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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130401,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122800,3200,2,2.68,29314508550,238135,86.34,120500,124500,120500,155400,83800,119600,123100.42,27.55,0,65809,120733,120166,119233,118666,117733,120450,118950,184,35800,100,88500,100,1,169976544,208731,10.00,0.68,12,0.14,12280.00,180536.00,170800,20240314,-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
20250317,120401,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122600,3000,2,2.51,26097249250,211907,76.83,120500,124500,120500,155400,83800,119600,123154.31,27.55,0,63866,120733,120166,119233,118666,117733,120450,118950,184,35800,100,88500,100,1,169976544,208391,9.98,0.68,12,0.12,12280.00,180536.00,170800,20240314,-28.22,112400,20250102,9.07,136800,-10.38,20250219,112400,9.07,20250102,166400,-26.32,20240322,112400,9.07,20250102,0.11,N,028260,100,183 억,,46828948,N,N,2444,N,00,N
20250317,110401,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122900,3300,2,2.76,22313834050,181062,65.65,120500,124500,120500,155400,83800,119600,123238.70,27.55,0,63572,120733,120166,119233,118666,117733,120450,118950,184,35800,100,88500,100,1,169976544,208901,10.01,0.68,12,0.11,12280.00,180536.00,170800,20240314,-28.04,112400,20250102,9.34,136800,-10.16,20250219,112400,9.34,20250102,166400,-26.14,20240322,112400,9.34,20250102,0.11,N,028260,100,183 억,,46828948,N,N,2444,N,00,N
20250317,100402,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123300,3700,2,3.09,17509499200,142046,51.50,120500,124500,120500,155400,83800,119600,123266.48,27.55,0,55222,120733,120166,119233,118666,117733,120450,118950,184,35800,100,88500,100,1,169976544,209581,10.04,0.68,12,0.08,12280.00,180536.00,170800,20240314,-27.81,112400,20250102,9.70,136800,-9.87,20250219,112400,9.70,20250102,166400,-25.90,20240322,112400,9.70,20250102,0.11,N,028260,100,183 억,,46828948,N,N,2444,N,00,N
20250317,090402,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122600,3000,2,2.51,2774354650,22757,8.25,120500,123000,120500,155400,83800,119600,121912.45,27.55,0,11147,120733,120166,119233,118666,117733,120450,118950,184,35800,100,88500,100,1,169976544,208391,9.98,0.68,12,0.01,12280.00,180536.00,170800,20240314,-28.22,112400,20250102,9.07,136800,-10.38,20250219,112400,9.07,20250102,166400,-26.32,20240322,112400,9.07,20250102,0.11,N,028260,100,183 억,,46828948,N,N,2444,N,00,N
20250314,160401,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119600,700,2,0.59,32849759150,275695,96.55,119100,119800,118300,154500,83300,118900,119152.44,27.55,0,-12156,122700,120800,119700,117800,116700,120250,117250,184,35600,100,87980,100,1,169976544,203292,9.74,0.66,12,0.16,12280.00,180536.00,170800,20240314,-29.98,112400,20250102,6.41,136800,-12.57,20250219,112400,6.41,20250102,170800,-29.98,20240314,112400,6.41,20250102,0.11,N,028260,100,183 억,,46835099,N,N,2444,N,00,N
20250314,150403,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119500,600,2,0.50,29164929850,244891,85.76,119100,119700,118300,154500,83300,118900,119093.52,27.55,0,-12565,122700,120800,119700,117800,116700,120250,117250,184,35600,100,87980,100,1,169976544,203122,9.73,0.66,12,0.14,12280.00,180536.00,170800,20240314,-30.04,112400,20250102,6.32,136800,-12.65,20250219,112400,6.32,20250102,170800,-30.04,20240314,112400,6.32,20250102,0.11,N,028260,100,183 억,,46835099,N,N,11852,N,00,N
20250314,140400,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119000,100,2,0.08,24216417800,203399,71.23,119100,119700,118300,154500,83300,118900,119058.69,27.55,0,-13140,122700,120800,119700,117800,116700,120250,117250,184,35600,100,87980,100,1,169976544,202272,9.69,0.66,12,0.12,12280.00,180536.00,170800,20240314,-30.33,112400,20250102,5.87,136800,-13.01,20250219,112400,5.87,20250102,170800,-30.33,20240314,112400,5.87,20250102,0.11,N,028260,100,183 억,,46835099,N,N,11852,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 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
3 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
4 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
5 20250317 130401 55 20.00 KOSPI200 유통 N N N Y 40 Y 122800 3200 2 2.68 29314508550 238135 86.34 120500 124500 120500 155400 83800 119600 123100.42 27.55 0 65809 120733 120166 119233 118666 117733 120450 118950 184 35800 100 88500 100 1 169976544 208731 10.00 0.68 12 0.14 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
6 20250317 120401 55 20.00 KOSPI200 유통 N N N Y 40 Y 122600 3000 2 2.51 26097249250 211907 76.83 120500 124500 120500 155400 83800 119600 123154.31 27.55 0 63866 120733 120166 119233 118666 117733 120450 118950 184 35800 100 88500 100 1 169976544 208391 9.98 0.68 12 0.12 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 0.11 N 028260 100 183 억 46828948 N N 2444 N 00 N
7 20250317 110401 55 20.00 KOSPI200 유통 N N N Y 40 Y 122900 3300 2 2.76 22313834050 181062 65.65 120500 124500 120500 155400 83800 119600 123238.70 27.55 0 63572 120733 120166 119233 118666 117733 120450 118950 184 35800 100 88500 100 1 169976544 208901 10.01 0.68 12 0.11 12280.00 180536.00 170800 20240314 -28.04 112400 20250102 9.34 136800 -10.16 20250219 112400 9.34 20250102 166400 -26.14 20240322 112400 9.34 20250102 0.11 N 028260 100 183 억 46828948 N N 2444 N 00 N
8 20250317 100402 55 20.00 KOSPI200 유통 N N N Y 40 Y 123300 3700 2 3.09 17509499200 142046 51.50 120500 124500 120500 155400 83800 119600 123266.48 27.55 0 55222 120733 120166 119233 118666 117733 120450 118950 184 35800 100 88500 100 1 169976544 209581 10.04 0.68 12 0.08 12280.00 180536.00 170800 20240314 -27.81 112400 20250102 9.70 136800 -9.87 20250219 112400 9.70 20250102 166400 -25.90 20240322 112400 9.70 20250102 0.11 N 028260 100 183 억 46828948 N N 2444 N 00 N
9 20250317 090402 55 20.00 KOSPI200 유통 N N N Y 40 Y 122600 3000 2 2.51 2774354650 22757 8.25 120500 123000 120500 155400 83800 119600 121912.45 27.55 0 11147 120733 120166 119233 118666 117733 120450 118950 184 35800 100 88500 100 1 169976544 208391 9.98 0.68 12 0.01 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 0.11 N 028260 100 183 억 46828948 N N 2444 N 00 N
10 20250314 160401 55 20.00 KOSPI200 유통 N N N Y 40 Y 119600 700 2 0.59 32849759150 275695 96.55 119100 119800 118300 154500 83300 118900 119152.44 27.55 0 -12156 122700 120800 119700 117800 116700 120250 117250 184 35600 100 87980 100 1 169976544 203292 9.74 0.66 12 0.16 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 0.11 N 028260 100 183 억 46835099 N N 2444 N 00 N
11 20250314 150403 55 20.00 KOSPI200 유통 N N N Y 40 Y 119500 600 2 0.50 29164929850 244891 85.76 119100 119700 118300 154500 83300 118900 119093.52 27.55 0 -12565 122700 120800 119700 117800 116700 120250 117250 184 35600 100 87980 100 1 169976544 203122 9.73 0.66 12 0.14 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 0.11 N 028260 100 183 억 46835099 N N 11852 N 00 N
12 20250314 140400 55 20.00 KOSPI200 유통 N N N Y 40 Y 119000 100 2 0.08 24216417800 203399 71.23 119100 119700 118300 154500 83300 118900 119058.69 27.55 0 -13140 122700 120800 119700 117800 116700 120250 117250 184 35600 100 87980 100 1 169976544 202272 9.69 0.66 12 0.12 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 0.11 N 028260 100 183 억 46835099 N N 11852 N 00 N