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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160421,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,124900,800,2,0.64,45434462000,363473,227.02,123300,126200,123000,161300,86900,124100,125001.05,27.71,0,68212,125100,124600,123900,123400,122700,124850,123650,184,37200,100,91830,100,1,169976544,212301,10.17,0.69,12,0.21,12280.00,180536.00,170800,20240314,-26.87,112400,20250102,11.12,136800,-8.70,20250219,112400,11.12,20250102,166400,-24.94,20240322,112400,11.12,20250102,0.11,N,028260,100,183 억,,47104799,N,N,1691,N,00,N
20250321,150404,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,124900,800,2,0.64,31084291350,248585,155.27,123300,126200,123000,161300,86900,124100,125044.94,27.71,0,64515,125100,124600,123900,123400,122700,124850,123650,184,37200,100,91830,100,1,169976544,212301,10.17,0.69,12,0.15,12280.00,180536.00,170800,20240314,-26.87,112400,20250102,11.12,136800,-8.70,20250219,112400,11.12,20250102,166400,-24.94,20240322,112400,11.12,20250102,0.11,N,028260,100,183 억,,47104799,N,N,584,N,00,N
20250321,140404,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,125700,1600,2,1.29,24039018400,192345,120.14,123300,126200,123000,161300,86900,124100,124978.67,27.71,0,62720,125100,124600,123900,123400,122700,124850,123650,184,37200,100,91830,100,1,169976544,213661,10.24,0.70,12,0.11,12280.00,180536.00,170800,20240314,-26.41,112400,20250102,11.83,136800,-8.11,20250219,112400,11.83,20250102,166400,-24.46,20240322,112400,11.83,20250102,0.11,N,028260,100,183 억,,47104799,N,N,584,N,00,N
20250321,130406,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,125700,1600,2,1.29,19650755750,157395,98.31,123300,126200,123000,161300,86900,124100,124849.96,27.71,0,54702,125100,124600,123900,123400,122700,124850,123650,184,37200,100,91830,100,1,169976544,213661,10.24,0.70,12,0.09,12280.00,180536.00,170800,20240314,-26.41,112400,20250102,11.83,136800,-8.11,20250219,112400,11.83,20250102,166400,-24.46,20240322,112400,11.83,20250102,0.11,N,028260,100,183 억,,47104799,N,N,584,N,00,N
20250321,120406,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,125800,1700,2,1.37,16420635750,131711,82.27,123300,126200,123000,161300,86900,124100,124671.73,27.71,0,42394,125100,124600,123900,123400,122700,124850,123650,184,37200,100,91830,100,1,169976544,213830,10.24,0.70,12,0.08,12280.00,180536.00,170800,20240314,-26.35,112400,20250102,11.92,136800,-8.04,20250219,112400,11.92,20250102,166400,-24.40,20240322,112400,11.92,20250102,0.11,N,028260,100,183 억,,47104799,N,N,584,N,00,N
20250321,110405,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,124900,800,2,0.64,10838525150,87304,54.53,123300,125100,123000,161300,86900,124100,124146.95,27.71,0,27315,125100,124600,123900,123400,122700,124850,123650,184,37200,100,91830,100,1,169976544,212301,10.17,0.69,12,0.05,12280.00,180536.00,170800,20240314,-26.87,112400,20250102,11.12,136800,-8.70,20250219,112400,11.12,20250102,166400,-24.94,20240322,112400,11.12,20250102,0.11,N,028260,100,183 억,,47104799,N,N,584,N,00,N
20250321,100406,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,124000,-100,5,-0.08,5816328900,46983,29.35,123300,124500,123000,161300,86900,124100,123796.42,27.71,0,11781,125100,124600,123900,123400,122700,124850,123650,184,37200,100,91830,100,1,169976544,210771,10.10,0.69,12,0.03,12280.00,180536.00,170800,20240314,-27.40,112400,20250102,10.32,136800,-9.36,20250219,112400,10.32,20250102,166400,-25.48,20240322,112400,10.32,20250102,0.11,N,028260,100,183 억,,47104799,N,N,584,N,00,N
20250321,090407,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123600,-500,5,-0.40,667390200,5404,3.38,123300,124000,123100,161300,86900,124100,123498.74,27.71,0,-474,125100,124600,123900,123400,122700,124850,123650,184,37200,100,91830,100,1,169976544,210091,10.07,0.68,12,0.00,12280.00,180536.00,170800,20240314,-27.63,112400,20250102,9.96,136800,-9.65,20250219,112400,9.96,20250102,166400,-25.72,20240322,112400,9.96,20250102,0.11,N,028260,100,183 억,,47104799,N,N,584,N,00,N
20250320,160423,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,124100,900,2,0.73,19767978500,159829,98.66,123500,124400,123200,160100,86300,123200,123681.36,27.64,0,-7041,125133,124166,123233,122266,121333,124650,122750,184,36900,100,91160,100,1,169976544,210941,10.11,0.69,12,0.09,12280.00,180536.00,170800,20240314,-27.34,112400,20250102,10.41,136800,-9.28,20250219,112400,10.41,20250102,166400,-25.42,20240322,112400,10.41,20250102,0.11,N,028260,100,183 억,,46973982,N,N,584,N,00,N
20250320,150405,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123700,500,2,0.41,15883137250,128511,79.33,123500,124400,123200,160100,86300,123200,123593.60,27.64,0,-7219,125133,124166,123233,122266,121333,124650,122750,184,36900,100,91160,100,1,169976544,210261,10.07,0.69,12,0.08,12280.00,180536.00,170800,20240314,-27.58,112400,20250102,10.05,136800,-9.58,20250219,112400,10.05,20250102,166400,-25.66,20240322,112400,10.05,20250102,0.11,N,028260,100,183 억,,46973982,N,N,2510,N,00,N
20250320,140406,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,123400,200,2,0.16,12625275300,102159,63.06,123500,124400,123200,160100,86300,123200,123584.56,27.64,0,-5957,125133,124166,123233,122266,121333,124650,122750,184,36900,100,91160,100,1,169976544,209751,10.05,0.68,12,0.06,12280.00,180536.00,170800,20240314,-27.75,112400,20250102,9.79,136800,-9.80,20250219,112400,9.79,20250102,166400,-25.84,20240322,112400,9.79,20250102,0.11,N,028260,100,183 억,,46973982,N,N,2510,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 20250321 160421 55 20.00 KOSPI200 유통 N N N Y 40 Y 124900 800 2 0.64 45434462000 363473 227.02 123300 126200 123000 161300 86900 124100 125001.05 27.71 0 68212 125100 124600 123900 123400 122700 124850 123650 184 37200 100 91830 100 1 169976544 212301 10.17 0.69 12 0.21 12280.00 180536.00 170800 20240314 -26.87 112400 20250102 11.12 136800 -8.70 20250219 112400 11.12 20250102 166400 -24.94 20240322 112400 11.12 20250102 0.11 N 028260 100 183 억 47104799 N N 1691 N 00 N
3 20250321 150404 55 20.00 KOSPI200 유통 N N N Y 40 Y 124900 800 2 0.64 31084291350 248585 155.27 123300 126200 123000 161300 86900 124100 125044.94 27.71 0 64515 125100 124600 123900 123400 122700 124850 123650 184 37200 100 91830 100 1 169976544 212301 10.17 0.69 12 0.15 12280.00 180536.00 170800 20240314 -26.87 112400 20250102 11.12 136800 -8.70 20250219 112400 11.12 20250102 166400 -24.94 20240322 112400 11.12 20250102 0.11 N 028260 100 183 억 47104799 N N 584 N 00 N
4 20250321 140404 55 20.00 KOSPI200 유통 N N N Y 40 Y 125700 1600 2 1.29 24039018400 192345 120.14 123300 126200 123000 161300 86900 124100 124978.67 27.71 0 62720 125100 124600 123900 123400 122700 124850 123650 184 37200 100 91830 100 1 169976544 213661 10.24 0.70 12 0.11 12280.00 180536.00 170800 20240314 -26.41 112400 20250102 11.83 136800 -8.11 20250219 112400 11.83 20250102 166400 -24.46 20240322 112400 11.83 20250102 0.11 N 028260 100 183 억 47104799 N N 584 N 00 N
5 20250321 130406 55 20.00 KOSPI200 유통 N N N Y 40 Y 125700 1600 2 1.29 19650755750 157395 98.31 123300 126200 123000 161300 86900 124100 124849.96 27.71 0 54702 125100 124600 123900 123400 122700 124850 123650 184 37200 100 91830 100 1 169976544 213661 10.24 0.70 12 0.09 12280.00 180536.00 170800 20240314 -26.41 112400 20250102 11.83 136800 -8.11 20250219 112400 11.83 20250102 166400 -24.46 20240322 112400 11.83 20250102 0.11 N 028260 100 183 억 47104799 N N 584 N 00 N
6 20250321 120406 55 20.00 KOSPI200 유통 N N N Y 40 Y 125800 1700 2 1.37 16420635750 131711 82.27 123300 126200 123000 161300 86900 124100 124671.73 27.71 0 42394 125100 124600 123900 123400 122700 124850 123650 184 37200 100 91830 100 1 169976544 213830 10.24 0.70 12 0.08 12280.00 180536.00 170800 20240314 -26.35 112400 20250102 11.92 136800 -8.04 20250219 112400 11.92 20250102 166400 -24.40 20240322 112400 11.92 20250102 0.11 N 028260 100 183 억 47104799 N N 584 N 00 N
7 20250321 110405 55 20.00 KOSPI200 유통 N N N Y 40 Y 124900 800 2 0.64 10838525150 87304 54.53 123300 125100 123000 161300 86900 124100 124146.95 27.71 0 27315 125100 124600 123900 123400 122700 124850 123650 184 37200 100 91830 100 1 169976544 212301 10.17 0.69 12 0.05 12280.00 180536.00 170800 20240314 -26.87 112400 20250102 11.12 136800 -8.70 20250219 112400 11.12 20250102 166400 -24.94 20240322 112400 11.12 20250102 0.11 N 028260 100 183 억 47104799 N N 584 N 00 N
8 20250321 100406 55 20.00 KOSPI200 유통 N N N Y 40 Y 124000 -100 5 -0.08 5816328900 46983 29.35 123300 124500 123000 161300 86900 124100 123796.42 27.71 0 11781 125100 124600 123900 123400 122700 124850 123650 184 37200 100 91830 100 1 169976544 210771 10.10 0.69 12 0.03 12280.00 180536.00 170800 20240314 -27.40 112400 20250102 10.32 136800 -9.36 20250219 112400 10.32 20250102 166400 -25.48 20240322 112400 10.32 20250102 0.11 N 028260 100 183 억 47104799 N N 584 N 00 N
9 20250321 090407 55 20.00 KOSPI200 유통 N N N Y 40 Y 123600 -500 5 -0.40 667390200 5404 3.38 123300 124000 123100 161300 86900 124100 123498.74 27.71 0 -474 125100 124600 123900 123400 122700 124850 123650 184 37200 100 91830 100 1 169976544 210091 10.07 0.68 12 0.00 12280.00 180536.00 170800 20240314 -27.63 112400 20250102 9.96 136800 -9.65 20250219 112400 9.96 20250102 166400 -25.72 20240322 112400 9.96 20250102 0.11 N 028260 100 183 억 47104799 N N 584 N 00 N
10 20250320 160423 55 20.00 KOSPI200 유통 N N N Y 40 Y 124100 900 2 0.73 19767978500 159829 98.66 123500 124400 123200 160100 86300 123200 123681.36 27.64 0 -7041 125133 124166 123233 122266 121333 124650 122750 184 36900 100 91160 100 1 169976544 210941 10.11 0.69 12 0.09 12280.00 180536.00 170800 20240314 -27.34 112400 20250102 10.41 136800 -9.28 20250219 112400 10.41 20250102 166400 -25.42 20240322 112400 10.41 20250102 0.11 N 028260 100 183 억 46973982 N N 584 N 00 N
11 20250320 150405 55 20.00 KOSPI200 유통 N N N Y 40 Y 123700 500 2 0.41 15883137250 128511 79.33 123500 124400 123200 160100 86300 123200 123593.60 27.64 0 -7219 125133 124166 123233 122266 121333 124650 122750 184 36900 100 91160 100 1 169976544 210261 10.07 0.69 12 0.08 12280.00 180536.00 170800 20240314 -27.58 112400 20250102 10.05 136800 -9.58 20250219 112400 10.05 20250102 166400 -25.66 20240322 112400 10.05 20250102 0.11 N 028260 100 183 억 46973982 N N 2510 N 00 N
12 20250320 140406 55 20.00 KOSPI200 유통 N N N Y 40 Y 123400 200 2 0.16 12625275300 102159 63.06 123500 124400 123200 160100 86300 123200 123584.56 27.64 0 -5957 125133 124166 123233 122266 121333 124650 122750 184 36900 100 91160 100 1 169976544 209751 10.05 0.68 12 0.06 12280.00 180536.00 170800 20240314 -27.75 112400 20250102 9.79 136800 -9.80 20250219 112400 9.79 20250102 166400 -25.84 20240322 112400 9.79 20250102 0.11 N 028260 100 183 억 46973982 N N 2510 N 00 N