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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160352,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122200,-100,5,-0.08,26904689800,220635,104.71,121200,123000,119300,158900,85700,122300,121941.70,27.54,0,38711,124566,123432,122566,121432,120566,124000,122000,184,36600,100,90500,100,1,169976544,207711,9.95,0.68,12,0.13,12280.00,180536.00,171500,20240223,-28.75,112400,20250102,8.72,136800,-10.67,20250219,112400,8.72,20250102,170800,-28.45,20240314,112400,8.72,20250102,0.09,N,028260,100,183 억,,46813812,N,N,526,N,00,N
20250307,150354,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122300,0,3,0.00,22952501650,188286,89.36,121200,123000,119300,158900,85700,122300,121902.04,27.54,0,33931,124566,123432,122566,121432,120566,124000,122000,184,36600,100,90500,100,1,169976544,207881,9.96,0.68,12,0.11,12280.00,180536.00,171500,20240223,-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,,46813812,N,N,465,N,00,N
20250307,140352,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122300,0,3,0.00,17339328500,142433,67.60,121200,123000,119300,158900,85700,122300,121736.20,27.54,0,14778,124566,123432,122566,121432,120566,124000,122000,184,36600,100,90500,100,1,169976544,207881,9.96,0.68,12,0.08,12280.00,180536.00,171500,20240223,-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,,46813812,N,N,465,N,00,N
20250307,130353,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122600,300,2,0.25,14175479100,116644,55.36,121200,122800,119300,158900,85700,122300,121526.82,27.54,0,9253,124566,123432,122566,121432,120566,124000,122000,184,36600,100,90500,100,1,169976544,208391,9.98,0.68,12,0.07,12280.00,180536.00,171500,20240223,-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,,46813812,N,N,465,N,00,N
20250307,120354,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122100,-200,5,-0.16,11546154550,95172,45.17,121200,122500,119300,158900,85700,122300,121317.41,27.54,0,2506,124566,123432,122566,121432,120566,124000,122000,184,36600,100,90500,100,1,169976544,207541,9.94,0.68,12,0.06,12280.00,180536.00,171500,20240223,-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,,46813812,N,N,465,N,00,N
20250307,110353,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,122200,-100,5,-0.08,9603854100,79272,37.62,121200,122400,119300,158900,85700,122300,121148.67,27.54,0,648,124566,123432,122566,121432,120566,124000,122000,184,36600,100,90500,100,1,169976544,207711,9.95,0.68,12,0.05,12280.00,180536.00,171500,20240223,-28.75,112400,20250102,8.72,136800,-10.67,20250219,112400,8.72,20250102,170800,-28.45,20240314,112400,8.72,20250102,0.09,N,028260,100,183 억,,46813812,N,N,465,N,00,N
20250307,100351,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,121300,-1000,5,-0.82,7736495400,63954,30.35,121200,121500,119300,158900,85700,122300,120966.85,27.54,0,-795,124566,123432,122566,121432,120566,124000,122000,184,36600,100,90500,100,1,169976544,206182,9.88,0.67,12,0.04,12280.00,180536.00,171500,20240223,-29.27,112400,20250102,7.92,136800,-11.33,20250219,112400,7.92,20250102,170800,-28.98,20240314,112400,7.92,20250102,0.09,N,028260,100,183 억,,46813812,N,N,465,N,00,N
20250307,090354,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,120700,-1600,5,-1.31,2358979250,19578,9.29,121200,121500,119300,158900,85700,122300,120478.68,27.54,0,-1661,124566,123432,122566,121432,120566,124000,122000,184,36600,100,90500,100,1,169976544,205162,9.83,0.67,12,0.01,12280.00,180536.00,171500,20240223,-29.62,112400,20250102,7.38,136800,-11.77,20250219,112400,7.38,20250102,170800,-29.33,20240314,112400,7.38,20250102,0.09,N,028260,100,183 억,,46813812,N,N,465,N,00,N
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
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 20250307 160352 55 20.00 KOSPI200 유통 N N N Y 40 Y 122200 -100 5 -0.08 26904689800 220635 104.71 121200 123000 119300 158900 85700 122300 121941.70 27.54 0 38711 124566 123432 122566 121432 120566 124000 122000 184 36600 100 90500 100 1 169976544 207711 9.95 0.68 12 0.13 12280.00 180536.00 171500 20240223 -28.75 112400 20250102 8.72 136800 -10.67 20250219 112400 8.72 20250102 170800 -28.45 20240314 112400 8.72 20250102 0.09 N 028260 100 183 억 46813812 N N 526 N 00 N
3 20250307 150354 55 20.00 KOSPI200 유통 N N N Y 40 Y 122300 0 3 0.00 22952501650 188286 89.36 121200 123000 119300 158900 85700 122300 121902.04 27.54 0 33931 124566 123432 122566 121432 120566 124000 122000 184 36600 100 90500 100 1 169976544 207881 9.96 0.68 12 0.11 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 46813812 N N 465 N 00 N
4 20250307 140352 55 20.00 KOSPI200 유통 N N N Y 40 Y 122300 0 3 0.00 17339328500 142433 67.60 121200 123000 119300 158900 85700 122300 121736.20 27.54 0 14778 124566 123432 122566 121432 120566 124000 122000 184 36600 100 90500 100 1 169976544 207881 9.96 0.68 12 0.08 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 46813812 N N 465 N 00 N
5 20250307 130353 55 20.00 KOSPI200 유통 N N N Y 40 Y 122600 300 2 0.25 14175479100 116644 55.36 121200 122800 119300 158900 85700 122300 121526.82 27.54 0 9253 124566 123432 122566 121432 120566 124000 122000 184 36600 100 90500 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 46813812 N N 465 N 00 N
6 20250307 120354 55 20.00 KOSPI200 유통 N N N Y 40 Y 122100 -200 5 -0.16 11546154550 95172 45.17 121200 122500 119300 158900 85700 122300 121317.41 27.54 0 2506 124566 123432 122566 121432 120566 124000 122000 184 36600 100 90500 100 1 169976544 207541 9.94 0.68 12 0.06 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 46813812 N N 465 N 00 N
7 20250307 110353 55 20.00 KOSPI200 유통 N N N Y 40 Y 122200 -100 5 -0.08 9603854100 79272 37.62 121200 122400 119300 158900 85700 122300 121148.67 27.54 0 648 124566 123432 122566 121432 120566 124000 122000 184 36600 100 90500 100 1 169976544 207711 9.95 0.68 12 0.05 12280.00 180536.00 171500 20240223 -28.75 112400 20250102 8.72 136800 -10.67 20250219 112400 8.72 20250102 170800 -28.45 20240314 112400 8.72 20250102 0.09 N 028260 100 183 억 46813812 N N 465 N 00 N
8 20250307 100351 55 20.00 KOSPI200 유통 N N N Y 40 Y 121300 -1000 5 -0.82 7736495400 63954 30.35 121200 121500 119300 158900 85700 122300 120966.85 27.54 0 -795 124566 123432 122566 121432 120566 124000 122000 184 36600 100 90500 100 1 169976544 206182 9.88 0.67 12 0.04 12280.00 180536.00 171500 20240223 -29.27 112400 20250102 7.92 136800 -11.33 20250219 112400 7.92 20250102 170800 -28.98 20240314 112400 7.92 20250102 0.09 N 028260 100 183 억 46813812 N N 465 N 00 N
9 20250307 090354 55 20.00 KOSPI200 유통 N N N Y 40 Y 120700 -1600 5 -1.31 2358979250 19578 9.29 121200 121500 119300 158900 85700 122300 120478.68 27.54 0 -1661 124566 123432 122566 121432 120566 124000 122000 184 36600 100 90500 100 1 169976544 205162 9.83 0.67 12 0.01 12280.00 180536.00 171500 20240223 -29.62 112400 20250102 7.38 136800 -11.77 20250219 112400 7.38 20250102 170800 -29.33 20240314 112400 7.38 20250102 0.09 N 028260 100 183 억 46813812 N N 465 N 00 N
10 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
11 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
12 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