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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160708,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61100,100,2,0.16,47993092400,780537,111.51,61700,62300,60900,79300,42700,61000,61487.28,67.12,0,79545,61533,61266,60733,60466,59933,61400,60600,15012,18300,5000,46360,100,1,287240880,175504,5.26,0.45,12,0.27,11613.00,135138.00,69300,20240827,-11.83,51600,20240419,18.41,63700,-4.08,20250205,56500,8.14,20250106,69300,-11.83,20240827,51600,18.41,20240419,0.07,N,086790,5000,15012 억,,192795791,N,N,5413,N,00,N
20250318,150711,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61100,100,2,0.16,42484402150,690415,98.64,61700,62300,60900,79300,42700,61000,61534.59,67.12,0,59889,61533,61266,60733,60466,59933,61400,60600,15012,18300,5000,46360,100,1,287240880,175504,5.26,0.45,12,0.24,11613.00,135138.00,69300,20240827,-11.83,51600,20240419,18.41,63700,-4.08,20250205,56500,8.14,20250106,69300,-11.83,20240827,51600,18.41,20240419,0.07,N,086790,5000,15012 억,,192795791,N,N,252,N,00,N
20250318,140709,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61400,400,2,0.66,34625896050,562006,80.29,61700,62300,61200,79300,42700,61000,61611.26,67.12,0,64088,61533,61266,60733,60466,59933,61400,60600,15012,18300,5000,46360,100,1,287240880,176366,5.29,0.45,12,0.20,11613.00,135138.00,69300,20240827,-11.40,51600,20240419,18.99,63700,-3.61,20250205,56500,8.67,20250106,69300,-11.40,20240827,51600,18.99,20240419,0.07,N,086790,5000,15012 억,,192795791,N,N,252,N,00,N
20250318,130708,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61200,200,2,0.33,30248701250,490732,70.11,61700,62300,61200,79300,42700,61000,61639.96,67.12,0,64760,61533,61266,60733,60466,59933,61400,60600,15012,18300,5000,46360,100,1,287240880,175791,5.27,0.45,12,0.17,11613.00,135138.00,69300,20240827,-11.69,51600,20240419,18.60,63700,-3.92,20250205,56500,8.32,20250106,69300,-11.69,20240827,51600,18.60,20240419,0.07,N,086790,5000,15012 억,,192795791,N,N,252,N,00,N
20250318,120709,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61400,400,2,0.66,25688216750,416459,59.50,61700,62300,61200,79300,42700,61000,61682.47,67.12,0,78735,61533,61266,60733,60466,59933,61400,60600,15012,18300,5000,46360,100,1,287240880,176366,5.29,0.45,12,0.14,11613.00,135138.00,69300,20240827,-11.40,51600,20240419,18.99,63700,-3.61,20250205,56500,8.67,20250106,69300,-11.40,20240827,51600,18.99,20240419,0.07,N,086790,5000,15012 억,,192795791,N,N,252,N,00,N
20250318,110707,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61400,400,2,0.66,21876092350,354548,50.65,61700,62300,61200,79300,42700,61000,61701.36,67.12,0,76250,61533,61266,60733,60466,59933,61400,60600,15012,18300,5000,46360,100,1,287240880,176366,5.29,0.45,12,0.12,11613.00,135138.00,69300,20240827,-11.40,51600,20240419,18.99,63700,-3.61,20250205,56500,8.67,20250106,69300,-11.40,20240827,51600,18.99,20240419,0.07,N,086790,5000,15012 억,,192795791,N,N,252,N,00,N
20250318,100710,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61600,600,2,0.98,16279797100,263761,37.68,61700,62300,61200,79300,42700,61000,61721.78,67.12,0,77432,61533,61266,60733,60466,59933,61400,60600,15012,18300,5000,46360,100,1,287240880,176940,5.30,0.46,12,0.09,11613.00,135138.00,69300,20240827,-11.11,51600,20240419,19.38,63700,-3.30,20250205,56500,9.03,20250106,69300,-11.11,20240827,51600,19.38,20240419,0.07,N,086790,5000,15012 억,,192795791,N,N,252,N,00,N
20250318,090712,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61900,900,2,1.48,6390024850,103266,14.75,61700,62300,61300,79300,42700,61000,61879.30,67.12,0,49685,61533,61266,60733,60466,59933,61400,60600,15012,18300,5000,46360,100,1,287240880,177802,5.33,0.46,12,0.04,11613.00,135138.00,69300,20240827,-10.68,51600,20240419,19.96,63700,-2.83,20250205,56500,9.56,20250106,69300,-10.68,20240827,51600,19.96,20240419,0.07,N,086790,5000,15012 억,,192795791,N,N,252,N,00,N
20250317,160706,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61000,900,2,1.50,42463481250,699813,63.16,60300,61000,60200,78100,42100,60100,60678.29,67.16,0,45302,61766,60932,60466,59632,59166,60700,59400,15012,18000,5000,45670,100,1,287240880,175217,5.25,0.45,12,0.24,11613.00,135138.00,69300,20240827,-11.98,51600,20240419,18.22,63700,-4.24,20250205,56500,7.96,20250106,69300,-11.98,20240827,51600,18.22,20240419,0.05,N,086790,5000,15012 억,,192911571,N,N,252,N,00,N
20250317,150706,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60800,700,2,1.16,33672695750,555637,50.15,60300,61000,60200,78100,42100,60100,60601.97,67.16,0,47223,61766,60932,60466,59632,59166,60700,59400,15012,18000,5000,45670,100,1,287240880,174642,5.24,0.45,12,0.19,11613.00,135138.00,69300,20240827,-12.27,51600,20240419,17.83,63700,-4.55,20250205,56500,7.61,20250106,69300,-12.27,20240827,51600,17.83,20240419,0.05,N,086790,5000,15012 억,,192911571,N,N,7466,N,00,N
20250317,140707,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60600,500,2,0.83,27269440250,450281,40.64,60300,61000,60200,78100,42100,60100,60560.94,67.16,0,25195,61766,60932,60466,59632,59166,60700,59400,15012,18000,5000,45670,100,1,287240880,174068,5.22,0.45,12,0.16,11613.00,135138.00,69300,20240827,-12.55,51600,20240419,17.44,63700,-4.87,20250205,56500,7.26,20250106,69300,-12.55,20240827,51600,17.44,20240419,0.05,N,086790,5000,15012 억,,192911571,N,N,7466,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 20250318 160708 55 20.00 KOSPI200 금융 N N N Y 40 Y 61100 100 2 0.16 47993092400 780537 111.51 61700 62300 60900 79300 42700 61000 61487.28 67.12 0 79545 61533 61266 60733 60466 59933 61400 60600 15012 18300 5000 46360 100 1 287240880 175504 5.26 0.45 12 0.27 11613.00 135138.00 69300 20240827 -11.83 51600 20240419 18.41 63700 -4.08 20250205 56500 8.14 20250106 69300 -11.83 20240827 51600 18.41 20240419 0.07 N 086790 5000 15012 억 192795791 N N 5413 N 00 N
3 20250318 150711 55 20.00 KOSPI200 금융 N N N Y 40 Y 61100 100 2 0.16 42484402150 690415 98.64 61700 62300 60900 79300 42700 61000 61534.59 67.12 0 59889 61533 61266 60733 60466 59933 61400 60600 15012 18300 5000 46360 100 1 287240880 175504 5.26 0.45 12 0.24 11613.00 135138.00 69300 20240827 -11.83 51600 20240419 18.41 63700 -4.08 20250205 56500 8.14 20250106 69300 -11.83 20240827 51600 18.41 20240419 0.07 N 086790 5000 15012 억 192795791 N N 252 N 00 N
4 20250318 140709 55 20.00 KOSPI200 금융 N N N Y 40 Y 61400 400 2 0.66 34625896050 562006 80.29 61700 62300 61200 79300 42700 61000 61611.26 67.12 0 64088 61533 61266 60733 60466 59933 61400 60600 15012 18300 5000 46360 100 1 287240880 176366 5.29 0.45 12 0.20 11613.00 135138.00 69300 20240827 -11.40 51600 20240419 18.99 63700 -3.61 20250205 56500 8.67 20250106 69300 -11.40 20240827 51600 18.99 20240419 0.07 N 086790 5000 15012 억 192795791 N N 252 N 00 N
5 20250318 130708 55 20.00 KOSPI200 금융 N N N Y 40 Y 61200 200 2 0.33 30248701250 490732 70.11 61700 62300 61200 79300 42700 61000 61639.96 67.12 0 64760 61533 61266 60733 60466 59933 61400 60600 15012 18300 5000 46360 100 1 287240880 175791 5.27 0.45 12 0.17 11613.00 135138.00 69300 20240827 -11.69 51600 20240419 18.60 63700 -3.92 20250205 56500 8.32 20250106 69300 -11.69 20240827 51600 18.60 20240419 0.07 N 086790 5000 15012 억 192795791 N N 252 N 00 N
6 20250318 120709 55 20.00 KOSPI200 금융 N N N Y 40 Y 61400 400 2 0.66 25688216750 416459 59.50 61700 62300 61200 79300 42700 61000 61682.47 67.12 0 78735 61533 61266 60733 60466 59933 61400 60600 15012 18300 5000 46360 100 1 287240880 176366 5.29 0.45 12 0.14 11613.00 135138.00 69300 20240827 -11.40 51600 20240419 18.99 63700 -3.61 20250205 56500 8.67 20250106 69300 -11.40 20240827 51600 18.99 20240419 0.07 N 086790 5000 15012 억 192795791 N N 252 N 00 N
7 20250318 110707 55 20.00 KOSPI200 금융 N N N Y 40 Y 61400 400 2 0.66 21876092350 354548 50.65 61700 62300 61200 79300 42700 61000 61701.36 67.12 0 76250 61533 61266 60733 60466 59933 61400 60600 15012 18300 5000 46360 100 1 287240880 176366 5.29 0.45 12 0.12 11613.00 135138.00 69300 20240827 -11.40 51600 20240419 18.99 63700 -3.61 20250205 56500 8.67 20250106 69300 -11.40 20240827 51600 18.99 20240419 0.07 N 086790 5000 15012 억 192795791 N N 252 N 00 N
8 20250318 100710 55 20.00 KOSPI200 금융 N N N Y 40 Y 61600 600 2 0.98 16279797100 263761 37.68 61700 62300 61200 79300 42700 61000 61721.78 67.12 0 77432 61533 61266 60733 60466 59933 61400 60600 15012 18300 5000 46360 100 1 287240880 176940 5.30 0.46 12 0.09 11613.00 135138.00 69300 20240827 -11.11 51600 20240419 19.38 63700 -3.30 20250205 56500 9.03 20250106 69300 -11.11 20240827 51600 19.38 20240419 0.07 N 086790 5000 15012 억 192795791 N N 252 N 00 N
9 20250318 090712 55 20.00 KOSPI200 금융 N N N Y 40 Y 61900 900 2 1.48 6390024850 103266 14.75 61700 62300 61300 79300 42700 61000 61879.30 67.12 0 49685 61533 61266 60733 60466 59933 61400 60600 15012 18300 5000 46360 100 1 287240880 177802 5.33 0.46 12 0.04 11613.00 135138.00 69300 20240827 -10.68 51600 20240419 19.96 63700 -2.83 20250205 56500 9.56 20250106 69300 -10.68 20240827 51600 19.96 20240419 0.07 N 086790 5000 15012 억 192795791 N N 252 N 00 N
10 20250317 160706 55 20.00 KOSPI200 금융 N N N Y 40 Y 61000 900 2 1.50 42463481250 699813 63.16 60300 61000 60200 78100 42100 60100 60678.29 67.16 0 45302 61766 60932 60466 59632 59166 60700 59400 15012 18000 5000 45670 100 1 287240880 175217 5.25 0.45 12 0.24 11613.00 135138.00 69300 20240827 -11.98 51600 20240419 18.22 63700 -4.24 20250205 56500 7.96 20250106 69300 -11.98 20240827 51600 18.22 20240419 0.05 N 086790 5000 15012 억 192911571 N N 252 N 00 N
11 20250317 150706 55 20.00 KOSPI200 금융 N N N Y 40 Y 60800 700 2 1.16 33672695750 555637 50.15 60300 61000 60200 78100 42100 60100 60601.97 67.16 0 47223 61766 60932 60466 59632 59166 60700 59400 15012 18000 5000 45670 100 1 287240880 174642 5.24 0.45 12 0.19 11613.00 135138.00 69300 20240827 -12.27 51600 20240419 17.83 63700 -4.55 20250205 56500 7.61 20250106 69300 -12.27 20240827 51600 17.83 20240419 0.05 N 086790 5000 15012 억 192911571 N N 7466 N 00 N
12 20250317 140707 55 20.00 KOSPI200 금융 N N N Y 40 Y 60600 500 2 0.83 27269440250 450281 40.64 60300 61000 60200 78100 42100 60100 60560.94 67.16 0 25195 61766 60932 60466 59632 59166 60700 59400 15012 18000 5000 45670 100 1 287240880 174068 5.22 0.45 12 0.16 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 0.05 N 086790 5000 15012 억 192911571 N N 7466 N 00 N