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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160610,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77100,1400,2,1.85,10326387150,133975,121.49,75300,78000,75300,98400,53000,75700,77076.96,39.64,0,-7302,77966,76832,75466,74332,72966,76150,73650,2786,22700,5000,57530,100,1,55725992,42965,6.72,0.56,12,0.24,11480.00,136785.00,83100,20250225,-7.22,60200,20240419,28.07,83100,-7.22,20250225,70600,9.21,20250102,83100,-7.22,20250225,60200,28.07,20240419,0.03,N,071050,5000,2786 억,,22090101,N,N,370,N,00,N
20250306,150609,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76900,1200,2,1.59,8402043950,109001,98.84,75300,78000,75300,98400,53000,75700,77082.26,39.64,0,-10846,77966,76832,75466,74332,72966,76150,73650,2786,22700,5000,57530,100,1,55725992,42853,6.70,0.56,12,0.20,11480.00,136785.00,83100,20250225,-7.46,60200,20240419,27.74,83100,-7.46,20250225,70600,8.92,20250102,83100,-7.46,20250225,60200,27.74,20240419,0.03,N,071050,5000,2786 억,,22090101,N,N,1355,N,00,N
20250306,140608,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77500,1800,2,2.38,6830151550,88653,80.39,75300,78000,75300,98400,53000,75700,77043.66,39.64,0,-7278,77966,76832,75466,74332,72966,76150,73650,2786,22700,5000,57530,100,1,55725992,43188,6.75,0.57,12,0.16,11480.00,136785.00,83100,20250225,-6.74,60200,20240419,28.74,83100,-6.74,20250225,70600,9.77,20250102,83100,-6.74,20250225,60200,28.74,20240419,0.03,N,071050,5000,2786 억,,22090101,N,N,1355,N,00,N
20250306,130610,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77100,1400,2,1.85,5233912150,68090,61.74,75300,77500,75300,98400,53000,75700,76867.56,39.64,0,-10425,77966,76832,75466,74332,72966,76150,73650,2786,22700,5000,57530,100,1,55725992,42965,6.72,0.56,12,0.12,11480.00,136785.00,83100,20250225,-7.22,60200,20240419,28.07,83100,-7.22,20250225,70600,9.21,20250102,83100,-7.22,20250225,60200,28.07,20240419,0.03,N,071050,5000,2786 억,,22090101,N,N,1355,N,00,N
20250306,120609,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77100,1400,2,1.85,4384819800,57098,51.78,75300,77300,75300,98400,53000,75700,76794.63,39.64,0,-9766,77966,76832,75466,74332,72966,76150,73650,2786,22700,5000,57530,100,1,55725992,42965,6.72,0.56,12,0.10,11480.00,136785.00,83100,20250225,-7.22,60200,20240419,28.07,83100,-7.22,20250225,70600,9.21,20250102,83100,-7.22,20250225,60200,28.07,20240419,0.03,N,071050,5000,2786 억,,22090101,N,N,1355,N,00,N
20250306,110606,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76600,900,2,1.19,3695624250,48140,43.65,75300,77200,75300,98400,53000,75700,76768.26,39.64,0,-9733,77966,76832,75466,74332,72966,76150,73650,2786,22700,5000,57530,100,1,55725992,42686,6.67,0.56,12,0.09,11480.00,136785.00,83100,20250225,-7.82,60200,20240419,27.24,83100,-7.82,20250225,70600,8.50,20250102,83100,-7.82,20250225,60200,27.24,20240419,0.03,N,071050,5000,2786 억,,22090101,N,N,1355,N,00,N
20250306,100608,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76800,1100,2,1.45,2790864700,36352,32.96,75300,77200,75300,98400,53000,75700,76773.35,39.64,0,-9670,77966,76832,75466,74332,72966,76150,73650,2786,22700,5000,57530,100,1,55725992,42798,6.69,0.56,12,0.07,11480.00,136785.00,83100,20250225,-7.58,60200,20240419,27.57,83100,-7.58,20250225,70600,8.78,20250102,83100,-7.58,20250225,60200,27.57,20240419,0.03,N,071050,5000,2786 억,,22090101,N,N,1355,N,00,N
20250306,090612,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76000,300,2,0.40,184519500,2446,2.22,75300,76000,75300,98400,53000,75700,75437.24,39.64,0,-120,77966,76832,75466,74332,72966,76150,73650,2786,22700,5000,57530,100,1,55725992,42352,6.62,0.56,12,0.00,11480.00,136785.00,83100,20250225,-8.54,60200,20240419,26.25,83100,-8.54,20250225,70600,7.65,20250102,83100,-8.54,20250225,60200,26.25,20240419,0.03,N,071050,5000,2786 억,,22090101,N,N,1355,N,00,N
20250305,160602,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75700,100,2,0.13,8303369700,110201,66.50,75800,76600,74100,98200,53000,75600,75347.26,39.65,0,-21222,81200,78400,76900,74100,72600,77650,73350,2786,22600,5000,57450,100,1,55725992,42185,6.59,0.55,12,0.20,11480.00,136785.00,83100,20250225,-8.90,60200,20240419,25.75,83100,-8.90,20250225,70600,7.22,20250102,83100,-8.90,20250225,60200,25.75,20240419,0.03,N,071050,5000,2786 억,,22097585,N,N,1309,N,00,N
20250305,150605,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75200,-400,5,-0.53,7225615050,95936,57.89,75800,76600,74100,98200,53000,75600,75316.88,39.65,0,-20579,81200,78400,76900,74100,72600,77650,73350,2786,22600,5000,57450,100,1,55725992,41906,6.55,0.55,12,0.17,11480.00,136785.00,83100,20250225,-9.51,60200,20240419,24.92,83100,-9.51,20250225,70600,6.52,20250102,83100,-9.51,20250225,60200,24.92,20240419,0.03,N,071050,5000,2786 억,,22097585,N,N,137,N,00,N
20250305,140603,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75450,-150,5,-0.20,5330857650,70865,42.76,75800,76600,74100,98200,53000,75600,75225.26,39.65,0,-11173,81200,78400,76900,74100,72600,77650,73350,2786,22600,5000,57450,100,1,55725992,42045,6.57,0.55,12,0.13,11480.00,136785.00,83100,20250225,-9.21,60200,20240419,25.33,83100,-9.21,20250225,70600,6.87,20250102,83100,-9.21,20250225,60200,25.33,20240419,0.03,N,071050,5000,2786 억,,22097585,N,N,137,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 20250306 160610 55 30.00 KOSPI200 금융 N N N Y 40 N 77100 1400 2 1.85 10326387150 133975 121.49 75300 78000 75300 98400 53000 75700 77076.96 39.64 0 -7302 77966 76832 75466 74332 72966 76150 73650 2786 22700 5000 57530 100 1 55725992 42965 6.72 0.56 12 0.24 11480.00 136785.00 83100 20250225 -7.22 60200 20240419 28.07 83100 -7.22 20250225 70600 9.21 20250102 83100 -7.22 20250225 60200 28.07 20240419 0.03 N 071050 5000 2786 억 22090101 N N 370 N 00 N
3 20250306 150609 55 30.00 KOSPI200 금융 N N N Y 40 N 76900 1200 2 1.59 8402043950 109001 98.84 75300 78000 75300 98400 53000 75700 77082.26 39.64 0 -10846 77966 76832 75466 74332 72966 76150 73650 2786 22700 5000 57530 100 1 55725992 42853 6.70 0.56 12 0.20 11480.00 136785.00 83100 20250225 -7.46 60200 20240419 27.74 83100 -7.46 20250225 70600 8.92 20250102 83100 -7.46 20250225 60200 27.74 20240419 0.03 N 071050 5000 2786 억 22090101 N N 1355 N 00 N
4 20250306 140608 55 30.00 KOSPI200 금융 N N N Y 40 N 77500 1800 2 2.38 6830151550 88653 80.39 75300 78000 75300 98400 53000 75700 77043.66 39.64 0 -7278 77966 76832 75466 74332 72966 76150 73650 2786 22700 5000 57530 100 1 55725992 43188 6.75 0.57 12 0.16 11480.00 136785.00 83100 20250225 -6.74 60200 20240419 28.74 83100 -6.74 20250225 70600 9.77 20250102 83100 -6.74 20250225 60200 28.74 20240419 0.03 N 071050 5000 2786 억 22090101 N N 1355 N 00 N
5 20250306 130610 55 30.00 KOSPI200 금융 N N N Y 40 N 77100 1400 2 1.85 5233912150 68090 61.74 75300 77500 75300 98400 53000 75700 76867.56 39.64 0 -10425 77966 76832 75466 74332 72966 76150 73650 2786 22700 5000 57530 100 1 55725992 42965 6.72 0.56 12 0.12 11480.00 136785.00 83100 20250225 -7.22 60200 20240419 28.07 83100 -7.22 20250225 70600 9.21 20250102 83100 -7.22 20250225 60200 28.07 20240419 0.03 N 071050 5000 2786 억 22090101 N N 1355 N 00 N
6 20250306 120609 55 30.00 KOSPI200 금융 N N N Y 40 N 77100 1400 2 1.85 4384819800 57098 51.78 75300 77300 75300 98400 53000 75700 76794.63 39.64 0 -9766 77966 76832 75466 74332 72966 76150 73650 2786 22700 5000 57530 100 1 55725992 42965 6.72 0.56 12 0.10 11480.00 136785.00 83100 20250225 -7.22 60200 20240419 28.07 83100 -7.22 20250225 70600 9.21 20250102 83100 -7.22 20250225 60200 28.07 20240419 0.03 N 071050 5000 2786 억 22090101 N N 1355 N 00 N
7 20250306 110606 55 30.00 KOSPI200 금융 N N N Y 40 N 76600 900 2 1.19 3695624250 48140 43.65 75300 77200 75300 98400 53000 75700 76768.26 39.64 0 -9733 77966 76832 75466 74332 72966 76150 73650 2786 22700 5000 57530 100 1 55725992 42686 6.67 0.56 12 0.09 11480.00 136785.00 83100 20250225 -7.82 60200 20240419 27.24 83100 -7.82 20250225 70600 8.50 20250102 83100 -7.82 20250225 60200 27.24 20240419 0.03 N 071050 5000 2786 억 22090101 N N 1355 N 00 N
8 20250306 100608 55 30.00 KOSPI200 금융 N N N Y 40 N 76800 1100 2 1.45 2790864700 36352 32.96 75300 77200 75300 98400 53000 75700 76773.35 39.64 0 -9670 77966 76832 75466 74332 72966 76150 73650 2786 22700 5000 57530 100 1 55725992 42798 6.69 0.56 12 0.07 11480.00 136785.00 83100 20250225 -7.58 60200 20240419 27.57 83100 -7.58 20250225 70600 8.78 20250102 83100 -7.58 20250225 60200 27.57 20240419 0.03 N 071050 5000 2786 억 22090101 N N 1355 N 00 N
9 20250306 090612 55 30.00 KOSPI200 금융 N N N Y 40 N 76000 300 2 0.40 184519500 2446 2.22 75300 76000 75300 98400 53000 75700 75437.24 39.64 0 -120 77966 76832 75466 74332 72966 76150 73650 2786 22700 5000 57530 100 1 55725992 42352 6.62 0.56 12 0.00 11480.00 136785.00 83100 20250225 -8.54 60200 20240419 26.25 83100 -8.54 20250225 70600 7.65 20250102 83100 -8.54 20250225 60200 26.25 20240419 0.03 N 071050 5000 2786 억 22090101 N N 1355 N 00 N
10 20250305 160602 55 30.00 KOSPI200 금융 N N N Y 40 N 75700 100 2 0.13 8303369700 110201 66.50 75800 76600 74100 98200 53000 75600 75347.26 39.65 0 -21222 81200 78400 76900 74100 72600 77650 73350 2786 22600 5000 57450 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 0.03 N 071050 5000 2786 억 22097585 N N 1309 N 00 N
11 20250305 150605 55 30.00 KOSPI200 금융 N N N Y 40 N 75200 -400 5 -0.53 7225615050 95936 57.89 75800 76600 74100 98200 53000 75600 75316.88 39.65 0 -20579 81200 78400 76900 74100 72600 77650 73350 2786 22600 5000 57450 100 1 55725992 41906 6.55 0.55 12 0.17 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 0.03 N 071050 5000 2786 억 22097585 N N 137 N 00 N
12 20250305 140603 55 30.00 KOSPI200 금융 N N N Y 40 N 75450 -150 5 -0.20 5330857650 70865 42.76 75800 76600 74100 98200 53000 75600 75225.26 39.65 0 -11173 81200 78400 76900 74100 72600 77650 73350 2786 22600 5000 57450 100 1 55725992 42045 6.57 0.55 12 0.13 11480.00 136785.00 83100 20250225 -9.21 60200 20240419 25.33 83100 -9.21 20250225 70600 6.87 20250102 83100 -9.21 20250225 60200 25.33 20240419 0.03 N 071050 5000 2786 억 22097585 N N 137 N 00 N