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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
028260/price/prices-20250301.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
20250312,160357,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119600,400,2,0.34,33554167200,281003,138.38,119100,120200,118200,154900,83500,119200,119408.34,27.57,0,-111,121200,120200,119200,118200,117200,119700,117700,184,35700,100,88200,100,1,169976544,203292,9.74,0.66,12,0.17,12280.00,180536.00,170800,20240314,-29.98,112400,20250102,6.41,136800,-12.57,20250219,112400,6.41,20250102,170800,-29.98,20240314,112400,6.41,20250102,0.09,N,028260,100,183 억,,46861296,N,N,1390,N,00,N
20250312,150357,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119900,700,2,0.59,28130244200,235704,116.07,119100,120200,118200,154900,83500,119200,119345.64,27.57,0,-6403,121200,120200,119200,118200,117200,119700,117700,184,35700,100,88200,100,1,169976544,203802,9.76,0.66,12,0.14,12280.00,180536.00,170800,20240314,-29.80,112400,20250102,6.67,136800,-12.35,20250219,112400,6.67,20250102,170800,-29.80,20240314,112400,6.67,20250102,0.09,N,028260,100,183 억,,46861296,N,N,846,N,00,N
20250312,140356,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119100,-100,5,-0.08,22826274250,191343,94.23,119100,120200,118200,154900,83500,119200,119295.06,27.57,0,-18123,121200,120200,119200,118200,117200,119700,117700,184,35700,100,88200,100,1,169976544,202442,9.70,0.66,12,0.11,12280.00,180536.00,170800,20240314,-30.27,112400,20250102,5.96,136800,-12.94,20250219,112400,5.96,20250102,170800,-30.27,20240314,112400,5.96,20250102,0.09,N,028260,100,183 억,,46861296,N,N,846,N,00,N
20250312,130357,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119400,200,2,0.17,18931316700,158690,78.15,119100,120200,118200,154900,83500,119200,119297.48,27.57,0,-21256,121200,120200,119200,118200,117200,119700,117700,184,35700,100,88200,100,1,169976544,202952,9.72,0.66,12,0.09,12280.00,180536.00,170800,20240314,-30.09,112400,20250102,6.23,136800,-12.72,20250219,112400,6.23,20250102,170800,-30.09,20240314,112400,6.23,20250102,0.09,N,028260,100,183 억,,46861296,N,N,846,N,00,N
20250312,120357,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119700,500,2,0.42,15845752250,132870,65.43,119100,120200,118200,154900,83500,119200,119257.56,27.57,0,-24158,121200,120200,119200,118200,117200,119700,117700,184,35700,100,88200,100,1,169976544,203462,9.75,0.66,12,0.08,12280.00,180536.00,170800,20240314,-29.92,112400,20250102,6.49,136800,-12.50,20250219,112400,6.49,20250102,170800,-29.92,20240314,112400,6.49,20250102,0.09,N,028260,100,183 억,,46861296,N,N,846,N,00,N
20250312,110355,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119400,200,2,0.17,11433060450,95993,47.27,119100,119700,118200,154900,83500,119200,119103.06,27.57,0,-22021,121200,120200,119200,118200,117200,119700,117700,184,35700,100,88200,100,1,169976544,202952,9.72,0.66,12,0.06,12280.00,180536.00,170800,20240314,-30.09,112400,20250102,6.23,136800,-12.72,20250219,112400,6.23,20250102,170800,-30.09,20240314,112400,6.23,20250102,0.09,N,028260,100,183 억,,46861296,N,N,846,N,00,N
20250312,100356,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119500,300,2,0.25,7572895100,63649,31.34,119100,119700,118200,154900,83500,119200,118979.01,27.57,0,-20724,121200,120200,119200,118200,117200,119700,117700,184,35700,100,88200,100,1,169976544,203122,9.73,0.66,12,0.04,12280.00,180536.00,170800,20240314,-30.04,112400,20250102,6.32,136800,-12.65,20250219,112400,6.32,20250102,170800,-30.04,20240314,112400,6.32,20250102,0.09,N,028260,100,183 억,,46861296,N,N,846,N,00,N
20250312,090358,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,118700,-500,5,-0.42,2307143100,19428,9.57,119100,119700,118200,154900,83500,119200,118753.51,27.57,0,-5960,121200,120200,119200,118200,117200,119700,117700,184,35700,100,88200,100,1,169976544,201762,9.67,0.66,12,0.01,12280.00,180536.00,170800,20240314,-30.50,112400,20250102,5.60,136800,-13.23,20250219,112400,5.60,20250102,170800,-30.50,20240314,112400,5.60,20250102,0.09,N,028260,100,183 억,,46861296,N,N,846,N,00,N
20250311,160353,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119200,-3000,5,-2.45,23550185050,197374,145.25,119500,120200,118200,158800,85600,122200,119317.57,27.58,0,-27891,124000,123100,122000,121100,120000,123550,121550,184,36600,100,90420,100,1,169976544,202612,9.71,0.66,12,0.12,12280.00,180536.00,170800,20240314,-30.21,112400,20250102,6.05,136800,-12.87,20250219,112400,6.05,20250102,170800,-30.21,20240314,112400,6.05,20250102,0.10,N,028260,100,183 억,,46872084,N,N,846,N,00,N
20250311,150355,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119000,-3200,5,-2.62,21882709450,183380,134.95,119500,120200,118200,158800,85600,122200,119329.80,27.58,0,-25603,124000,123100,122000,121100,120000,123550,121550,184,36600,100,90420,100,1,169976544,202272,9.69,0.66,12,0.11,12280.00,180536.00,170800,20240314,-30.33,112400,20250102,5.87,136800,-13.01,20250219,112400,5.87,20250102,170800,-30.33,20240314,112400,5.87,20250102,0.10,N,028260,100,183 억,,46872084,N,N,426,N,00,N
20250311,140355,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119800,-2400,5,-1.96,17654482750,147966,108.89,119500,120200,118200,158800,85600,122200,119314.38,27.58,0,-24833,124000,123100,122000,121100,120000,123550,121550,184,36600,100,90420,100,1,169976544,203632,9.76,0.66,12,0.09,12280.00,180536.00,170800,20240314,-29.86,112400,20250102,6.58,136800,-12.43,20250219,112400,6.58,20250102,170800,-29.86,20240314,112400,6.58,20250102,0.10,N,028260,100,183 억,,46872084,N,N,426,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 20250312 160357 55 20.00 KOSPI200 유통 N N N Y 40 Y 119600 400 2 0.34 33554167200 281003 138.38 119100 120200 118200 154900 83500 119200 119408.34 27.57 0 -111 121200 120200 119200 118200 117200 119700 117700 184 35700 100 88200 100 1 169976544 203292 9.74 0.66 12 0.17 12280.00 180536.00 170800 20240314 -29.98 112400 20250102 6.41 136800 -12.57 20250219 112400 6.41 20250102 170800 -29.98 20240314 112400 6.41 20250102 0.09 N 028260 100 183 억 46861296 N N 1390 N 00 N
3 20250312 150357 55 20.00 KOSPI200 유통 N N N Y 40 Y 119900 700 2 0.59 28130244200 235704 116.07 119100 120200 118200 154900 83500 119200 119345.64 27.57 0 -6403 121200 120200 119200 118200 117200 119700 117700 184 35700 100 88200 100 1 169976544 203802 9.76 0.66 12 0.14 12280.00 180536.00 170800 20240314 -29.80 112400 20250102 6.67 136800 -12.35 20250219 112400 6.67 20250102 170800 -29.80 20240314 112400 6.67 20250102 0.09 N 028260 100 183 억 46861296 N N 846 N 00 N
4 20250312 140356 55 20.00 KOSPI200 유통 N N N Y 40 Y 119100 -100 5 -0.08 22826274250 191343 94.23 119100 120200 118200 154900 83500 119200 119295.06 27.57 0 -18123 121200 120200 119200 118200 117200 119700 117700 184 35700 100 88200 100 1 169976544 202442 9.70 0.66 12 0.11 12280.00 180536.00 170800 20240314 -30.27 112400 20250102 5.96 136800 -12.94 20250219 112400 5.96 20250102 170800 -30.27 20240314 112400 5.96 20250102 0.09 N 028260 100 183 억 46861296 N N 846 N 00 N
5 20250312 130357 55 20.00 KOSPI200 유통 N N N Y 40 Y 119400 200 2 0.17 18931316700 158690 78.15 119100 120200 118200 154900 83500 119200 119297.48 27.57 0 -21256 121200 120200 119200 118200 117200 119700 117700 184 35700 100 88200 100 1 169976544 202952 9.72 0.66 12 0.09 12280.00 180536.00 170800 20240314 -30.09 112400 20250102 6.23 136800 -12.72 20250219 112400 6.23 20250102 170800 -30.09 20240314 112400 6.23 20250102 0.09 N 028260 100 183 억 46861296 N N 846 N 00 N
6 20250312 120357 55 20.00 KOSPI200 유통 N N N Y 40 Y 119700 500 2 0.42 15845752250 132870 65.43 119100 120200 118200 154900 83500 119200 119257.56 27.57 0 -24158 121200 120200 119200 118200 117200 119700 117700 184 35700 100 88200 100 1 169976544 203462 9.75 0.66 12 0.08 12280.00 180536.00 170800 20240314 -29.92 112400 20250102 6.49 136800 -12.50 20250219 112400 6.49 20250102 170800 -29.92 20240314 112400 6.49 20250102 0.09 N 028260 100 183 억 46861296 N N 846 N 00 N
7 20250312 110355 55 20.00 KOSPI200 유통 N N N Y 40 Y 119400 200 2 0.17 11433060450 95993 47.27 119100 119700 118200 154900 83500 119200 119103.06 27.57 0 -22021 121200 120200 119200 118200 117200 119700 117700 184 35700 100 88200 100 1 169976544 202952 9.72 0.66 12 0.06 12280.00 180536.00 170800 20240314 -30.09 112400 20250102 6.23 136800 -12.72 20250219 112400 6.23 20250102 170800 -30.09 20240314 112400 6.23 20250102 0.09 N 028260 100 183 억 46861296 N N 846 N 00 N
8 20250312 100356 55 20.00 KOSPI200 유통 N N N Y 40 Y 119500 300 2 0.25 7572895100 63649 31.34 119100 119700 118200 154900 83500 119200 118979.01 27.57 0 -20724 121200 120200 119200 118200 117200 119700 117700 184 35700 100 88200 100 1 169976544 203122 9.73 0.66 12 0.04 12280.00 180536.00 170800 20240314 -30.04 112400 20250102 6.32 136800 -12.65 20250219 112400 6.32 20250102 170800 -30.04 20240314 112400 6.32 20250102 0.09 N 028260 100 183 억 46861296 N N 846 N 00 N
9 20250312 090358 55 20.00 KOSPI200 유통 N N N Y 40 Y 118700 -500 5 -0.42 2307143100 19428 9.57 119100 119700 118200 154900 83500 119200 118753.51 27.57 0 -5960 121200 120200 119200 118200 117200 119700 117700 184 35700 100 88200 100 1 169976544 201762 9.67 0.66 12 0.01 12280.00 180536.00 170800 20240314 -30.50 112400 20250102 5.60 136800 -13.23 20250219 112400 5.60 20250102 170800 -30.50 20240314 112400 5.60 20250102 0.09 N 028260 100 183 억 46861296 N N 846 N 00 N
10 20250311 160353 55 20.00 KOSPI200 유통 N N N Y 40 Y 119200 -3000 5 -2.45 23550185050 197374 145.25 119500 120200 118200 158800 85600 122200 119317.57 27.58 0 -27891 124000 123100 122000 121100 120000 123550 121550 184 36600 100 90420 100 1 169976544 202612 9.71 0.66 12 0.12 12280.00 180536.00 170800 20240314 -30.21 112400 20250102 6.05 136800 -12.87 20250219 112400 6.05 20250102 170800 -30.21 20240314 112400 6.05 20250102 0.10 N 028260 100 183 억 46872084 N N 846 N 00 N
11 20250311 150355 55 20.00 KOSPI200 유통 N N N Y 40 Y 119000 -3200 5 -2.62 21882709450 183380 134.95 119500 120200 118200 158800 85600 122200 119329.80 27.58 0 -25603 124000 123100 122000 121100 120000 123550 121550 184 36600 100 90420 100 1 169976544 202272 9.69 0.66 12 0.11 12280.00 180536.00 170800 20240314 -30.33 112400 20250102 5.87 136800 -13.01 20250219 112400 5.87 20250102 170800 -30.33 20240314 112400 5.87 20250102 0.10 N 028260 100 183 억 46872084 N N 426 N 00 N
12 20250311 140355 55 20.00 KOSPI200 유통 N N N Y 40 Y 119800 -2400 5 -1.96 17654482750 147966 108.89 119500 120200 118200 158800 85600 122200 119314.38 27.58 0 -24833 124000 123100 122000 121100 120000 123550 121550 184 36600 100 90420 100 1 169976544 203632 9.76 0.66 12 0.09 12280.00 180536.00 170800 20240314 -29.86 112400 20250102 6.58 136800 -12.43 20250219 112400 6.58 20250102 170800 -29.86 20240314 112400 6.58 20250102 0.10 N 028260 100 183 억 46872084 N N 426 N 00 N