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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
20250317,160629,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75500,1700,2,2.30,10496779950,139749,119.99,74300,75800,74200,95900,51700,73800,75111.65,39.33,0,16860,75066,74432,73966,73332,72866,74200,73100,2786,22100,5000,56080,100,1,55725992,42073,6.58,0.55,12,0.25,11480.00,136785.00,83100,20250225,-9.15,60200,20240419,25.42,83100,-9.15,20250225,70600,6.94,20250102,83100,-9.15,20250225,60200,25.42,20240419,0.05,N,071050,5000,2786 억,,21916566,N,N,97,N,00,N
20250317,150628,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75700,1900,2,2.57,8478586250,113025,97.05,74300,75700,74200,95900,51700,73800,75015.14,39.33,0,22180,75066,74432,73966,73332,72866,74200,73100,2786,22100,5000,56080,100,1,55725992,42185,6.59,0.55,12,0.20,11480.00,136785.00,83100,20250225,-8.90,60200,20240419,25.75,83100,-8.90,20250225,70600,7.22,20250102,83100,-8.90,20250225,60200,25.75,20240419,0.05,N,071050,5000,2786 억,,21916566,N,N,860,N,00,N
20250317,140630,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75100,1300,2,1.76,6669454850,89028,76.44,74300,75600,74200,95900,51700,73800,74914.13,39.33,0,19435,75066,74432,73966,73332,72866,74200,73100,2786,22100,5000,56080,100,1,55725992,41850,6.54,0.55,12,0.16,11480.00,136785.00,83100,20250225,-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,,21916566,N,N,860,N,00,N
20250317,130629,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75000,1200,2,1.63,5314417350,70957,60.93,74300,75600,74200,95900,51700,73800,74896.31,39.33,0,14060,75066,74432,73966,73332,72866,74200,73100,2786,22100,5000,56080,100,1,55725992,41794,6.53,0.55,12,0.13,11480.00,136785.00,83100,20250225,-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,,21916566,N,N,860,N,00,N
20250317,120628,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74700,900,2,1.22,4197623550,56047,48.12,74300,75600,74200,95900,51700,73800,74894.71,39.33,0,10055,75066,74432,73966,73332,72866,74200,73100,2786,22100,5000,56080,100,1,55725992,41627,6.51,0.55,12,0.10,11480.00,136785.00,83100,20250225,-10.11,60200,20240419,24.09,83100,-10.11,20250225,70600,5.81,20250102,83100,-10.11,20250225,60200,24.09,20240419,0.05,N,071050,5000,2786 억,,21916566,N,N,860,N,00,N
20250317,110630,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74800,1000,2,1.36,2983998950,39790,34.17,74300,75600,74200,95900,51700,73800,74993.69,39.33,0,5507,75066,74432,73966,73332,72866,74200,73100,2786,22100,5000,56080,100,1,55725992,41683,6.52,0.55,12,0.07,11480.00,136785.00,83100,20250225,-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,,21916566,N,N,860,N,00,N
20250317,100629,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75100,1300,2,1.76,1575180350,21020,18.05,74300,75600,74200,95900,51700,73800,74937.22,39.33,0,2482,75066,74432,73966,73332,72866,74200,73100,2786,22100,5000,56080,100,1,55725992,41850,6.54,0.55,12,0.04,11480.00,136785.00,83100,20250225,-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,,21916566,N,N,860,N,00,N
20250317,090629,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74900,1100,2,1.49,219979500,2938,2.52,74300,75400,74200,95900,51700,73800,74873.89,39.33,0,1882,75066,74432,73966,73332,72866,74200,73100,2786,22100,5000,56080,100,1,55725992,41739,6.52,0.55,12,0.01,11480.00,136785.00,83100,20250225,-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,,21916566,N,N,860,N,00,N
20250314,160627,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,73800,-800,5,-1.07,7240921150,98006,36.77,74600,74600,73500,96900,52300,74600,73882.43,39.39,0,-39985,76666,75632,74966,73932,73266,75300,73600,2786,22300,5000,56690,100,1,55725992,41126,6.43,0.54,12,0.18,11480.00,136785.00,83100,20250225,-11.19,60200,20240419,22.59,83100,-11.19,20250225,70600,4.53,20250102,83100,-11.19,20250225,60200,22.59,20240419,0.05,N,071050,5000,2786 억,,21952527,N,N,860,N,00,N
20250314,150631,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,73900,-700,5,-0.94,6145882850,83181,31.21,74600,74600,73500,96900,52300,74600,73885.66,39.39,0,-36519,76666,75632,74966,73932,73266,75300,73600,2786,22300,5000,56690,100,1,55725992,41182,6.44,0.54,12,0.15,11480.00,136785.00,83100,20250225,-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,,21952527,N,N,3696,N,00,N
20250314,140627,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,73900,-700,5,-0.94,4688510700,63444,23.80,74600,74600,73500,96900,52300,74600,73899.99,39.39,0,-26463,76666,75632,74966,73932,73266,75300,73600,2786,22300,5000,56690,100,1,55725992,41182,6.44,0.54,12,0.11,11480.00,136785.00,83100,20250225,-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,,21952527,N,N,3696,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 20250317 160629 55 30.00 KOSPI200 금융 N N N Y 40 N 75500 1700 2 2.30 10496779950 139749 119.99 74300 75800 74200 95900 51700 73800 75111.65 39.33 0 16860 75066 74432 73966 73332 72866 74200 73100 2786 22100 5000 56080 100 1 55725992 42073 6.58 0.55 12 0.25 11480.00 136785.00 83100 20250225 -9.15 60200 20240419 25.42 83100 -9.15 20250225 70600 6.94 20250102 83100 -9.15 20250225 60200 25.42 20240419 0.05 N 071050 5000 2786 억 21916566 N N 97 N 00 N
3 20250317 150628 55 30.00 KOSPI200 금융 N N N Y 40 N 75700 1900 2 2.57 8478586250 113025 97.05 74300 75700 74200 95900 51700 73800 75015.14 39.33 0 22180 75066 74432 73966 73332 72866 74200 73100 2786 22100 5000 56080 100 1 55725992 42185 6.59 0.55 12 0.20 11480.00 136785.00 83100 20250225 -8.90 60200 20240419 25.75 83100 -8.90 20250225 70600 7.22 20250102 83100 -8.90 20250225 60200 25.75 20240419 0.05 N 071050 5000 2786 억 21916566 N N 860 N 00 N
4 20250317 140630 55 30.00 KOSPI200 금융 N N N Y 40 N 75100 1300 2 1.76 6669454850 89028 76.44 74300 75600 74200 95900 51700 73800 74914.13 39.33 0 19435 75066 74432 73966 73332 72866 74200 73100 2786 22100 5000 56080 100 1 55725992 41850 6.54 0.55 12 0.16 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 21916566 N N 860 N 00 N
5 20250317 130629 55 30.00 KOSPI200 금융 N N N Y 40 N 75000 1200 2 1.63 5314417350 70957 60.93 74300 75600 74200 95900 51700 73800 74896.31 39.33 0 14060 75066 74432 73966 73332 72866 74200 73100 2786 22100 5000 56080 100 1 55725992 41794 6.53 0.55 12 0.13 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 21916566 N N 860 N 00 N
6 20250317 120628 55 30.00 KOSPI200 금융 N N N Y 40 N 74700 900 2 1.22 4197623550 56047 48.12 74300 75600 74200 95900 51700 73800 74894.71 39.33 0 10055 75066 74432 73966 73332 72866 74200 73100 2786 22100 5000 56080 100 1 55725992 41627 6.51 0.55 12 0.10 11480.00 136785.00 83100 20250225 -10.11 60200 20240419 24.09 83100 -10.11 20250225 70600 5.81 20250102 83100 -10.11 20250225 60200 24.09 20240419 0.05 N 071050 5000 2786 억 21916566 N N 860 N 00 N
7 20250317 110630 55 30.00 KOSPI200 금융 N N N Y 40 N 74800 1000 2 1.36 2983998950 39790 34.17 74300 75600 74200 95900 51700 73800 74993.69 39.33 0 5507 75066 74432 73966 73332 72866 74200 73100 2786 22100 5000 56080 100 1 55725992 41683 6.52 0.55 12 0.07 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 21916566 N N 860 N 00 N
8 20250317 100629 55 30.00 KOSPI200 금융 N N N Y 40 N 75100 1300 2 1.76 1575180350 21020 18.05 74300 75600 74200 95900 51700 73800 74937.22 39.33 0 2482 75066 74432 73966 73332 72866 74200 73100 2786 22100 5000 56080 100 1 55725992 41850 6.54 0.55 12 0.04 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 21916566 N N 860 N 00 N
9 20250317 090629 55 30.00 KOSPI200 금융 N N N Y 40 N 74900 1100 2 1.49 219979500 2938 2.52 74300 75400 74200 95900 51700 73800 74873.89 39.33 0 1882 75066 74432 73966 73332 72866 74200 73100 2786 22100 5000 56080 100 1 55725992 41739 6.52 0.55 12 0.01 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 21916566 N N 860 N 00 N
10 20250314 160627 55 30.00 KOSPI200 금융 N N N Y 40 N 73800 -800 5 -1.07 7240921150 98006 36.77 74600 74600 73500 96900 52300 74600 73882.43 39.39 0 -39985 76666 75632 74966 73932 73266 75300 73600 2786 22300 5000 56690 100 1 55725992 41126 6.43 0.54 12 0.18 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 0.05 N 071050 5000 2786 억 21952527 N N 860 N 00 N
11 20250314 150631 55 30.00 KOSPI200 금융 N N N Y 40 N 73900 -700 5 -0.94 6145882850 83181 31.21 74600 74600 73500 96900 52300 74600 73885.66 39.39 0 -36519 76666 75632 74966 73932 73266 75300 73600 2786 22300 5000 56690 100 1 55725992 41182 6.44 0.54 12 0.15 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 21952527 N N 3696 N 00 N
12 20250314 140627 55 30.00 KOSPI200 금융 N N N Y 40 N 73900 -700 5 -0.94 4688510700 63444 23.80 74600 74600 73500 96900 52300 74600 73899.99 39.39 0 -26463 76666 75632 74966 73932 73266 75300 73600 2786 22300 5000 56690 100 1 55725992 41182 6.44 0.54 12 0.11 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 21952527 N N 3696 N 00 N