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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160623,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74600,-200,5,-0.27,17204373050,229704,248.59,74800,76000,74300,97200,52400,74800,74898.07,39.44,0,-25626,76600,75700,74600,73700,72600,76150,74150,2786,22400,5000,56840,100,1,55725992,41572,6.50,0.55,12,0.41,11480.00,136785.00,83100,20250225,-10.23,60200,20240419,23.92,83100,-10.23,20250225,70600,5.67,20250102,83100,-10.23,20250225,60200,23.92,20240419,0.05,N,071050,5000,2786 억,,21980476,N,N,3696,N,00,N
20250313,150624,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74500,-300,5,-0.40,10643249950,141735,153.39,74800,76000,74400,97200,52400,74800,75092.60,39.44,0,-50817,76600,75700,74600,73700,72600,76150,74150,2786,22400,5000,56840,100,1,55725992,41516,6.49,0.54,12,0.25,11480.00,136785.00,83100,20250225,-10.35,60200,20240419,23.75,83100,-10.35,20250225,70600,5.52,20250102,83100,-10.35,20250225,60200,23.75,20240419,0.05,N,071050,5000,2786 억,,21980476,N,N,264,N,00,N
20250313,140624,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74650,-150,5,-0.20,8029399400,106744,115.52,74800,76000,74500,97200,52400,74800,75221.08,39.44,0,-43932,76600,75700,74600,73700,72600,76150,74150,2786,22400,5000,56840,100,1,55725992,41599,6.50,0.55,12,0.19,11480.00,136785.00,83100,20250225,-10.17,60200,20240419,24.00,83100,-10.17,20250225,70600,5.74,20250102,83100,-10.17,20250225,60200,24.00,20240419,0.05,N,071050,5000,2786 억,,21980476,N,N,264,N,00,N
20250313,130624,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75000,200,2,0.27,6263511250,83135,89.97,74800,76000,74500,97200,52400,74800,75341.45,39.44,0,-35092,76600,75700,74600,73700,72600,76150,74150,2786,22400,5000,56840,100,1,55725992,41794,6.53,0.55,12,0.15,11480.00,136785.00,83100,20250225,-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,,21980476,N,N,264,N,00,N
20250313,120624,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75200,400,2,0.53,4786843500,63441,68.66,74800,76000,74500,97200,52400,74800,75453.47,39.44,0,-25884,76600,75700,74600,73700,72600,76150,74150,2786,22400,5000,56840,100,1,55725992,41906,6.55,0.55,12,0.11,11480.00,136785.00,83100,20250225,-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,,21980476,N,N,264,N,00,N
20250313,110622,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75700,900,2,1.20,3166082600,41909,45.36,74800,76000,74500,97200,52400,74800,75546.60,39.44,0,-14238,76600,75700,74600,73700,72600,76150,74150,2786,22400,5000,56840,100,1,55725992,42185,6.59,0.55,12,0.08,11480.00,136785.00,83100,20250225,-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,,21980476,N,N,264,N,00,N
20250313,100623,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75700,900,2,1.20,1781955800,23634,25.58,74800,75800,74500,97200,52400,74800,75397.98,39.44,0,-6027,76600,75700,74600,73700,72600,76150,74150,2786,22400,5000,56840,100,1,55725992,42185,6.59,0.55,12,0.04,11480.00,136785.00,83100,20250225,-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,,21980476,N,N,264,N,00,N
20250313,090624,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75100,300,2,0.40,318376600,4248,4.60,74800,75500,74500,97200,52400,74800,74947.41,39.44,0,-1414,76600,75700,74600,73700,72600,76150,74150,2786,22400,5000,56840,100,1,55725992,41850,6.54,0.55,12,0.01,11480.00,136785.00,83100,20250225,-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,,21980476,N,N,264,N,00,N
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
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 20250313 160623 55 30.00 KOSPI200 금융 N N N Y 40 N 74600 -200 5 -0.27 17204373050 229704 248.59 74800 76000 74300 97200 52400 74800 74898.07 39.44 0 -25626 76600 75700 74600 73700 72600 76150 74150 2786 22400 5000 56840 100 1 55725992 41572 6.50 0.55 12 0.41 11480.00 136785.00 83100 20250225 -10.23 60200 20240419 23.92 83100 -10.23 20250225 70600 5.67 20250102 83100 -10.23 20250225 60200 23.92 20240419 0.05 N 071050 5000 2786 억 21980476 N N 3696 N 00 N
3 20250313 150624 55 30.00 KOSPI200 금융 N N N Y 40 N 74500 -300 5 -0.40 10643249950 141735 153.39 74800 76000 74400 97200 52400 74800 75092.60 39.44 0 -50817 76600 75700 74600 73700 72600 76150 74150 2786 22400 5000 56840 100 1 55725992 41516 6.49 0.54 12 0.25 11480.00 136785.00 83100 20250225 -10.35 60200 20240419 23.75 83100 -10.35 20250225 70600 5.52 20250102 83100 -10.35 20250225 60200 23.75 20240419 0.05 N 071050 5000 2786 억 21980476 N N 264 N 00 N
4 20250313 140624 55 30.00 KOSPI200 금융 N N N Y 40 N 74650 -150 5 -0.20 8029399400 106744 115.52 74800 76000 74500 97200 52400 74800 75221.08 39.44 0 -43932 76600 75700 74600 73700 72600 76150 74150 2786 22400 5000 56840 100 1 55725992 41599 6.50 0.55 12 0.19 11480.00 136785.00 83100 20250225 -10.17 60200 20240419 24.00 83100 -10.17 20250225 70600 5.74 20250102 83100 -10.17 20250225 60200 24.00 20240419 0.05 N 071050 5000 2786 억 21980476 N N 264 N 00 N
5 20250313 130624 55 30.00 KOSPI200 금융 N N N Y 40 N 75000 200 2 0.27 6263511250 83135 89.97 74800 76000 74500 97200 52400 74800 75341.45 39.44 0 -35092 76600 75700 74600 73700 72600 76150 74150 2786 22400 5000 56840 100 1 55725992 41794 6.53 0.55 12 0.15 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 21980476 N N 264 N 00 N
6 20250313 120624 55 30.00 KOSPI200 금융 N N N Y 40 N 75200 400 2 0.53 4786843500 63441 68.66 74800 76000 74500 97200 52400 74800 75453.47 39.44 0 -25884 76600 75700 74600 73700 72600 76150 74150 2786 22400 5000 56840 100 1 55725992 41906 6.55 0.55 12 0.11 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 21980476 N N 264 N 00 N
7 20250313 110622 55 30.00 KOSPI200 금융 N N N Y 40 N 75700 900 2 1.20 3166082600 41909 45.36 74800 76000 74500 97200 52400 74800 75546.60 39.44 0 -14238 76600 75700 74600 73700 72600 76150 74150 2786 22400 5000 56840 100 1 55725992 42185 6.59 0.55 12 0.08 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 21980476 N N 264 N 00 N
8 20250313 100623 55 30.00 KOSPI200 금융 N N N Y 40 N 75700 900 2 1.20 1781955800 23634 25.58 74800 75800 74500 97200 52400 74800 75397.98 39.44 0 -6027 76600 75700 74600 73700 72600 76150 74150 2786 22400 5000 56840 100 1 55725992 42185 6.59 0.55 12 0.04 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 21980476 N N 264 N 00 N
9 20250313 090624 55 30.00 KOSPI200 금융 N N N Y 40 N 75100 300 2 0.40 318376600 4248 4.60 74800 75500 74500 97200 52400 74800 74947.41 39.44 0 -1414 76600 75700 74600 73700 72600 76150 74150 2786 22400 5000 56840 100 1 55725992 41850 6.54 0.55 12 0.01 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 21980476 N N 264 N 00 N
10 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
11 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
12 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