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
086790/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
20250312,160656,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60500,1700,2,2.89,64757432550,1076352,168.45,59200,60700,59100,76400,41200,58800,60163.67,67.19,0,189682,60266,59532,58866,58132,57466,59900,58500,15012,17600,5000,44680,100,1,287240880,173781,5.21,0.45,12,0.37,11613.00,135138.00,69300,20240827,-12.70,51600,20240419,17.25,63700,-5.02,20250205,56500,7.08,20250106,69300,-12.70,20240827,51600,17.25,20240419,0.07,N,086790,5000,15012 억,,192983235,N,N,1028,N,00,N
20250312,150659,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60600,1800,2,3.06,54608477350,908565,142.19,59200,60700,59100,76400,41200,58800,60104.10,67.19,0,152839,60266,59532,58866,58132,57466,59900,58500,15012,17600,5000,44680,100,1,287240880,174068,5.22,0.45,12,0.32,11613.00,135138.00,69300,20240827,-12.55,51600,20240419,17.44,63700,-4.87,20250205,56500,7.26,20250106,69300,-12.55,20240827,51600,17.44,20240419,0.07,N,086790,5000,15012 억,,192983235,N,N,2568,N,00,N
20250312,140657,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60200,1400,2,2.38,43543242150,725662,113.57,59200,60400,59100,76400,41200,58800,60004.85,67.19,0,107167,60266,59532,58866,58132,57466,59900,58500,15012,17600,5000,44680,100,1,287240880,172919,5.18,0.45,12,0.25,11613.00,135138.00,69300,20240827,-13.13,51600,20240419,16.67,63700,-5.49,20250205,56500,6.55,20250106,69300,-13.13,20240827,51600,16.67,20240419,0.07,N,086790,5000,15012 억,,192983235,N,N,2568,N,00,N
20250312,130656,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59800,1000,2,1.70,34155373450,569519,89.13,59200,60400,59100,76400,41200,58800,59972.32,67.19,0,68962,60266,59532,58866,58132,57466,59900,58500,15012,17600,5000,44680,100,1,287240880,171770,5.15,0.44,12,0.20,11613.00,135138.00,69300,20240827,-13.71,51600,20240419,15.89,63700,-6.12,20250205,56500,5.84,20250106,69300,-13.71,20240827,51600,15.89,20240419,0.07,N,086790,5000,15012 억,,192983235,N,N,2568,N,00,N
20250312,120659,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59900,1100,2,1.87,27668842850,461211,72.18,59200,60400,59100,76400,41200,58800,59991.72,67.19,0,54177,60266,59532,58866,58132,57466,59900,58500,15012,17600,5000,44680,100,1,287240880,172057,5.16,0.44,12,0.16,11613.00,135138.00,69300,20240827,-13.56,51600,20240419,16.09,63700,-5.97,20250205,56500,6.02,20250106,69300,-13.56,20240827,51600,16.09,20240419,0.07,N,086790,5000,15012 억,,192983235,N,N,2568,N,00,N
20250312,110654,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59900,1100,2,1.87,20431257200,340260,53.25,59200,60400,59100,76400,41200,58800,60046.02,67.19,0,51129,60266,59532,58866,58132,57466,59900,58500,15012,17600,5000,44680,100,1,287240880,172057,5.16,0.44,12,0.12,11613.00,135138.00,69300,20240827,-13.56,51600,20240419,16.09,63700,-5.97,20250205,56500,6.02,20250106,69300,-13.56,20240827,51600,16.09,20240419,0.07,N,086790,5000,15012 억,,192983235,N,N,2568,N,00,N
20250312,100655,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60100,1300,2,2.21,12306106050,205267,32.12,59200,60400,59100,76400,41200,58800,59951.70,67.19,0,39718,60266,59532,58866,58132,57466,59900,58500,15012,17600,5000,44680,100,1,287240880,172632,5.18,0.44,12,0.07,11613.00,135138.00,69300,20240827,-13.28,51600,20240419,16.47,63700,-5.65,20250205,56500,6.37,20250106,69300,-13.28,20240827,51600,16.47,20240419,0.07,N,086790,5000,15012 억,,192983235,N,N,2568,N,00,N
20250312,090700,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59700,900,2,1.53,1903626200,32056,5.02,59200,59800,59100,76400,41200,58800,59384.40,67.19,0,7143,60266,59532,58866,58132,57466,59900,58500,15012,17600,5000,44680,100,1,287240880,171483,5.14,0.44,12,0.01,11613.00,135138.00,69300,20240827,-13.85,51600,20240419,15.70,63700,-6.28,20250205,56500,5.66,20250106,69300,-13.85,20240827,51600,15.70,20240419,0.07,N,086790,5000,15012 억,,192983235,N,N,2568,N,00,N
20250311,160651,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58800,-500,5,-0.84,37720132100,638869,92.96,58300,59600,58200,77000,41600,59300,59042.06,67.21,0,-76107,61366,60332,58966,57932,56566,60850,58450,15012,17700,5000,45060,100,1,287240880,168898,5.06,0.44,12,0.22,11613.00,135138.00,69300,20240827,-15.15,51600,20240419,13.95,63700,-7.69,20250205,56500,4.07,20250106,69300,-15.15,20240827,51600,13.95,20240419,0.07,N,086790,5000,15012 억,,193052684,N,N,2568,N,00,N
20250311,150654,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59000,-300,5,-0.51,33322254300,564119,82.08,58300,59600,58200,77000,41600,59300,59069.55,67.21,0,-70933,61366,60332,58966,57932,56566,60850,58450,15012,17700,5000,45060,100,1,287240880,169472,5.08,0.44,12,0.20,11613.00,135138.00,69300,20240827,-14.86,51600,20240419,14.34,63700,-7.38,20250205,56500,4.42,20250106,69300,-14.86,20240827,51600,14.34,20240419,0.07,N,086790,5000,15012 억,,193052684,N,N,2929,N,00,N
20250311,140654,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59200,-100,5,-0.17,28537917550,483382,70.33,58300,59600,58200,77000,41600,59300,59038.02,67.21,0,-67330,61366,60332,58966,57932,56566,60850,58450,15012,17700,5000,45060,100,1,287240880,170047,5.10,0.44,12,0.17,11613.00,135138.00,69300,20240827,-14.57,51600,20240419,14.73,63700,-7.06,20250205,56500,4.78,20250106,69300,-14.57,20240827,51600,14.73,20240419,0.07,N,086790,5000,15012 억,,193052684,N,N,2929,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 160656 55 20.00 KOSPI200 금융 N N N Y 40 Y 60500 1700 2 2.89 64757432550 1076352 168.45 59200 60700 59100 76400 41200 58800 60163.67 67.19 0 189682 60266 59532 58866 58132 57466 59900 58500 15012 17600 5000 44680 100 1 287240880 173781 5.21 0.45 12 0.37 11613.00 135138.00 69300 20240827 -12.70 51600 20240419 17.25 63700 -5.02 20250205 56500 7.08 20250106 69300 -12.70 20240827 51600 17.25 20240419 0.07 N 086790 5000 15012 억 192983235 N N 1028 N 00 N
3 20250312 150659 55 20.00 KOSPI200 금융 N N N Y 40 Y 60600 1800 2 3.06 54608477350 908565 142.19 59200 60700 59100 76400 41200 58800 60104.10 67.19 0 152839 60266 59532 58866 58132 57466 59900 58500 15012 17600 5000 44680 100 1 287240880 174068 5.22 0.45 12 0.32 11613.00 135138.00 69300 20240827 -12.55 51600 20240419 17.44 63700 -4.87 20250205 56500 7.26 20250106 69300 -12.55 20240827 51600 17.44 20240419 0.07 N 086790 5000 15012 억 192983235 N N 2568 N 00 N
4 20250312 140657 55 20.00 KOSPI200 금융 N N N Y 40 Y 60200 1400 2 2.38 43543242150 725662 113.57 59200 60400 59100 76400 41200 58800 60004.85 67.19 0 107167 60266 59532 58866 58132 57466 59900 58500 15012 17600 5000 44680 100 1 287240880 172919 5.18 0.45 12 0.25 11613.00 135138.00 69300 20240827 -13.13 51600 20240419 16.67 63700 -5.49 20250205 56500 6.55 20250106 69300 -13.13 20240827 51600 16.67 20240419 0.07 N 086790 5000 15012 억 192983235 N N 2568 N 00 N
5 20250312 130656 55 20.00 KOSPI200 금융 N N N Y 40 Y 59800 1000 2 1.70 34155373450 569519 89.13 59200 60400 59100 76400 41200 58800 59972.32 67.19 0 68962 60266 59532 58866 58132 57466 59900 58500 15012 17600 5000 44680 100 1 287240880 171770 5.15 0.44 12 0.20 11613.00 135138.00 69300 20240827 -13.71 51600 20240419 15.89 63700 -6.12 20250205 56500 5.84 20250106 69300 -13.71 20240827 51600 15.89 20240419 0.07 N 086790 5000 15012 억 192983235 N N 2568 N 00 N
6 20250312 120659 55 20.00 KOSPI200 금융 N N N Y 40 Y 59900 1100 2 1.87 27668842850 461211 72.18 59200 60400 59100 76400 41200 58800 59991.72 67.19 0 54177 60266 59532 58866 58132 57466 59900 58500 15012 17600 5000 44680 100 1 287240880 172057 5.16 0.44 12 0.16 11613.00 135138.00 69300 20240827 -13.56 51600 20240419 16.09 63700 -5.97 20250205 56500 6.02 20250106 69300 -13.56 20240827 51600 16.09 20240419 0.07 N 086790 5000 15012 억 192983235 N N 2568 N 00 N
7 20250312 110654 55 20.00 KOSPI200 금융 N N N Y 40 Y 59900 1100 2 1.87 20431257200 340260 53.25 59200 60400 59100 76400 41200 58800 60046.02 67.19 0 51129 60266 59532 58866 58132 57466 59900 58500 15012 17600 5000 44680 100 1 287240880 172057 5.16 0.44 12 0.12 11613.00 135138.00 69300 20240827 -13.56 51600 20240419 16.09 63700 -5.97 20250205 56500 6.02 20250106 69300 -13.56 20240827 51600 16.09 20240419 0.07 N 086790 5000 15012 억 192983235 N N 2568 N 00 N
8 20250312 100655 55 20.00 KOSPI200 금융 N N N Y 40 Y 60100 1300 2 2.21 12306106050 205267 32.12 59200 60400 59100 76400 41200 58800 59951.70 67.19 0 39718 60266 59532 58866 58132 57466 59900 58500 15012 17600 5000 44680 100 1 287240880 172632 5.18 0.44 12 0.07 11613.00 135138.00 69300 20240827 -13.28 51600 20240419 16.47 63700 -5.65 20250205 56500 6.37 20250106 69300 -13.28 20240827 51600 16.47 20240419 0.07 N 086790 5000 15012 억 192983235 N N 2568 N 00 N
9 20250312 090700 55 20.00 KOSPI200 금융 N N N Y 40 Y 59700 900 2 1.53 1903626200 32056 5.02 59200 59800 59100 76400 41200 58800 59384.40 67.19 0 7143 60266 59532 58866 58132 57466 59900 58500 15012 17600 5000 44680 100 1 287240880 171483 5.14 0.44 12 0.01 11613.00 135138.00 69300 20240827 -13.85 51600 20240419 15.70 63700 -6.28 20250205 56500 5.66 20250106 69300 -13.85 20240827 51600 15.70 20240419 0.07 N 086790 5000 15012 억 192983235 N N 2568 N 00 N
10 20250311 160651 55 20.00 KOSPI200 금융 N N N Y 40 Y 58800 -500 5 -0.84 37720132100 638869 92.96 58300 59600 58200 77000 41600 59300 59042.06 67.21 0 -76107 61366 60332 58966 57932 56566 60850 58450 15012 17700 5000 45060 100 1 287240880 168898 5.06 0.44 12 0.22 11613.00 135138.00 69300 20240827 -15.15 51600 20240419 13.95 63700 -7.69 20250205 56500 4.07 20250106 69300 -15.15 20240827 51600 13.95 20240419 0.07 N 086790 5000 15012 억 193052684 N N 2568 N 00 N
11 20250311 150654 55 20.00 KOSPI200 금융 N N N Y 40 Y 59000 -300 5 -0.51 33322254300 564119 82.08 58300 59600 58200 77000 41600 59300 59069.55 67.21 0 -70933 61366 60332 58966 57932 56566 60850 58450 15012 17700 5000 45060 100 1 287240880 169472 5.08 0.44 12 0.20 11613.00 135138.00 69300 20240827 -14.86 51600 20240419 14.34 63700 -7.38 20250205 56500 4.42 20250106 69300 -14.86 20240827 51600 14.34 20240419 0.07 N 086790 5000 15012 억 193052684 N N 2929 N 00 N
12 20250311 140654 55 20.00 KOSPI200 금융 N N N Y 40 Y 59200 -100 5 -0.17 28537917550 483382 70.33 58300 59600 58200 77000 41600 59300 59038.02 67.21 0 -67330 61366 60332 58966 57932 56566 60850 58450 15012 17700 5000 45060 100 1 287240880 170047 5.10 0.44 12 0.17 11613.00 135138.00 69300 20240827 -14.57 51600 20240419 14.73 63700 -7.06 20250205 56500 4.78 20250106 69300 -14.57 20240827 51600 14.73 20240419 0.07 N 086790 5000 15012 억 193052684 N N 2929 N 00 N