 50 1 99700000 24003 15.27 1.40 12 0.05 1577.00 17151.00 31700 20241211 -24.05 16920 20240805 42.29 29100 -17.27 20250326 22450 7.24 20250203 31700 -24.05 20241211 16920 42.29 20240805 0.33 Y 026960 500 498 억 4410348 N N 4141 N 00 N
7 20250414 110347 55 30.00 KOSPI200 유통 N N N Y 40 N 24025 75 2 0.31 1138829750 47707 123.41 24000 24150 23500 31100 16800 23950 23871.33 4.42 0 2367 24350 24150 23800 23600 23250 24250 23700 499 7150 500 18200 50 1 99700000 23953 15.23 1.40 12 0.05 1577.00 17151.00 31700 20241211 -24.21 16920 20240805 41.99 29100 -17.44 20250326 22450 7.02 20250203 31700 -24.21 20241211 16920 41.99 20240805 0.33 Y 026960 500 498 억 4410348 N N 4141 N 00 N
8 20250414 100349 55 30.00 KOSPI200 유통 N N N Y 40 N 23825 -125 5 -0.52 646785225 27128 70.18 24000 24000 23700 31100 16800 23950 23841.98 4.42 0 -2482 24350 24150 23800 23600 23250 24250 23700 499 7150 500 18200 50 1 99700000 23754 15.11 1.39 12 0.03 1577.00 17151.00 31700 20241211 -24.84 16920 20240805 40.81 29100 -18.13 20250326 22450 6.12 20250203 31700 -24.84 20241211 16920 40.81 20240805 0.33 Y 026960 500 498 억 4410348 N N 4141 N 00 N
9 20250414 090349 55 30.00 KOSPI200 유통 N N N Y 40 N 23850 -100 5 -0.42 125008500 5231 13.53 24000 24000 23800 31100 16800 23950 23897.63 4.42 0 -502 24350 24150 23800 23600 23250 24250 23700 499 7150 500 18200 50 1 99700000 23778 15.12 1.39 12 0.01 1577.00 17151.00 31700 20241211 -24.76 16920 20240805 40.96 29100 -18.04 20250326 22450 6.24 20250203 31700 -24.76 20241211 16920 40.96 20240805 0.33 Y 026960 500 498 억 4410348 N N 4141 N 00 N
10 20250411 160345 55 30.00 KOSPI200 유통 N N N Y 40 N 23950 0 3 0.00 920312425 38657 63.63 23600 24000 23450 31100 16800 23950 23807.14 4.42 0 -3100 24383 24166 23833 23616 23283 24275 23725 499 7150 500 18200 50 1 99700000 23878 15.19 1.40 12 0.04 1577.00 17151.00 31700 20241211 -24.45 16920 20240805 41.55 29100 -17.70 20250326 22450 6.68 20250203 31700 -24.45 20241211 16920 41.55 20240805 0.34 Y 026960 500 498 억 4410341 N N 4141 N 00 N
11 20250411 150348 55 30.00 KOSPI200 유통 N N N Y 40 N 23850 -100 5 -0.42 841444775 35360 58.20 23600 24000 23450 31100 16800 23950 23796.52 4.42 0 -1634 24383 24166 23833 23616 23283 24275 23725 499 7150 500 18200 50 1 99700000 23778 15.12 1.39 12 0.04 1577.00 17151.00 31700 20241211 -24.76 16920 20240805 40.96 29100 -18.04 20250326 22450 6.24 20250203 31700 -24.76 20241211 16920 40.96 20240805 0.34 Y 026960 500 498 억 4410341 N N 4482 N 00 N
12 20250411 140348 55 30.00 KOSPI200 유통 N N N Y 40 N 23900 -50 5 -0.21 730451250 30713 50.55 23600 24000 23450 31100 16800 23950 23783.13 4.42 0 -198 24383 24166 23833 23616 23283 24275 23725 499 7150 500 18200 50 1 99700000 23828 15.16 1.39 12 0.03 1577.00 17151.00 31700 20241211 -24.61 16920 20240805 41.25 29100 -17.87 20250326 22450 6.46 20250203 31700 -24.61 20241211 16920 41.25 20240805 0.34 Y 026960 500 498 억 4410341 N N 4482 N 00 N