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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
071050/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
20250312,160620,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74800,1000,2,1.36,6906411650,92362,85.70,73500,75500,73500,95900,51700,73800,74775.47,39.43,0,-24292,75400,74600,73800,73000,72200,75000,73400,2786,22100,5000,56080,100,1,55725992,41683,6.52,0.55,12,0.17,11480.00,136785.00,83100,20250225,-9.99,60200,20240419,24.25,83100,-9.99,20250225,70600,5.95,20250102,83100,-9.99,20250225,60200,24.25,20240419,0.05,N,071050,5000,2786 억,,21974473,N,N,263,N,00,N
20250312,150621,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75100,1300,2,1.76,5833883050,78045,72.42,73500,75500,73500,95900,51700,73800,74750.25,39.43,0,-20766,75400,74600,73800,73000,72200,75000,73400,2786,22100,5000,56080,100,1,55725992,41850,6.54,0.55,12,0.14,11480.00,136785.00,83100,20250225,-9.63,60200,20240419,24.75,83100,-9.63,20250225,70600,6.37,20250102,83100,-9.63,20250225,60200,24.75,20240419,0.05,N,071050,5000,2786 억,,21974473,N,N,156,N,00,N
20250312,140620,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74400,600,2,0.81,4661286850,62401,57.90,73500,75500,73500,95900,51700,73800,74698.91,39.43,0,-16291,75400,74600,73800,73000,72200,75000,73400,2786,22100,5000,56080,100,1,55725992,41460,6.48,0.54,12,0.11,11480.00,136785.00,83100,20250225,-10.47,60200,20240419,23.59,83100,-10.47,20250225,70600,5.38,20250102,83100,-10.47,20250225,60200,23.59,20240419,0.05,N,071050,5000,2786 억,,21974473,N,N,156,N,00,N
20250312,130620,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74800,1000,2,1.36,3645482450,48811,45.29,73500,75500,73500,95900,51700,73800,74685.67,39.43,0,-7872,75400,74600,73800,73000,72200,75000,73400,2786,22100,5000,56080,100,1,55725992,41683,6.52,0.55,12,0.09,11480.00,136785.00,83100,20250225,-9.99,60200,20240419,24.25,83100,-9.99,20250225,70600,5.95,20250102,83100,-9.99,20250225,60200,24.25,20240419,0.05,N,071050,5000,2786 억,,21974473,N,N,156,N,00,N
20250312,120622,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75000,1200,2,1.63,2994083000,40112,37.22,73500,75500,73500,95900,51700,73800,74643.07,39.43,0,-4531,75400,74600,73800,73000,72200,75000,73400,2786,22100,5000,56080,100,1,55725992,41794,6.53,0.55,12,0.07,11480.00,136785.00,83100,20250225,-9.75,60200,20240419,24.58,83100,-9.75,20250225,70600,6.23,20250102,83100,-9.75,20250225,60200,24.58,20240419,0.05,N,071050,5000,2786 억,,21974473,N,N,156,N,00,N
20250312,110617,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74900,1100,2,1.49,2451978450,32872,30.50,73500,75500,73500,95900,51700,73800,74591.70,39.43,0,-2047,75400,74600,73800,73000,72200,75000,73400,2786,22100,5000,56080,100,1,55725992,41739,6.52,0.55,12,0.06,11480.00,136785.00,83100,20250225,-9.87,60200,20240419,24.42,83100,-9.87,20250225,70600,6.09,20250102,83100,-9.87,20250225,60200,24.42,20240419,0.05,N,071050,5000,2786 억,,21974473,N,N,156,N,00,N
20250312,100621,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75200,1400,2,1.90,1444088650,19459,18.06,73500,75300,73500,95900,51700,73800,74211.86,39.43,0,3922,75400,74600,73800,73000,72200,75000,73400,2786,22100,5000,56080,100,1,55725992,41906,6.55,0.55,12,0.03,11480.00,136785.00,83100,20250225,-9.51,60200,20240419,24.92,83100,-9.51,20250225,70600,6.52,20250102,83100,-9.51,20250225,60200,24.92,20240419,0.05,N,071050,5000,2786 억,,21974473,N,N,156,N,00,N
20250312,090623,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,73900,100,2,0.14,417187800,5659,5.25,73500,74000,73500,95900,51700,73800,73721.12,39.43,0,-897,75400,74600,73800,73000,72200,75000,73400,2786,22100,5000,56080,100,1,55725992,41182,6.44,0.54,12,0.01,11480.00,136785.00,83100,20250225,-11.07,60200,20240419,22.76,83100,-11.07,20250225,70600,4.67,20250102,83100,-11.07,20250225,60200,22.76,20240419,0.05,N,071050,5000,2786 억,,21974473,N,N,156,N,00,N
20250311,160615,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,73800,-700,5,-0.94,7796630350,105736,83.56,73400,74600,73000,96800,52200,74500,73736.74,39.47,0,-1401,76233,75366,74833,73966,73433,75800,74400,2786,22300,5000,56620,100,1,55725992,41126,6.43,0.54,12,0.19,11480.00,136785.00,83100,20250225,-11.19,60200,20240419,22.59,83100,-11.19,20250225,70600,4.53,20250102,83100,-11.19,20250225,60200,22.59,20240419,0.04,N,071050,5000,2786 억,,21992501,N,N,156,N,00,N
20250311,150618,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74000,-500,5,-0.67,6589869300,89408,70.66,73400,74600,73000,96800,52200,74500,73705.59,39.47,0,-1040,76233,75366,74833,73966,73433,75800,74400,2786,22300,5000,56620,100,1,55725992,41237,6.45,0.54,12,0.16,11480.00,136785.00,83100,20250225,-10.95,60200,20240419,22.92,83100,-10.95,20250225,70600,4.82,20250102,83100,-10.95,20250225,60200,22.92,20240419,0.04,N,071050,5000,2786 억,,21992501,N,N,667,N,00,N
20250311,140618,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74200,-300,5,-0.40,5243632650,71268,56.32,73400,74300,73000,96800,52200,74500,73576.26,39.47,0,-544,76233,75366,74833,73966,73433,75800,74400,2786,22300,5000,56620,100,1,55725992,41349,6.46,0.54,12,0.13,11480.00,136785.00,83100,20250225,-10.71,60200,20240419,23.26,83100,-10.71,20250225,70600,5.10,20250102,83100,-10.71,20250225,60200,23.26,20240419,0.04,N,071050,5000,2786 억,,21992501,N,N,667,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 20250312 160620 55 30.00 KOSPI200 금융 N N N Y 40 N 74800 1000 2 1.36 6906411650 92362 85.70 73500 75500 73500 95900 51700 73800 74775.47 39.43 0 -24292 75400 74600 73800 73000 72200 75000 73400 2786 22100 5000 56080 100 1 55725992 41683 6.52 0.55 12 0.17 11480.00 136785.00 83100 20250225 -9.99 60200 20240419 24.25 83100 -9.99 20250225 70600 5.95 20250102 83100 -9.99 20250225 60200 24.25 20240419 0.05 N 071050 5000 2786 억 21974473 N N 263 N 00 N
3 20250312 150621 55 30.00 KOSPI200 금융 N N N Y 40 N 75100 1300 2 1.76 5833883050 78045 72.42 73500 75500 73500 95900 51700 73800 74750.25 39.43 0 -20766 75400 74600 73800 73000 72200 75000 73400 2786 22100 5000 56080 100 1 55725992 41850 6.54 0.55 12 0.14 11480.00 136785.00 83100 20250225 -9.63 60200 20240419 24.75 83100 -9.63 20250225 70600 6.37 20250102 83100 -9.63 20250225 60200 24.75 20240419 0.05 N 071050 5000 2786 억 21974473 N N 156 N 00 N
4 20250312 140620 55 30.00 KOSPI200 금융 N N N Y 40 N 74400 600 2 0.81 4661286850 62401 57.90 73500 75500 73500 95900 51700 73800 74698.91 39.43 0 -16291 75400 74600 73800 73000 72200 75000 73400 2786 22100 5000 56080 100 1 55725992 41460 6.48 0.54 12 0.11 11480.00 136785.00 83100 20250225 -10.47 60200 20240419 23.59 83100 -10.47 20250225 70600 5.38 20250102 83100 -10.47 20250225 60200 23.59 20240419 0.05 N 071050 5000 2786 억 21974473 N N 156 N 00 N
5 20250312 130620 55 30.00 KOSPI200 금융 N N N Y 40 N 74800 1000 2 1.36 3645482450 48811 45.29 73500 75500 73500 95900 51700 73800 74685.67 39.43 0 -7872 75400 74600 73800 73000 72200 75000 73400 2786 22100 5000 56080 100 1 55725992 41683 6.52 0.55 12 0.09 11480.00 136785.00 83100 20250225 -9.99 60200 20240419 24.25 83100 -9.99 20250225 70600 5.95 20250102 83100 -9.99 20250225 60200 24.25 20240419 0.05 N 071050 5000 2786 억 21974473 N N 156 N 00 N
6 20250312 120622 55 30.00 KOSPI200 금융 N N N Y 40 N 75000 1200 2 1.63 2994083000 40112 37.22 73500 75500 73500 95900 51700 73800 74643.07 39.43 0 -4531 75400 74600 73800 73000 72200 75000 73400 2786 22100 5000 56080 100 1 55725992 41794 6.53 0.55 12 0.07 11480.00 136785.00 83100 20250225 -9.75 60200 20240419 24.58 83100 -9.75 20250225 70600 6.23 20250102 83100 -9.75 20250225 60200 24.58 20240419 0.05 N 071050 5000 2786 억 21974473 N N 156 N 00 N
7 20250312 110617 55 30.00 KOSPI200 금융 N N N Y 40 N 74900 1100 2 1.49 2451978450 32872 30.50 73500 75500 73500 95900 51700 73800 74591.70 39.43 0 -2047 75400 74600 73800 73000 72200 75000 73400 2786 22100 5000 56080 100 1 55725992 41739 6.52 0.55 12 0.06 11480.00 136785.00 83100 20250225 -9.87 60200 20240419 24.42 83100 -9.87 20250225 70600 6.09 20250102 83100 -9.87 20250225 60200 24.42 20240419 0.05 N 071050 5000 2786 억 21974473 N N 156 N 00 N
8 20250312 100621 55 30.00 KOSPI200 금융 N N N Y 40 N 75200 1400 2 1.90 1444088650 19459 18.06 73500 75300 73500 95900 51700 73800 74211.86 39.43 0 3922 75400 74600 73800 73000 72200 75000 73400 2786 22100 5000 56080 100 1 55725992 41906 6.55 0.55 12 0.03 11480.00 136785.00 83100 20250225 -9.51 60200 20240419 24.92 83100 -9.51 20250225 70600 6.52 20250102 83100 -9.51 20250225 60200 24.92 20240419 0.05 N 071050 5000 2786 억 21974473 N N 156 N 00 N
9 20250312 090623 55 30.00 KOSPI200 금융 N N N Y 40 N 73900 100 2 0.14 417187800 5659 5.25 73500 74000 73500 95900 51700 73800 73721.12 39.43 0 -897 75400 74600 73800 73000 72200 75000 73400 2786 22100 5000 56080 100 1 55725992 41182 6.44 0.54 12 0.01 11480.00 136785.00 83100 20250225 -11.07 60200 20240419 22.76 83100 -11.07 20250225 70600 4.67 20250102 83100 -11.07 20250225 60200 22.76 20240419 0.05 N 071050 5000 2786 억 21974473 N N 156 N 00 N
10 20250311 160615 55 30.00 KOSPI200 금융 N N N Y 40 N 73800 -700 5 -0.94 7796630350 105736 83.56 73400 74600 73000 96800 52200 74500 73736.74 39.47 0 -1401 76233 75366 74833 73966 73433 75800 74400 2786 22300 5000 56620 100 1 55725992 41126 6.43 0.54 12 0.19 11480.00 136785.00 83100 20250225 -11.19 60200 20240419 22.59 83100 -11.19 20250225 70600 4.53 20250102 83100 -11.19 20250225 60200 22.59 20240419 0.04 N 071050 5000 2786 억 21992501 N N 156 N 00 N
11 20250311 150618 55 30.00 KOSPI200 금융 N N N Y 40 N 74000 -500 5 -0.67 6589869300 89408 70.66 73400 74600 73000 96800 52200 74500 73705.59 39.47 0 -1040 76233 75366 74833 73966 73433 75800 74400 2786 22300 5000 56620 100 1 55725992 41237 6.45 0.54 12 0.16 11480.00 136785.00 83100 20250225 -10.95 60200 20240419 22.92 83100 -10.95 20250225 70600 4.82 20250102 83100 -10.95 20250225 60200 22.92 20240419 0.04 N 071050 5000 2786 억 21992501 N N 667 N 00 N
12 20250311 140618 55 30.00 KOSPI200 금융 N N N Y 40 N 74200 -300 5 -0.40 5243632650 71268 56.32 73400 74300 73000 96800 52200 74500 73576.26 39.47 0 -544 76233 75366 74833 73966 73433 75800 74400 2786 22300 5000 56620 100 1 55725992 41349 6.46 0.54 12 0.13 11480.00 136785.00 83100 20250225 -10.71 60200 20240419 23.26 83100 -10.71 20250225 70600 5.10 20250102 83100 -10.71 20250225 60200 23.26 20240419 0.04 N 071050 5000 2786 억 21992501 N N 667 N 00 N