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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130707,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60600,500,2,0.83,21649090950,357717,32.29,60300,61000,60200,78100,42100,60100,60520.16,67.16,0,15319,61766,60932,60466,59632,59166,60700,59400,15012,18000,5000,45670,100,1,287240880,174068,5.22,0.45,12,0.12,11613.00,135138.00,69300,20240827,-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
20250317,120706,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60300,200,2,0.33,17398556200,287410,25.94,60300,61000,60200,78100,42100,60100,60535.67,67.16,0,16970,61766,60932,60466,59632,59166,60700,59400,15012,18000,5000,45670,100,1,287240880,173206,5.19,0.45,12,0.10,11613.00,135138.00,69300,20240827,-12.99,51600,20240419,16.86,63700,-5.34,20250205,56500,6.73,20250106,69300,-12.99,20240827,51600,16.86,20240419,0.05,N,086790,5000,15012 억,,192911571,N,N,7466,N,00,N
20250317,110708,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60300,200,2,0.33,13624967400,224862,20.30,60300,61000,60200,78100,42100,60100,60592.57,67.16,0,18088,61766,60932,60466,59632,59166,60700,59400,15012,18000,5000,45670,100,1,287240880,173206,5.19,0.45,12,0.08,11613.00,135138.00,69300,20240827,-12.99,51600,20240419,16.86,63700,-5.34,20250205,56500,6.73,20250106,69300,-12.99,20240827,51600,16.86,20240419,0.05,N,086790,5000,15012 억,,192911571,N,N,7466,N,00,N
20250317,100706,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60800,700,2,1.16,8287195750,136647,12.33,60300,61000,60300,78100,42100,60100,60646.74,67.16,0,44635,61766,60932,60466,59632,59166,60700,59400,15012,18000,5000,45670,100,1,287240880,174642,5.24,0.45,12,0.05,11613.00,135138.00,69300,20240827,-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
20250317,090707,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60600,500,2,0.83,2603690450,43059,3.89,60300,60800,60300,78100,42100,60100,60467.97,67.16,0,18756,61766,60932,60466,59632,59166,60700,59400,15012,18000,5000,45670,100,1,287240880,174068,5.22,0.45,12,0.01,11613.00,135138.00,69300,20240827,-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
20250314,160705,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60100,-1500,5,-2.44,67041178200,1107130,67.20,60500,61300,60000,80000,43200,61600,60554.03,67.29,0,-52065,62933,62266,61233,60566,59533,62600,60900,15012,18400,5000,46810,100,1,287240880,172632,5.18,0.44,12,0.39,11613.00,135138.00,69300,20240827,-13.28,51600,20240419,16.47,63700,-5.65,20250205,56500,6.37,20250106,69300,-13.28,20240827,51600,16.47,20240419,0.06,N,086790,5000,15012 억,,193292509,N,N,7466,N,00,N
20250314,150709,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60300,-1300,5,-2.11,59933946400,988928,60.03,60500,61300,60000,80000,43200,61600,60604.96,67.29,0,-45397,62933,62266,61233,60566,59533,62600,60900,15012,18400,5000,46810,100,1,287240880,173206,5.19,0.45,12,0.34,11613.00,135138.00,69300,20240827,-12.99,51600,20240419,16.86,63700,-5.34,20250205,56500,6.73,20250106,69300,-12.99,20240827,51600,16.86,20240419,0.06,N,086790,5000,15012 억,,193292509,N,N,19386,N,00,N
20250314,140704,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60400,-1200,5,-1.95,52716078950,869170,52.76,60500,61300,60000,80000,43200,61600,60651.06,67.29,0,-40098,62933,62266,61233,60566,59533,62600,60900,15012,18400,5000,46810,100,1,287240880,173493,5.20,0.45,12,0.30,11613.00,135138.00,69300,20240827,-12.84,51600,20240419,17.05,63700,-5.18,20250205,56500,6.90,20250106,69300,-12.84,20240827,51600,17.05,20240419,0.06,N,086790,5000,15012 억,,193292509,N,N,19386,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 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
3 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
4 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
5 20250317 130707 55 20.00 KOSPI200 금융 N N N Y 40 Y 60600 500 2 0.83 21649090950 357717 32.29 60300 61000 60200 78100 42100 60100 60520.16 67.16 0 15319 61766 60932 60466 59632 59166 60700 59400 15012 18000 5000 45670 100 1 287240880 174068 5.22 0.45 12 0.12 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
6 20250317 120706 55 20.00 KOSPI200 금융 N N N Y 40 Y 60300 200 2 0.33 17398556200 287410 25.94 60300 61000 60200 78100 42100 60100 60535.67 67.16 0 16970 61766 60932 60466 59632 59166 60700 59400 15012 18000 5000 45670 100 1 287240880 173206 5.19 0.45 12 0.10 11613.00 135138.00 69300 20240827 -12.99 51600 20240419 16.86 63700 -5.34 20250205 56500 6.73 20250106 69300 -12.99 20240827 51600 16.86 20240419 0.05 N 086790 5000 15012 억 192911571 N N 7466 N 00 N
7 20250317 110708 55 20.00 KOSPI200 금융 N N N Y 40 Y 60300 200 2 0.33 13624967400 224862 20.30 60300 61000 60200 78100 42100 60100 60592.57 67.16 0 18088 61766 60932 60466 59632 59166 60700 59400 15012 18000 5000 45670 100 1 287240880 173206 5.19 0.45 12 0.08 11613.00 135138.00 69300 20240827 -12.99 51600 20240419 16.86 63700 -5.34 20250205 56500 6.73 20250106 69300 -12.99 20240827 51600 16.86 20240419 0.05 N 086790 5000 15012 억 192911571 N N 7466 N 00 N
8 20250317 100706 55 20.00 KOSPI200 금융 N N N Y 40 Y 60800 700 2 1.16 8287195750 136647 12.33 60300 61000 60300 78100 42100 60100 60646.74 67.16 0 44635 61766 60932 60466 59632 59166 60700 59400 15012 18000 5000 45670 100 1 287240880 174642 5.24 0.45 12 0.05 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
9 20250317 090707 55 20.00 KOSPI200 금융 N N N Y 40 Y 60600 500 2 0.83 2603690450 43059 3.89 60300 60800 60300 78100 42100 60100 60467.97 67.16 0 18756 61766 60932 60466 59632 59166 60700 59400 15012 18000 5000 45670 100 1 287240880 174068 5.22 0.45 12 0.01 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
10 20250314 160705 55 20.00 KOSPI200 금융 N N N Y 40 Y 60100 -1500 5 -2.44 67041178200 1107130 67.20 60500 61300 60000 80000 43200 61600 60554.03 67.29 0 -52065 62933 62266 61233 60566 59533 62600 60900 15012 18400 5000 46810 100 1 287240880 172632 5.18 0.44 12 0.39 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 0.06 N 086790 5000 15012 억 193292509 N N 7466 N 00 N
11 20250314 150709 55 20.00 KOSPI200 금융 N N N Y 40 Y 60300 -1300 5 -2.11 59933946400 988928 60.03 60500 61300 60000 80000 43200 61600 60604.96 67.29 0 -45397 62933 62266 61233 60566 59533 62600 60900 15012 18400 5000 46810 100 1 287240880 173206 5.19 0.45 12 0.34 11613.00 135138.00 69300 20240827 -12.99 51600 20240419 16.86 63700 -5.34 20250205 56500 6.73 20250106 69300 -12.99 20240827 51600 16.86 20240419 0.06 N 086790 5000 15012 억 193292509 N N 19386 N 00 N
12 20250314 140704 55 20.00 KOSPI200 금융 N N N Y 40 Y 60400 -1200 5 -1.95 52716078950 869170 52.76 60500 61300 60000 80000 43200 61600 60651.06 67.29 0 -40098 62933 62266 61233 60566 59533 62600 60900 15012 18400 5000 46810 100 1 287240880 173493 5.20 0.45 12 0.30 11613.00 135138.00 69300 20240827 -12.84 51600 20240419 17.05 63700 -5.18 20250205 56500 6.90 20250106 69300 -12.84 20240827 51600 17.05 20240419 0.06 N 086790 5000 15012 억 193292509 N N 19386 N 00 N