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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160358,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,118900,-700,5,-0.59,34133585300,285235,101.31,119600,121600,118600,155400,83800,119600,119671.29,27.59,0,-28764,121333,120466,119333,118466,117333,120900,118900,184,35800,100,88500,100,1,169976544,202102,9.68,0.66,12,0.17,12280.00,180536.00,170800,20240314,-30.39,112400,20250102,5.78,136800,-13.08,20250219,112400,5.78,20250102,170800,-30.39,20240314,112400,5.78,20250102,0.10,N,028260,100,183 억,,46901302,N,N,11796,N,00,N
20250313,150359,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,118900,-700,5,-0.59,23224990950,193491,68.72,119600,121600,118600,155400,83800,119600,120031.38,27.59,0,7177,121333,120466,119333,118466,117333,120900,118900,184,35800,100,88500,100,1,169976544,202102,9.68,0.66,12,0.11,12280.00,180536.00,170800,20240314,-30.39,112400,20250102,5.78,136800,-13.08,20250219,112400,5.78,20250102,170800,-30.39,20240314,112400,5.78,20250102,0.10,N,028260,100,183 억,,46901302,N,N,1390,N,00,N
20250313,140358,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119400,-200,5,-0.17,17855477650,148378,52.70,119600,121600,119200,155400,83800,119600,120337.77,27.59,0,8361,121333,120466,119333,118466,117333,120900,118900,184,35800,100,88500,100,1,169976544,202952,9.72,0.66,12,0.09,12280.00,180536.00,170800,20240314,-30.09,112400,20250102,6.23,136800,-12.72,20250219,112400,6.23,20250102,170800,-30.09,20240314,112400,6.23,20250102,0.10,N,028260,100,183 억,,46901302,N,N,1390,N,00,N
20250313,130359,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119600,0,3,0.00,15216400350,126288,44.85,119600,121600,119400,155400,83800,119600,120489.68,27.59,0,11176,121333,120466,119333,118466,117333,120900,118900,184,35800,100,88500,100,1,169976544,203292,9.74,0.66,12,0.07,12280.00,180536.00,170800,20240314,-29.98,112400,20250102,6.41,136800,-12.57,20250219,112400,6.41,20250102,170800,-29.98,20240314,112400,6.41,20250102,0.10,N,028260,100,183 억,,46901302,N,N,1390,N,00,N
20250313,120359,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,120100,500,2,0.42,12472111850,103403,36.73,119600,121600,119600,155400,83800,119600,120616.54,27.59,0,12641,121333,120466,119333,118466,117333,120900,118900,184,35800,100,88500,100,1,169976544,204142,9.78,0.67,12,0.06,12280.00,180536.00,170800,20240314,-29.68,112400,20250102,6.85,136800,-12.21,20250219,112400,6.85,20250102,170800,-29.68,20240314,112400,6.85,20250102,0.10,N,028260,100,183 억,,46901302,N,N,1390,N,00,N
20250313,110358,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,120700,1100,2,0.92,9600250100,79541,28.25,119600,121600,119600,155400,83800,119600,120695.62,27.59,0,11450,121333,120466,119333,118466,117333,120900,118900,184,35800,100,88500,100,1,169976544,205162,9.83,0.67,12,0.05,12280.00,180536.00,170800,20240314,-29.33,112400,20250102,7.38,136800,-11.77,20250219,112400,7.38,20250102,170800,-29.33,20240314,112400,7.38,20250102,0.10,N,028260,100,183 억,,46901302,N,N,1390,N,00,N
20250313,100358,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,120500,900,2,0.75,7363073450,61011,21.67,119600,121600,119600,155400,83800,119600,120684.36,27.59,0,10403,121333,120466,119333,118466,117333,120900,118900,184,35800,100,88500,100,1,169976544,204822,9.81,0.67,12,0.04,12280.00,180536.00,170800,20240314,-29.45,112400,20250102,7.21,136800,-11.92,20250219,112400,7.21,20250102,170800,-29.45,20240314,112400,7.21,20250102,0.10,N,028260,100,183 억,,46901302,N,N,1390,N,00,N
20250313,090359,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119800,200,2,0.17,1347960100,11257,4.00,119600,120400,119600,155400,83800,119600,119744.17,27.59,0,-4227,121333,120466,119333,118466,117333,120900,118900,184,35800,100,88500,100,1,169976544,203632,9.76,0.66,12,0.01,12280.00,180536.00,170800,20240314,-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,,46901302,N,N,1390,N,00,N
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
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 20250313 160358 55 20.00 KOSPI200 유통 N N N Y 40 Y 118900 -700 5 -0.59 34133585300 285235 101.31 119600 121600 118600 155400 83800 119600 119671.29 27.59 0 -28764 121333 120466 119333 118466 117333 120900 118900 184 35800 100 88500 100 1 169976544 202102 9.68 0.66 12 0.17 12280.00 180536.00 170800 20240314 -30.39 112400 20250102 5.78 136800 -13.08 20250219 112400 5.78 20250102 170800 -30.39 20240314 112400 5.78 20250102 0.10 N 028260 100 183 억 46901302 N N 11796 N 00 N
3 20250313 150359 55 20.00 KOSPI200 유통 N N N Y 40 Y 118900 -700 5 -0.59 23224990950 193491 68.72 119600 121600 118600 155400 83800 119600 120031.38 27.59 0 7177 121333 120466 119333 118466 117333 120900 118900 184 35800 100 88500 100 1 169976544 202102 9.68 0.66 12 0.11 12280.00 180536.00 170800 20240314 -30.39 112400 20250102 5.78 136800 -13.08 20250219 112400 5.78 20250102 170800 -30.39 20240314 112400 5.78 20250102 0.10 N 028260 100 183 억 46901302 N N 1390 N 00 N
4 20250313 140358 55 20.00 KOSPI200 유통 N N N Y 40 Y 119400 -200 5 -0.17 17855477650 148378 52.70 119600 121600 119200 155400 83800 119600 120337.77 27.59 0 8361 121333 120466 119333 118466 117333 120900 118900 184 35800 100 88500 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 0.10 N 028260 100 183 억 46901302 N N 1390 N 00 N
5 20250313 130359 55 20.00 KOSPI200 유통 N N N Y 40 Y 119600 0 3 0.00 15216400350 126288 44.85 119600 121600 119400 155400 83800 119600 120489.68 27.59 0 11176 121333 120466 119333 118466 117333 120900 118900 184 35800 100 88500 100 1 169976544 203292 9.74 0.66 12 0.07 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 0.10 N 028260 100 183 억 46901302 N N 1390 N 00 N
6 20250313 120359 55 20.00 KOSPI200 유통 N N N Y 40 Y 120100 500 2 0.42 12472111850 103403 36.73 119600 121600 119600 155400 83800 119600 120616.54 27.59 0 12641 121333 120466 119333 118466 117333 120900 118900 184 35800 100 88500 100 1 169976544 204142 9.78 0.67 12 0.06 12280.00 180536.00 170800 20240314 -29.68 112400 20250102 6.85 136800 -12.21 20250219 112400 6.85 20250102 170800 -29.68 20240314 112400 6.85 20250102 0.10 N 028260 100 183 억 46901302 N N 1390 N 00 N
7 20250313 110358 55 20.00 KOSPI200 유통 N N N Y 40 Y 120700 1100 2 0.92 9600250100 79541 28.25 119600 121600 119600 155400 83800 119600 120695.62 27.59 0 11450 121333 120466 119333 118466 117333 120900 118900 184 35800 100 88500 100 1 169976544 205162 9.83 0.67 12 0.05 12280.00 180536.00 170800 20240314 -29.33 112400 20250102 7.38 136800 -11.77 20250219 112400 7.38 20250102 170800 -29.33 20240314 112400 7.38 20250102 0.10 N 028260 100 183 억 46901302 N N 1390 N 00 N
8 20250313 100358 55 20.00 KOSPI200 유통 N N N Y 40 Y 120500 900 2 0.75 7363073450 61011 21.67 119600 121600 119600 155400 83800 119600 120684.36 27.59 0 10403 121333 120466 119333 118466 117333 120900 118900 184 35800 100 88500 100 1 169976544 204822 9.81 0.67 12 0.04 12280.00 180536.00 170800 20240314 -29.45 112400 20250102 7.21 136800 -11.92 20250219 112400 7.21 20250102 170800 -29.45 20240314 112400 7.21 20250102 0.10 N 028260 100 183 억 46901302 N N 1390 N 00 N
9 20250313 090359 55 20.00 KOSPI200 유통 N N N Y 40 Y 119800 200 2 0.17 1347960100 11257 4.00 119600 120400 119600 155400 83800 119600 119744.17 27.59 0 -4227 121333 120466 119333 118466 117333 120900 118900 184 35800 100 88500 100 1 169976544 203632 9.76 0.66 12 0.01 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 46901302 N N 1390 N 00 N
10 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
11 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
12 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