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
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
20250414,160350,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,113700,-800,5,-0.70,15555570950,136454,71.02,114500,115000,113300,148800,80200,114500,113998.65,27.85,0,-21540,116500,115500,113500,112500,110500,116000,113000,184,34300,100,84730,100,1,169976544,193263,9.26,0.63,12,0.08,12280.00,180536.00,158400,20240402,-28.22,108100,20250409,5.18,136800,-16.89,20250219,108100,5.18,20250409,157600,-27.86,20240731,108100,5.18,20250409,0.09,Y,028260,100,183 억,,47332807,N,N,7520,N,00,N
20250414,150352,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,113800,-700,5,-0.61,13400654050,117504,61.16,114500,115000,113300,148800,80200,114500,114044.24,27.85,0,-19864,116500,115500,113500,112500,110500,116000,113000,184,34300,100,84730,100,1,169976544,193433,9.27,0.63,12,0.07,12280.00,180536.00,158400,20240402,-28.16,108100,20250409,5.27,136800,-16.81,20250219,108100,5.27,20250409,157600,-27.79,20240731,108100,5.27,20250409,0.09,Y,028260,100,183 억,,47332807,N,N,15882,N,00,N
20250414,140352,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,114000,-500,5,-0.44,10539338700,92334,48.06,114500,115000,113300,148800,80200,114500,114143.64,27.85,0,-14278,116500,115500,113500,112500,110500,116000,113000,184,34300,100,84730,100,1,169976544,193773,9.28,0.63,12,0.05,12280.00,180536.00,158400,20240402,-28.03,108100,20250409,5.46,136800,-16.67,20250219,108100,5.46,20250409,157600,-27.66,20240731,108100,5.46,20250409,0.09,Y,028260,100,183 억,,47332807,N,N,15882,N,00,N
20250414,130352,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,113900,-600,5,-0.52,9313764400,81573,42.45,114500,115000,113300,148800,80200,114500,114177.05,27.85,0,-13182,116500,115500,113500,112500,110500,116000,113000,184,34300,100,84730,100,1,169976544,193603,9.28,0.63,12,0.05,12280.00,180536.00,158400,20240402,-28.09,108100,20250409,5.37,136800,-16.74,20250219,108100,5.37,20250409,157600,-27.73,20240731,108100,5.37,20250409,0.09,Y,028260,100,183 억,,47332807,N,N,15882,N,00,N
20250414,120353,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,114200,-300,5,-0.26,8239733900,72154,37.55,114500,115000,113300,148800,80200,114500,114196.49,27.85,0,-11746,116500,115500,113500,112500,110500,116000,113000,184,34300,100,84730,100,1,169976544,194113,9.30,0.63,12,0.04,12280.00,180536.00,158400,20240402,-27.90,108100,20250409,5.64,136800,-16.52,20250219,108100,5.64,20250409,157600,-27.54,20240731,108100,5.64,20250409,0.09,Y,028260,100,183 억,,47332807,N,N,15882,N,00,N
20250414,110351,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,114500,0,3,0.00,7026582700,61539,32.03,114500,115000,113300,148800,80200,114500,114180.97,27.85,0,-10820,116500,115500,113500,112500,110500,116000,113000,184,34300,100,84730,100,1,169976544,194623,9.32,0.63,12,0.04,12280.00,180536.00,158400,20240402,-27.71,108100,20250409,5.92,136800,-16.30,20250219,108100,5.92,20250409,157600,-27.35,20240731,108100,5.92,20250409,0.09,Y,028260,100,183 억,,47332807,N,N,15882,N,00,N
20250414,100352,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,113500,-1000,5,-0.87,4315909200,37778,19.66,114500,115000,113300,148800,80200,114500,114243.98,27.85,0,-8643,116500,115500,113500,112500,110500,116000,113000,184,34300,100,84730,100,1,169976544,192923,9.24,0.63,12,0.02,12280.00,180536.00,158400,20240402,-28.35,108100,20250409,5.00,136800,-17.03,20250219,108100,5.00,20250409,157600,-27.98,20240731,108100,5.00,20250409,0.09,Y,028260,100,183 억,,47332807,N,N,15882,N,00,N
20250414,090352,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,114300,-200,5,-0.17,926861100,8097,4.21,114500,115000,114000,148800,80200,114500,114469.69,27.85,0,6,116500,115500,113500,112500,110500,116000,113000,184,34300,100,84730,100,1,169976544,194283,9.31,0.63,12,0.00,12280.00,180536.00,158400,20240402,-27.84,108100,20250409,5.74,136800,-16.45,20250219,108100,5.74,20250409,157600,-27.47,20240731,108100,5.74,20250409,0.09,Y,028260,100,183 억,,47332807,N,N,15882,N,00,N
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
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 160350 55 20.00 KOSPI200 유통 N N N Y 40 Y 113700 -800 5 -0.70 15555570950 136454 71.02 114500 115000 113300 148800 80200 114500 113998.65 27.85 0 -21540 116500 115500 113500 112500 110500 116000 113000 184 34300 100 84730 100 1 169976544 193263 9.26 0.63 12 0.08 12280.00 180536.00 158400 20240402 -28.22 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 47332807 N N 7520 N 00 N
3 20250414 150352 55 20.00 KOSPI200 유통 N N N Y 40 Y 113800 -700 5 -0.61 13400654050 117504 61.16 114500 115000 113300 148800 80200 114500 114044.24 27.85 0 -19864 116500 115500 113500 112500 110500 116000 113000 184 34300 100 84730 100 1 169976544 193433 9.27 0.63 12 0.07 12280.00 180536.00 158400 20240402 -28.16 108100 20250409 5.27 136800 -16.81 20250219 108100 5.27 20250409 157600 -27.79 20240731 108100 5.27 20250409 0.09 Y 028260 100 183 억 47332807 N N 15882 N 00 N
4 20250414 140352 55 20.00 KOSPI200 유통 N N N Y 40 Y 114000 -500 5 -0.44 10539338700 92334 48.06 114500 115000 113300 148800 80200 114500 114143.64 27.85 0 -14278 116500 115500 113500 112500 110500 116000 113000 184 34300 100 84730 100 1 169976544 193773 9.28 0.63 12 0.05 12280.00 180536.00 158400 20240402 -28.03 108100 20250409 5.46 136800 -16.67 20250219 108100 5.46 20250409 157600 -27.66 20240731 108100 5.46 20250409 0.09 Y 028260 100 183 억 47332807 N N 15882 N 00 N
5 20250414 130352 55 20.00 KOSPI200 유통 N N N Y 40 Y 113900 -600 5 -0.52 9313764400 81573 42.45 114500 115000 113300 148800 80200 114500 114177.05 27.85 0 -13182 116500 115500 113500 112500 110500 116000 113000 184 34300 100 84730 100 1 169976544 193603 9.28 0.63 12 0.05 12280.00 180536.00 158400 20240402 -28.09 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 47332807 N N 15882 N 00 N
6 20250414 120353 55 20.00 KOSPI200 유통 N N N Y 40 Y 114200 -300 5 -0.26 8239733900 72154 37.55 114500 115000 113300 148800 80200 114500 114196.49 27.85 0 -11746 116500 115500 113500 112500 110500 116000 113000 184 34300 100 84730 100 1 169976544 194113 9.30 0.63 12 0.04 12280.00 180536.00 158400 20240402 -27.90 108100 20250409 5.64 136800 -16.52 20250219 108100 5.64 20250409 157600 -27.54 20240731 108100 5.64 20250409 0.09 Y 028260 100 183 억 47332807 N N 15882 N 00 N
7 20250414 110351 55 20.00 KOSPI200 유통 N N N Y 40 Y 114500 0 3 0.00 7026582700 61539 32.03 114500 115000 113300 148800 80200 114500 114180.97 27.85 0 -10820 116500 115500 113500 112500 110500 116000 113000 184 34300 100 84730 100 1 169976544 194623 9.32 0.63 12 0.04 12280.00 180536.00 158400 20240402 -27.71 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 47332807 N N 15882 N 00 N
8 20250414 100352 55 20.00 KOSPI200 유통 N N N Y 40 Y 113500 -1000 5 -0.87 4315909200 37778 19.66 114500 115000 113300 148800 80200 114500 114243.98 27.85 0 -8643 116500 115500 113500 112500 110500 116000 113000 184 34300 100 84730 100 1 169976544 192923 9.24 0.63 12 0.02 12280.00 180536.00 158400 20240402 -28.35 108100 20250409 5.00 136800 -17.03 20250219 108100 5.00 20250409 157600 -27.98 20240731 108100 5.00 20250409 0.09 Y 028260 100 183 억 47332807 N N 15882 N 00 N
9 20250414 090352 55 20.00 KOSPI200 유통 N N N Y 40 Y 114300 -200 5 -0.17 926861100 8097 4.21 114500 115000 114000 148800 80200 114500 114469.69 27.85 0 6 116500 115500 113500 112500 110500 116000 113000 184 34300 100 84730 100 1 169976544 194283 9.31 0.63 12 0.00 12280.00 180536.00 158400 20240402 -27.84 108100 20250409 5.74 136800 -16.45 20250219 108100 5.74 20250409 157600 -27.47 20240731 108100 5.74 20250409 0.09 Y 028260 100 183 억 47332807 N N 15882 N 00 N
10 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
11 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
12 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