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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160651,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76300,-300,5,-0.39,13149876000,171805,135.12,76100,77400,76000,99500,53700,76600,76539.54,39.42,0,16995,78866,77732,77066,75932,75266,78300,76500,2786,22900,5000,58210,100,1,55725992,42519,6.65,0.56,12,0.31,11480.00,136785.00,83100,20250225,-8.18,60200,20240419,26.74,83100,-8.18,20250225,70600,8.07,20250102,83100,-8.18,20250225,60200,26.74,20240419,0.05,N,071050,5000,2786 억,,21968199,N,N,205,N,00,N
20250321,150635,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77000,400,2,0.52,6936108800,90410,71.10,76100,77400,76000,99500,53700,76600,76718.38,39.42,0,-3390,78866,77732,77066,75932,75266,78300,76500,2786,22900,5000,58210,100,1,55725992,42909,6.71,0.56,12,0.16,11480.00,136785.00,83100,20250225,-7.34,60200,20240419,27.91,83100,-7.34,20250225,70600,9.07,20250102,83100,-7.34,20250225,60200,27.91,20240419,0.05,N,071050,5000,2786 억,,21968199,N,N,47,N,00,N
20250321,140636,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76700,100,2,0.13,5172892900,67453,53.05,76100,77400,76000,99500,53700,76600,76688.85,39.42,0,371,78866,77732,77066,75932,75266,78300,76500,2786,22900,5000,58210,100,1,55725992,42742,6.68,0.56,12,0.12,11480.00,136785.00,83100,20250225,-7.70,60200,20240419,27.41,83100,-7.70,20250225,70600,8.64,20250102,83100,-7.70,20250225,60200,27.41,20240419,0.05,N,071050,5000,2786 억,,21968199,N,N,47,N,00,N
20250321,130636,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76600,0,3,0.00,4306844800,56153,44.16,76100,77400,76000,99500,53700,76600,76698.39,39.42,0,1826,78866,77732,77066,75932,75266,78300,76500,2786,22900,5000,58210,100,1,55725992,42686,6.67,0.56,12,0.10,11480.00,136785.00,83100,20250225,-7.82,60200,20240419,27.24,83100,-7.82,20250225,70600,8.50,20250102,83100,-7.82,20250225,60200,27.24,20240419,0.05,N,071050,5000,2786 억,,21968199,N,N,47,N,00,N
20250321,120637,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76700,100,2,0.13,3618279900,47163,37.09,76100,77400,76000,99500,53700,76600,76718.61,39.42,0,4080,78866,77732,77066,75932,75266,78300,76500,2786,22900,5000,58210,100,1,55725992,42742,6.68,0.56,12,0.08,11480.00,136785.00,83100,20250225,-7.70,60200,20240419,27.41,83100,-7.70,20250225,70600,8.64,20250102,83100,-7.70,20250225,60200,27.41,20240419,0.05,N,071050,5000,2786 억,,21968199,N,N,47,N,00,N
20250321,110635,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76700,100,2,0.13,2750725300,35848,28.19,76100,77400,76000,99500,53700,76600,76733.02,39.42,0,4665,78866,77732,77066,75932,75266,78300,76500,2786,22900,5000,58210,100,1,55725992,42742,6.68,0.56,12,0.06,11480.00,136785.00,83100,20250225,-7.70,60200,20240419,27.41,83100,-7.70,20250225,70600,8.64,20250102,83100,-7.70,20250225,60200,27.41,20240419,0.05,N,071050,5000,2786 억,,21968199,N,N,47,N,00,N
20250321,100636,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77100,500,2,0.65,1440788300,18810,14.79,76100,77200,76000,99500,53700,76600,76596.93,39.42,0,5005,78866,77732,77066,75932,75266,78300,76500,2786,22900,5000,58210,100,1,55725992,42965,6.72,0.56,12,0.03,11480.00,136785.00,83100,20250225,-7.22,60200,20240419,28.07,83100,-7.22,20250225,70600,9.21,20250102,83100,-7.22,20250225,60200,28.07,20240419,0.05,N,071050,5000,2786 억,,21968199,N,N,47,N,00,N
20250321,090639,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76300,-300,5,-0.39,307837200,4038,3.18,76100,76700,76000,99500,53700,76600,76235.07,39.42,0,-61,78866,77732,77066,75932,75266,78300,76500,2786,22900,5000,58210,100,1,55725992,42519,6.65,0.56,12,0.01,11480.00,136785.00,83100,20250225,-8.18,60200,20240419,26.74,83100,-8.18,20250225,70600,8.07,20250102,83100,-8.18,20250225,60200,26.74,20240419,0.05,N,071050,5000,2786 억,,21968199,N,N,47,N,00,N
20250320,160928,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76600,100,2,0.13,9844133350,127152,107.43,76400,78200,76400,99400,53600,76500,77420.21,39.32,0,-26805,77700,77100,76300,75700,74900,77400,76000,2786,22900,5000,58140,100,1,55725992,42686,6.67,0.56,12,0.23,11480.00,136785.00,83100,20250225,-7.82,60200,20240419,27.24,83100,-7.82,20250225,70600,8.50,20250102,83100,-7.82,20250225,60200,27.24,20240419,0.05,N,071050,5000,2786 억,,21913219,N,N,47,N,00,N
20250320,150635,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77200,700,2,0.92,8330107200,107438,90.77,76400,78200,76400,99400,53600,76500,77534.10,39.32,0,-20459,77700,77100,76300,75700,74900,77400,76000,2786,22900,5000,58140,100,1,55725992,43020,6.72,0.56,12,0.19,11480.00,136785.00,83100,20250225,-7.10,60200,20240419,28.24,83100,-7.10,20250225,70600,9.35,20250102,83100,-7.10,20250225,60200,28.24,20240419,0.05,N,071050,5000,2786 억,,21913219,N,N,412,N,00,N
20250320,140637,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76900,400,2,0.52,7036474450,90641,76.58,76400,78200,76400,99400,53600,76500,77630.16,39.32,0,-14309,77700,77100,76300,75700,74900,77400,76000,2786,22900,5000,58140,100,1,55725992,42853,6.70,0.56,12,0.16,11480.00,136785.00,83100,20250225,-7.46,60200,20240419,27.74,83100,-7.46,20250225,70600,8.92,20250102,83100,-7.46,20250225,60200,27.74,20240419,0.05,N,071050,5000,2786 억,,21913219,N,N,412,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 20250321 160651 55 30.00 KOSPI200 금융 N N N Y 40 N 76300 -300 5 -0.39 13149876000 171805 135.12 76100 77400 76000 99500 53700 76600 76539.54 39.42 0 16995 78866 77732 77066 75932 75266 78300 76500 2786 22900 5000 58210 100 1 55725992 42519 6.65 0.56 12 0.31 11480.00 136785.00 83100 20250225 -8.18 60200 20240419 26.74 83100 -8.18 20250225 70600 8.07 20250102 83100 -8.18 20250225 60200 26.74 20240419 0.05 N 071050 5000 2786 억 21968199 N N 205 N 00 N
3 20250321 150635 55 30.00 KOSPI200 금융 N N N Y 40 N 77000 400 2 0.52 6936108800 90410 71.10 76100 77400 76000 99500 53700 76600 76718.38 39.42 0 -3390 78866 77732 77066 75932 75266 78300 76500 2786 22900 5000 58210 100 1 55725992 42909 6.71 0.56 12 0.16 11480.00 136785.00 83100 20250225 -7.34 60200 20240419 27.91 83100 -7.34 20250225 70600 9.07 20250102 83100 -7.34 20250225 60200 27.91 20240419 0.05 N 071050 5000 2786 억 21968199 N N 47 N 00 N
4 20250321 140636 55 30.00 KOSPI200 금융 N N N Y 40 N 76700 100 2 0.13 5172892900 67453 53.05 76100 77400 76000 99500 53700 76600 76688.85 39.42 0 371 78866 77732 77066 75932 75266 78300 76500 2786 22900 5000 58210 100 1 55725992 42742 6.68 0.56 12 0.12 11480.00 136785.00 83100 20250225 -7.70 60200 20240419 27.41 83100 -7.70 20250225 70600 8.64 20250102 83100 -7.70 20250225 60200 27.41 20240419 0.05 N 071050 5000 2786 억 21968199 N N 47 N 00 N
5 20250321 130636 55 30.00 KOSPI200 금융 N N N Y 40 N 76600 0 3 0.00 4306844800 56153 44.16 76100 77400 76000 99500 53700 76600 76698.39 39.42 0 1826 78866 77732 77066 75932 75266 78300 76500 2786 22900 5000 58210 100 1 55725992 42686 6.67 0.56 12 0.10 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 0.05 N 071050 5000 2786 억 21968199 N N 47 N 00 N
6 20250321 120637 55 30.00 KOSPI200 금융 N N N Y 40 N 76700 100 2 0.13 3618279900 47163 37.09 76100 77400 76000 99500 53700 76600 76718.61 39.42 0 4080 78866 77732 77066 75932 75266 78300 76500 2786 22900 5000 58210 100 1 55725992 42742 6.68 0.56 12 0.08 11480.00 136785.00 83100 20250225 -7.70 60200 20240419 27.41 83100 -7.70 20250225 70600 8.64 20250102 83100 -7.70 20250225 60200 27.41 20240419 0.05 N 071050 5000 2786 억 21968199 N N 47 N 00 N
7 20250321 110635 55 30.00 KOSPI200 금융 N N N Y 40 N 76700 100 2 0.13 2750725300 35848 28.19 76100 77400 76000 99500 53700 76600 76733.02 39.42 0 4665 78866 77732 77066 75932 75266 78300 76500 2786 22900 5000 58210 100 1 55725992 42742 6.68 0.56 12 0.06 11480.00 136785.00 83100 20250225 -7.70 60200 20240419 27.41 83100 -7.70 20250225 70600 8.64 20250102 83100 -7.70 20250225 60200 27.41 20240419 0.05 N 071050 5000 2786 억 21968199 N N 47 N 00 N
8 20250321 100636 55 30.00 KOSPI200 금융 N N N Y 40 N 77100 500 2 0.65 1440788300 18810 14.79 76100 77200 76000 99500 53700 76600 76596.93 39.42 0 5005 78866 77732 77066 75932 75266 78300 76500 2786 22900 5000 58210 100 1 55725992 42965 6.72 0.56 12 0.03 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 0.05 N 071050 5000 2786 억 21968199 N N 47 N 00 N
9 20250321 090639 55 30.00 KOSPI200 금융 N N N Y 40 N 76300 -300 5 -0.39 307837200 4038 3.18 76100 76700 76000 99500 53700 76600 76235.07 39.42 0 -61 78866 77732 77066 75932 75266 78300 76500 2786 22900 5000 58210 100 1 55725992 42519 6.65 0.56 12 0.01 11480.00 136785.00 83100 20250225 -8.18 60200 20240419 26.74 83100 -8.18 20250225 70600 8.07 20250102 83100 -8.18 20250225 60200 26.74 20240419 0.05 N 071050 5000 2786 억 21968199 N N 47 N 00 N
10 20250320 160928 55 30.00 KOSPI200 금융 N N N Y 40 N 76600 100 2 0.13 9844133350 127152 107.43 76400 78200 76400 99400 53600 76500 77420.21 39.32 0 -26805 77700 77100 76300 75700 74900 77400 76000 2786 22900 5000 58140 100 1 55725992 42686 6.67 0.56 12 0.23 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 0.05 N 071050 5000 2786 억 21913219 N N 47 N 00 N
11 20250320 150635 55 30.00 KOSPI200 금융 N N N Y 40 N 77200 700 2 0.92 8330107200 107438 90.77 76400 78200 76400 99400 53600 76500 77534.10 39.32 0 -20459 77700 77100 76300 75700 74900 77400 76000 2786 22900 5000 58140 100 1 55725992 43020 6.72 0.56 12 0.19 11480.00 136785.00 83100 20250225 -7.10 60200 20240419 28.24 83100 -7.10 20250225 70600 9.35 20250102 83100 -7.10 20250225 60200 28.24 20240419 0.05 N 071050 5000 2786 억 21913219 N N 412 N 00 N
12 20250320 140637 55 30.00 KOSPI200 금융 N N N Y 40 N 76900 400 2 0.52 7036474450 90641 76.58 76400 78200 76400 99400 53600 76500 77630.16 39.32 0 -14309 77700 77100 76300 75700 74900 77400 76000 2786 22900 5000 58140 100 1 55725992 42853 6.70 0.56 12 0.16 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 0.05 N 071050 5000 2786 억 21913219 N N 412 N 00 N