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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160351,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122300,800,2,0.66,25729784750,209960,87.73,122100,123700,121700,157900,85100,121500,122546.47,27.55,0,-12797,123833,122666,121833,120666,119833,122250,120250,184,36400,100,89910,100,1,169976544,207881,9.96,0.68,12,0.12,12280.00,180536.00,171500,20240223,-28.69,112400,20250102,8.81,136800,-10.60,20250219,112400,8.81,20250102,170800,-28.40,20240314,112400,8.81,20250102,0.09,N,028260,100,183 억,,46820369,N,N,465,N,00,N
20250306,150351,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122000,500,2,0.41,20296157550,165490,69.15,122100,123700,121800,157900,85100,121500,122642.80,27.55,0,-10505,123833,122666,121833,120666,119833,122250,120250,184,36400,100,89910,100,1,169976544,207371,9.93,0.68,12,0.10,12280.00,180536.00,171500,20240223,-28.86,112400,20250102,8.54,136800,-10.82,20250219,112400,8.54,20250102,170800,-28.57,20240314,112400,8.54,20250102,0.09,N,028260,100,183 억,,46820369,N,N,2177,N,00,N
20250306,140350,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122600,1100,2,0.91,14354864100,116920,48.86,122100,123700,121800,157900,85100,121500,122775.09,27.55,0,-14185,123833,122666,121833,120666,119833,122250,120250,184,36400,100,89910,100,1,169976544,208391,9.98,0.68,12,0.07,12280.00,180536.00,171500,20240223,-28.51,112400,20250102,9.07,136800,-10.38,20250219,112400,9.07,20250102,170800,-28.22,20240314,112400,9.07,20250102,0.09,N,028260,100,183 억,,46820369,N,N,2177,N,00,N
20250306,130350,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122600,1100,2,0.91,11611665850,94534,39.50,122100,123700,121800,157900,85100,121500,122830.58,27.55,0,-12932,123833,122666,121833,120666,119833,122250,120250,184,36400,100,89910,100,1,169976544,208391,9.98,0.68,12,0.06,12280.00,180536.00,171500,20240223,-28.51,112400,20250102,9.07,136800,-10.38,20250219,112400,9.07,20250102,170800,-28.22,20240314,112400,9.07,20250102,0.09,N,028260,100,183 억,,46820369,N,N,2177,N,00,N
20250306,120351,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122700,1200,2,0.99,9683883700,78830,32.94,122100,123700,121800,157900,85100,121500,122845.16,27.55,0,-13110,123833,122666,121833,120666,119833,122250,120250,184,36400,100,89910,100,1,169976544,208561,9.99,0.68,12,0.05,12280.00,180536.00,171500,20240223,-28.45,112400,20250102,9.16,136800,-10.31,20250219,112400,9.16,20250102,170800,-28.16,20240314,112400,9.16,20250102,0.09,N,028260,100,183 억,,46820369,N,N,2177,N,00,N
20250306,110350,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122900,1400,2,1.15,7981297000,64963,27.15,122100,123700,121800,157900,85100,121500,122859.12,27.55,0,-7979,123833,122666,121833,120666,119833,122250,120250,184,36400,100,89910,100,1,169976544,208901,10.01,0.68,12,0.04,12280.00,180536.00,171500,20240223,-28.34,112400,20250102,9.34,136800,-10.16,20250219,112400,9.34,20250102,170800,-28.04,20240314,112400,9.34,20250102,0.09,N,028260,100,183 억,,46820369,N,N,2177,N,00,N
20250306,100350,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122600,1100,2,0.91,6176479950,50255,21.00,122100,123700,121800,157900,85100,121500,122902.79,27.55,0,-4490,123833,122666,121833,120666,119833,122250,120250,184,36400,100,89910,100,1,169976544,208391,9.98,0.68,12,0.03,12280.00,180536.00,171500,20240223,-28.51,112400,20250102,9.07,136800,-10.38,20250219,112400,9.07,20250102,170800,-28.22,20240314,112400,9.07,20250102,0.09,N,028260,100,183 억,,46820369,N,N,2177,N,00,N
20250306,090353,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122100,600,2,0.49,683745000,5603,2.34,122100,122300,121800,157900,85100,121500,122031.95,27.55,0,-2139,123833,122666,121833,120666,119833,122250,120250,184,36400,100,89910,100,1,169976544,207541,9.94,0.68,12,0.00,12280.00,180536.00,171500,20240223,-28.80,112400,20250102,8.63,136800,-10.75,20250219,112400,8.63,20250102,170800,-28.51,20240314,112400,8.63,20250102,0.09,N,028260,100,183 억,,46820369,N,N,2177,N,00,N
20250305,160347,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,121500,-700,5,-0.57,29066127600,238586,119.63,122100,123000,121000,158800,85600,122200,121826.65,27.55,0,-28384,125800,124000,122600,120800,119400,124900,121700,184,36600,100,90420,100,1,169976544,206522,9.89,0.67,12,0.14,12280.00,180536.00,171500,20240223,-29.15,112400,20250102,8.10,136800,-11.18,20250219,112400,8.10,20250102,170800,-28.86,20240314,112400,8.10,20250102,0.09,N,028260,100,183 억,,46829585,N,N,1866,N,00,N
20250305,150349,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122000,-200,5,-0.16,22765688550,186826,93.68,122100,123000,121000,158800,85600,122200,121855.03,27.55,0,-16019,125800,124000,122600,120800,119400,124900,121700,184,36600,100,90420,100,1,169976544,207371,9.93,0.68,12,0.11,12280.00,180536.00,171500,20240223,-28.86,112400,20250102,8.54,136800,-10.82,20250219,112400,8.54,20250102,170800,-28.57,20240314,112400,8.54,20250102,0.09,N,028260,100,183 억,,46829585,N,N,1430,N,00,N
20250305,140346,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122100,-100,5,-0.08,19118780400,156946,78.70,122100,123000,121000,158800,85600,122200,121817.57,27.55,0,-11557,125800,124000,122600,120800,119400,124900,121700,184,36600,100,90420,100,1,169976544,207541,9.94,0.68,12,0.09,12280.00,180536.00,171500,20240223,-28.80,112400,20250102,8.63,136800,-10.75,20250219,112400,8.63,20250102,170800,-28.51,20240314,112400,8.63,20250102,0.09,N,028260,100,183 억,,46829585,N,N,1430,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 20250306 160351 55 20.00 KOSPI200 유통 N N N Y 40 Y 122300 800 2 0.66 25729784750 209960 87.73 122100 123700 121700 157900 85100 121500 122546.47 27.55 0 -12797 123833 122666 121833 120666 119833 122250 120250 184 36400 100 89910 100 1 169976544 207881 9.96 0.68 12 0.12 12280.00 180536.00 171500 20240223 -28.69 112400 20250102 8.81 136800 -10.60 20250219 112400 8.81 20250102 170800 -28.40 20240314 112400 8.81 20250102 0.09 N 028260 100 183 억 46820369 N N 465 N 00 N
3 20250306 150351 55 20.00 KOSPI200 유통 N N N Y 40 Y 122000 500 2 0.41 20296157550 165490 69.15 122100 123700 121800 157900 85100 121500 122642.80 27.55 0 -10505 123833 122666 121833 120666 119833 122250 120250 184 36400 100 89910 100 1 169976544 207371 9.93 0.68 12 0.10 12280.00 180536.00 171500 20240223 -28.86 112400 20250102 8.54 136800 -10.82 20250219 112400 8.54 20250102 170800 -28.57 20240314 112400 8.54 20250102 0.09 N 028260 100 183 억 46820369 N N 2177 N 00 N
4 20250306 140350 55 20.00 KOSPI200 유통 N N N Y 40 Y 122600 1100 2 0.91 14354864100 116920 48.86 122100 123700 121800 157900 85100 121500 122775.09 27.55 0 -14185 123833 122666 121833 120666 119833 122250 120250 184 36400 100 89910 100 1 169976544 208391 9.98 0.68 12 0.07 12280.00 180536.00 171500 20240223 -28.51 112400 20250102 9.07 136800 -10.38 20250219 112400 9.07 20250102 170800 -28.22 20240314 112400 9.07 20250102 0.09 N 028260 100 183 억 46820369 N N 2177 N 00 N
5 20250306 130350 55 20.00 KOSPI200 유통 N N N Y 40 Y 122600 1100 2 0.91 11611665850 94534 39.50 122100 123700 121800 157900 85100 121500 122830.58 27.55 0 -12932 123833 122666 121833 120666 119833 122250 120250 184 36400 100 89910 100 1 169976544 208391 9.98 0.68 12 0.06 12280.00 180536.00 171500 20240223 -28.51 112400 20250102 9.07 136800 -10.38 20250219 112400 9.07 20250102 170800 -28.22 20240314 112400 9.07 20250102 0.09 N 028260 100 183 억 46820369 N N 2177 N 00 N
6 20250306 120351 55 20.00 KOSPI200 유통 N N N Y 40 Y 122700 1200 2 0.99 9683883700 78830 32.94 122100 123700 121800 157900 85100 121500 122845.16 27.55 0 -13110 123833 122666 121833 120666 119833 122250 120250 184 36400 100 89910 100 1 169976544 208561 9.99 0.68 12 0.05 12280.00 180536.00 171500 20240223 -28.45 112400 20250102 9.16 136800 -10.31 20250219 112400 9.16 20250102 170800 -28.16 20240314 112400 9.16 20250102 0.09 N 028260 100 183 억 46820369 N N 2177 N 00 N
7 20250306 110350 55 20.00 KOSPI200 유통 N N N Y 40 Y 122900 1400 2 1.15 7981297000 64963 27.15 122100 123700 121800 157900 85100 121500 122859.12 27.55 0 -7979 123833 122666 121833 120666 119833 122250 120250 184 36400 100 89910 100 1 169976544 208901 10.01 0.68 12 0.04 12280.00 180536.00 171500 20240223 -28.34 112400 20250102 9.34 136800 -10.16 20250219 112400 9.34 20250102 170800 -28.04 20240314 112400 9.34 20250102 0.09 N 028260 100 183 억 46820369 N N 2177 N 00 N
8 20250306 100350 55 20.00 KOSPI200 유통 N N N Y 40 Y 122600 1100 2 0.91 6176479950 50255 21.00 122100 123700 121800 157900 85100 121500 122902.79 27.55 0 -4490 123833 122666 121833 120666 119833 122250 120250 184 36400 100 89910 100 1 169976544 208391 9.98 0.68 12 0.03 12280.00 180536.00 171500 20240223 -28.51 112400 20250102 9.07 136800 -10.38 20250219 112400 9.07 20250102 170800 -28.22 20240314 112400 9.07 20250102 0.09 N 028260 100 183 억 46820369 N N 2177 N 00 N
9 20250306 090353 55 20.00 KOSPI200 유통 N N N Y 40 Y 122100 600 2 0.49 683745000 5603 2.34 122100 122300 121800 157900 85100 121500 122031.95 27.55 0 -2139 123833 122666 121833 120666 119833 122250 120250 184 36400 100 89910 100 1 169976544 207541 9.94 0.68 12 0.00 12280.00 180536.00 171500 20240223 -28.80 112400 20250102 8.63 136800 -10.75 20250219 112400 8.63 20250102 170800 -28.51 20240314 112400 8.63 20250102 0.09 N 028260 100 183 억 46820369 N N 2177 N 00 N
10 20250305 160347 55 20.00 KOSPI200 유통 N N N Y 40 Y 121500 -700 5 -0.57 29066127600 238586 119.63 122100 123000 121000 158800 85600 122200 121826.65 27.55 0 -28384 125800 124000 122600 120800 119400 124900 121700 184 36600 100 90420 100 1 169976544 206522 9.89 0.67 12 0.14 12280.00 180536.00 171500 20240223 -29.15 112400 20250102 8.10 136800 -11.18 20250219 112400 8.10 20250102 170800 -28.86 20240314 112400 8.10 20250102 0.09 N 028260 100 183 억 46829585 N N 1866 N 00 N
11 20250305 150349 55 20.00 KOSPI200 유통 N N N Y 40 Y 122000 -200 5 -0.16 22765688550 186826 93.68 122100 123000 121000 158800 85600 122200 121855.03 27.55 0 -16019 125800 124000 122600 120800 119400 124900 121700 184 36600 100 90420 100 1 169976544 207371 9.93 0.68 12 0.11 12280.00 180536.00 171500 20240223 -28.86 112400 20250102 8.54 136800 -10.82 20250219 112400 8.54 20250102 170800 -28.57 20240314 112400 8.54 20250102 0.09 N 028260 100 183 억 46829585 N N 1430 N 00 N
12 20250305 140346 55 20.00 KOSPI200 유통 N N N Y 40 Y 122100 -100 5 -0.08 19118780400 156946 78.70 122100 123000 121000 158800 85600 122200 121817.57 27.55 0 -11557 125800 124000 122600 120800 119400 124900 121700 184 36600 100 90420 100 1 169976544 207541 9.94 0.68 12 0.09 12280.00 180536.00 171500 20240223 -28.80 112400 20250102 8.63 136800 -10.75 20250219 112400 8.63 20250102 170800 -28.51 20240314 112400 8.63 20250102 0.09 N 028260 100 183 억 46829585 N N 1430 N 00 N