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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160402,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122300,-1200,5,-0.97,21661480850,176173,47.13,124000,124100,121900,160500,86500,123500,122956.27,27.59,0,19227,126833,125166,122833,121166,118833,126000,122000,184,37000,100,91390,100,1,169976544,207881,9.96,0.68,12,0.10,12280.00,180536.00,170800,20240314,-28.40,112400,20250102,8.81,136800,-10.60,20250219,112400,8.81,20250102,166400,-26.50,20240322,112400,8.81,20250102,0.12,N,028260,100,183 억,,46904969,N,N,9829,N,00,N
20250318,150404,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122600,-900,5,-0.73,19620540800,159497,42.67,124000,124100,121900,160500,86500,123500,123015.01,27.59,0,18156,126833,125166,122833,121166,118833,126000,122000,184,37000,100,91390,100,1,169976544,208391,9.98,0.68,12,0.09,12280.00,180536.00,170800,20240314,-28.22,112400,20250102,9.07,136800,-10.38,20250219,112400,9.07,20250102,166400,-26.32,20240322,112400,9.07,20250102,0.12,N,028260,100,183 억,,46904969,N,N,12054,N,00,N
20250318,140403,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122500,-1000,5,-0.81,16166808200,131244,35.11,124000,124100,122100,160500,86500,123500,123181.23,27.59,0,17861,126833,125166,122833,121166,118833,126000,122000,184,37000,100,91390,100,1,169976544,208221,9.98,0.68,12,0.08,12280.00,180536.00,170800,20240314,-28.28,112400,20250102,8.99,136800,-10.45,20250219,112400,8.99,20250102,166400,-26.38,20240322,112400,8.99,20250102,0.12,N,028260,100,183 억,,46904969,N,N,12054,N,00,N
20250318,130403,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122800,-700,5,-0.57,12803637550,103835,27.78,124000,124100,122800,160500,86500,123500,123307.47,27.59,0,12049,126833,125166,122833,121166,118833,126000,122000,184,37000,100,91390,100,1,169976544,208731,10.00,0.68,12,0.06,12280.00,180536.00,170800,20240314,-28.10,112400,20250102,9.25,136800,-10.23,20250219,112400,9.25,20250102,166400,-26.20,20240322,112400,9.25,20250102,0.12,N,028260,100,183 억,,46904969,N,N,12054,N,00,N
20250318,120402,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123200,-300,5,-0.24,11056221200,89645,23.98,124000,124100,122800,160500,86500,123500,123333.32,27.59,0,10393,126833,125166,122833,121166,118833,126000,122000,184,37000,100,91390,100,1,169976544,209411,10.03,0.68,12,0.05,12280.00,180536.00,170800,20240314,-27.87,112400,20250102,9.61,136800,-9.94,20250219,112400,9.61,20250102,166400,-25.96,20240322,112400,9.61,20250102,0.12,N,028260,100,183 억,,46904969,N,N,12054,N,00,N
20250318,110402,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123000,-500,5,-0.40,9487104150,76899,20.57,124000,124100,122800,160500,86500,123500,123370.91,27.59,0,6702,126833,125166,122833,121166,118833,126000,122000,184,37000,100,91390,100,1,169976544,209071,10.02,0.68,12,0.05,12280.00,180536.00,170800,20240314,-27.99,112400,20250102,9.43,136800,-10.09,20250219,112400,9.43,20250102,166400,-26.08,20240322,112400,9.43,20250102,0.12,N,028260,100,183 억,,46904969,N,N,12054,N,00,N
20250318,100403,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123100,-400,5,-0.32,6832833850,55337,14.80,124000,124100,122800,160500,86500,123500,123476.75,27.59,0,3812,126833,125166,122833,121166,118833,126000,122000,184,37000,100,91390,100,1,169976544,209241,10.02,0.68,12,0.03,12280.00,180536.00,170800,20240314,-27.93,112400,20250102,9.52,136800,-10.01,20250219,112400,9.52,20250102,166400,-26.02,20240322,112400,9.52,20250102,0.12,N,028260,100,183 억,,46904969,N,N,12054,N,00,N
20250318,090404,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123500,0,3,0.00,889703000,7190,1.92,124000,124100,123300,160500,86500,123500,123742.84,27.59,0,-2678,126833,125166,122833,121166,118833,126000,122000,184,37000,100,91390,100,1,169976544,209921,10.06,0.68,12,0.00,12280.00,180536.00,170800,20240314,-27.69,112400,20250102,9.88,136800,-9.72,20250219,112400,9.88,20250102,166400,-25.78,20240322,112400,9.88,20250102,0.12,N,028260,100,183 억,,46904969,N,N,12054,N,00,N
20250317,160402,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123500,3900,2,3.26,45972544250,373358,135.37,120500,124500,120500,155400,83800,119600,123132.36,27.55,0,90487,120733,120166,119233,118666,117733,120450,118950,184,35800,100,88500,100,1,169976544,209921,10.06,0.68,12,0.22,12280.00,180536.00,170800,20240314,-27.69,112400,20250102,9.88,136800,-9.72,20250219,112400,9.88,20250102,166400,-25.78,20240322,112400,9.88,20250102,0.11,N,028260,100,183 억,,46828948,N,N,12054,N,00,N
20250317,150401,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123200,3600,2,3.01,39266007950,319022,115.67,120500,124500,120500,155400,83800,119600,123082.48,27.55,0,83614,120733,120166,119233,118666,117733,120450,118950,184,35800,100,88500,100,1,169976544,209411,10.03,0.68,12,0.19,12280.00,180536.00,170800,20240314,-27.87,112400,20250102,9.61,136800,-9.94,20250219,112400,9.61,20250102,166400,-25.96,20240322,112400,9.61,20250102,0.11,N,028260,100,183 억,,46828948,N,N,2444,N,00,N
20250317,140402,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122800,3200,2,2.68,33874621050,275187,99.78,120500,124500,120500,155400,83800,119600,123096.77,27.55,0,73834,120733,120166,119233,118666,117733,120450,118950,184,35800,100,88500,100,1,169976544,208731,10.00,0.68,12,0.16,12280.00,180536.00,170800,20240314,-28.10,112400,20250102,9.25,136800,-10.23,20250219,112400,9.25,20250102,166400,-26.20,20240322,112400,9.25,20250102,0.11,N,028260,100,183 억,,46828948,N,N,2444,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 20250318 160402 55 20.00 KOSPI200 유통 N N N Y 40 Y 122300 -1200 5 -0.97 21661480850 176173 47.13 124000 124100 121900 160500 86500 123500 122956.27 27.59 0 19227 126833 125166 122833 121166 118833 126000 122000 184 37000 100 91390 100 1 169976544 207881 9.96 0.68 12 0.10 12280.00 180536.00 170800 20240314 -28.40 112400 20250102 8.81 136800 -10.60 20250219 112400 8.81 20250102 166400 -26.50 20240322 112400 8.81 20250102 0.12 N 028260 100 183 억 46904969 N N 9829 N 00 N
3 20250318 150404 55 20.00 KOSPI200 유통 N N N Y 40 Y 122600 -900 5 -0.73 19620540800 159497 42.67 124000 124100 121900 160500 86500 123500 123015.01 27.59 0 18156 126833 125166 122833 121166 118833 126000 122000 184 37000 100 91390 100 1 169976544 208391 9.98 0.68 12 0.09 12280.00 180536.00 170800 20240314 -28.22 112400 20250102 9.07 136800 -10.38 20250219 112400 9.07 20250102 166400 -26.32 20240322 112400 9.07 20250102 0.12 N 028260 100 183 억 46904969 N N 12054 N 00 N
4 20250318 140403 55 20.00 KOSPI200 유통 N N N Y 40 Y 122500 -1000 5 -0.81 16166808200 131244 35.11 124000 124100 122100 160500 86500 123500 123181.23 27.59 0 17861 126833 125166 122833 121166 118833 126000 122000 184 37000 100 91390 100 1 169976544 208221 9.98 0.68 12 0.08 12280.00 180536.00 170800 20240314 -28.28 112400 20250102 8.99 136800 -10.45 20250219 112400 8.99 20250102 166400 -26.38 20240322 112400 8.99 20250102 0.12 N 028260 100 183 억 46904969 N N 12054 N 00 N
5 20250318 130403 55 20.00 KOSPI200 유통 N N N Y 40 Y 122800 -700 5 -0.57 12803637550 103835 27.78 124000 124100 122800 160500 86500 123500 123307.47 27.59 0 12049 126833 125166 122833 121166 118833 126000 122000 184 37000 100 91390 100 1 169976544 208731 10.00 0.68 12 0.06 12280.00 180536.00 170800 20240314 -28.10 112400 20250102 9.25 136800 -10.23 20250219 112400 9.25 20250102 166400 -26.20 20240322 112400 9.25 20250102 0.12 N 028260 100 183 억 46904969 N N 12054 N 00 N
6 20250318 120402 55 20.00 KOSPI200 유통 N N N Y 40 Y 123200 -300 5 -0.24 11056221200 89645 23.98 124000 124100 122800 160500 86500 123500 123333.32 27.59 0 10393 126833 125166 122833 121166 118833 126000 122000 184 37000 100 91390 100 1 169976544 209411 10.03 0.68 12 0.05 12280.00 180536.00 170800 20240314 -27.87 112400 20250102 9.61 136800 -9.94 20250219 112400 9.61 20250102 166400 -25.96 20240322 112400 9.61 20250102 0.12 N 028260 100 183 억 46904969 N N 12054 N 00 N
7 20250318 110402 55 20.00 KOSPI200 유통 N N N Y 40 Y 123000 -500 5 -0.40 9487104150 76899 20.57 124000 124100 122800 160500 86500 123500 123370.91 27.59 0 6702 126833 125166 122833 121166 118833 126000 122000 184 37000 100 91390 100 1 169976544 209071 10.02 0.68 12 0.05 12280.00 180536.00 170800 20240314 -27.99 112400 20250102 9.43 136800 -10.09 20250219 112400 9.43 20250102 166400 -26.08 20240322 112400 9.43 20250102 0.12 N 028260 100 183 억 46904969 N N 12054 N 00 N
8 20250318 100403 55 20.00 KOSPI200 유통 N N N Y 40 Y 123100 -400 5 -0.32 6832833850 55337 14.80 124000 124100 122800 160500 86500 123500 123476.75 27.59 0 3812 126833 125166 122833 121166 118833 126000 122000 184 37000 100 91390 100 1 169976544 209241 10.02 0.68 12 0.03 12280.00 180536.00 170800 20240314 -27.93 112400 20250102 9.52 136800 -10.01 20250219 112400 9.52 20250102 166400 -26.02 20240322 112400 9.52 20250102 0.12 N 028260 100 183 억 46904969 N N 12054 N 00 N
9 20250318 090404 55 20.00 KOSPI200 유통 N N N Y 40 Y 123500 0 3 0.00 889703000 7190 1.92 124000 124100 123300 160500 86500 123500 123742.84 27.59 0 -2678 126833 125166 122833 121166 118833 126000 122000 184 37000 100 91390 100 1 169976544 209921 10.06 0.68 12 0.00 12280.00 180536.00 170800 20240314 -27.69 112400 20250102 9.88 136800 -9.72 20250219 112400 9.88 20250102 166400 -25.78 20240322 112400 9.88 20250102 0.12 N 028260 100 183 억 46904969 N N 12054 N 00 N
10 20250317 160402 55 20.00 KOSPI200 유통 N N N Y 40 Y 123500 3900 2 3.26 45972544250 373358 135.37 120500 124500 120500 155400 83800 119600 123132.36 27.55 0 90487 120733 120166 119233 118666 117733 120450 118950 184 35800 100 88500 100 1 169976544 209921 10.06 0.68 12 0.22 12280.00 180536.00 170800 20240314 -27.69 112400 20250102 9.88 136800 -9.72 20250219 112400 9.88 20250102 166400 -25.78 20240322 112400 9.88 20250102 0.11 N 028260 100 183 억 46828948 N N 12054 N 00 N
11 20250317 150401 55 20.00 KOSPI200 유통 N N N Y 40 Y 123200 3600 2 3.01 39266007950 319022 115.67 120500 124500 120500 155400 83800 119600 123082.48 27.55 0 83614 120733 120166 119233 118666 117733 120450 118950 184 35800 100 88500 100 1 169976544 209411 10.03 0.68 12 0.19 12280.00 180536.00 170800 20240314 -27.87 112400 20250102 9.61 136800 -9.94 20250219 112400 9.61 20250102 166400 -25.96 20240322 112400 9.61 20250102 0.11 N 028260 100 183 억 46828948 N N 2444 N 00 N
12 20250317 140402 55 20.00 KOSPI200 유통 N N N Y 40 Y 122800 3200 2 2.68 33874621050 275187 99.78 120500 124500 120500 155400 83800 119600 123096.77 27.55 0 73834 120733 120166 119233 118666 117733 120450 118950 184 35800 100 88500 100 1 169976544 208731 10.00 0.68 12 0.16 12280.00 180536.00 170800 20240314 -28.10 112400 20250102 9.25 136800 -10.23 20250219 112400 9.25 20250102 166400 -26.20 20240322 112400 9.25 20250102 0.11 N 028260 100 183 억 46828948 N N 2444 N 00 N