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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
086790/price/prices-20250201.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
20250219,160709,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62100,900,2,1.47,58218263100,934151,187.64,61200,62800,61200,79500,42900,61200,62322.18,67.01,0,171344,62200,61700,60900,60400,59600,61950,60650,15012,18300,5000,46510,100,1,287240880,178377,5.35,0.46,12,0.33,11613.00,135138.00,69300,20240827,-10.39,51600,20240419,20.35,63700,-2.51,20250205,56500,9.91,20250106,69300,-10.39,20240827,51600,20.35,20240419,0.07,N,086790,5000,15012 억,,192471146,N,N,3649,N,00,N
20250219,150711,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62300,1100,2,1.80,52240825400,838063,168.34,61200,62800,61200,79500,42900,61200,62335.26,67.01,0,175389,62200,61700,60900,60400,59600,61950,60650,15012,18300,5000,46510,100,1,287240880,178951,5.36,0.46,12,0.29,11613.00,135138.00,69300,20240827,-10.10,51600,20240419,20.74,63700,-2.20,20250205,56500,10.27,20250106,69300,-10.10,20240827,51600,20.74,20240419,0.07,N,086790,5000,15012 억,,192471146,N,N,1604,N,00,N
20250219,140707,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62300,1100,2,1.80,45246932000,725594,145.75,61200,62800,61200,79500,42900,61200,62358.55,67.01,0,187468,62200,61700,60900,60400,59600,61950,60650,15012,18300,5000,46510,100,1,287240880,178951,5.36,0.46,12,0.25,11613.00,135138.00,69300,20240827,-10.10,51600,20240419,20.74,63700,-2.20,20250205,56500,10.27,20250106,69300,-10.10,20240827,51600,20.74,20240419,0.07,N,086790,5000,15012 억,,192471146,N,N,1604,N,00,N
20250219,130709,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62600,1400,2,2.29,38095946700,611088,122.75,61200,62800,61200,79500,42900,61200,62341.27,67.01,0,192398,62200,61700,60900,60400,59600,61950,60650,15012,18300,5000,46510,100,1,287240880,179813,5.39,0.46,12,0.21,11613.00,135138.00,69300,20240827,-9.67,51600,20240419,21.32,63700,-1.73,20250205,56500,10.80,20250106,69300,-9.67,20240827,51600,21.32,20240419,0.07,N,086790,5000,15012 억,,192471146,N,N,1604,N,00,N
20250219,120708,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62800,1600,2,2.61,31565164100,506781,101.79,61200,62800,61200,79500,42900,61200,62285.71,67.01,0,196219,62200,61700,60900,60400,59600,61950,60650,15012,18300,5000,46510,100,1,287240880,180387,5.41,0.46,12,0.18,11613.00,135138.00,69300,20240827,-9.38,51600,20240419,21.71,63700,-1.41,20250205,56500,11.15,20250106,69300,-9.38,20240827,51600,21.71,20240419,0.07,N,086790,5000,15012 억,,192471146,N,N,1604,N,00,N
20250219,110709,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62600,1400,2,2.29,24123465200,387948,77.92,61200,62700,61200,79500,42900,61200,62182.33,67.01,0,165657,62200,61700,60900,60400,59600,61950,60650,15012,18300,5000,46510,100,1,287240880,179813,5.39,0.46,12,0.14,11613.00,135138.00,69300,20240827,-9.67,51600,20240419,21.32,63700,-1.73,20250205,56500,10.80,20250106,69300,-9.67,20240827,51600,21.32,20240419,0.07,N,086790,5000,15012 억,,192471146,N,N,1604,N,00,N
20250219,100708,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62400,1200,2,1.96,14285792500,230338,46.27,61200,62400,61200,79500,42900,61200,62021.16,67.01,0,96714,62200,61700,60900,60400,59600,61950,60650,15012,18300,5000,46510,100,1,287240880,179238,5.37,0.46,12,0.08,11613.00,135138.00,69300,20240827,-9.96,51600,20240419,20.93,63700,-2.04,20250205,56500,10.44,20250106,69300,-9.96,20240827,51600,20.93,20240419,0.07,N,086790,5000,15012 억,,192471146,N,N,1604,N,00,N
20250219,090710,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61800,600,2,0.98,1878374800,30507,6.13,61200,61900,61200,79500,42900,61200,61572.50,67.01,0,11819,62200,61700,60900,60400,59600,61950,60650,15012,18300,5000,46510,100,1,287240880,177515,5.32,0.46,12,0.01,11613.00,135138.00,69300,20240827,-10.82,51600,20240419,19.77,63700,-2.98,20250205,56500,9.38,20250106,69300,-10.82,20240827,51600,19.77,20240419,0.07,N,086790,5000,15012 억,,192471146,N,N,1604,N,00,N
20250218,160707,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61200,900,2,1.49,30301931100,496952,79.59,60100,61400,60100,78300,42300,60300,60975.42,66.97,0,58800,61433,60866,60433,59866,59433,60650,59650,15012,18000,5000,45820,100,1,287240880,175791,5.27,0.45,12,0.17,11613.00,135138.00,69300,20240827,-11.69,51600,20240419,18.60,63700,-3.92,20250205,56500,8.32,20250106,69300,-11.69,20240827,51600,18.60,20240419,0.08,N,086790,5000,15012 억,,192351898,N,N,1604,N,00,N
20250218,150708,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61300,1000,2,1.66,26943704400,442090,70.80,60100,61400,60100,78300,42300,60300,60946.20,66.97,0,56676,61433,60866,60433,59866,59433,60650,59650,15012,18000,5000,45820,100,1,287240880,176079,5.28,0.45,12,0.15,11613.00,135138.00,69300,20240827,-11.54,51600,20240419,18.80,63700,-3.77,20250205,56500,8.50,20250106,69300,-11.54,20240827,51600,18.80,20240419,0.08,N,086790,5000,15012 억,,192351898,N,N,691,N,00,N
20250218,140709,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61000,700,2,1.16,23677413400,388604,62.24,60100,61400,60100,78300,42300,60300,60929.41,66.97,0,61509,61433,60866,60433,59866,59433,60650,59650,15012,18000,5000,45820,100,1,287240880,175217,5.25,0.45,12,0.14,11613.00,135138.00,69300,20240827,-11.98,51600,20240419,18.22,63700,-4.24,20250205,56500,7.96,20250106,69300,-11.98,20240827,51600,18.22,20240419,0.08,N,086790,5000,15012 억,,192351898,N,N,691,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 20250219 160709 55 20.00 KOSPI200 금융 N N N Y 40 Y 62100 900 2 1.47 58218263100 934151 187.64 61200 62800 61200 79500 42900 61200 62322.18 67.01 0 171344 62200 61700 60900 60400 59600 61950 60650 15012 18300 5000 46510 100 1 287240880 178377 5.35 0.46 12 0.33 11613.00 135138.00 69300 20240827 -10.39 51600 20240419 20.35 63700 -2.51 20250205 56500 9.91 20250106 69300 -10.39 20240827 51600 20.35 20240419 0.07 N 086790 5000 15012 억 192471146 N N 3649 N 00 N
3 20250219 150711 55 20.00 KOSPI200 금융 N N N Y 40 Y 62300 1100 2 1.80 52240825400 838063 168.34 61200 62800 61200 79500 42900 61200 62335.26 67.01 0 175389 62200 61700 60900 60400 59600 61950 60650 15012 18300 5000 46510 100 1 287240880 178951 5.36 0.46 12 0.29 11613.00 135138.00 69300 20240827 -10.10 51600 20240419 20.74 63700 -2.20 20250205 56500 10.27 20250106 69300 -10.10 20240827 51600 20.74 20240419 0.07 N 086790 5000 15012 억 192471146 N N 1604 N 00 N
4 20250219 140707 55 20.00 KOSPI200 금융 N N N Y 40 Y 62300 1100 2 1.80 45246932000 725594 145.75 61200 62800 61200 79500 42900 61200 62358.55 67.01 0 187468 62200 61700 60900 60400 59600 61950 60650 15012 18300 5000 46510 100 1 287240880 178951 5.36 0.46 12 0.25 11613.00 135138.00 69300 20240827 -10.10 51600 20240419 20.74 63700 -2.20 20250205 56500 10.27 20250106 69300 -10.10 20240827 51600 20.74 20240419 0.07 N 086790 5000 15012 억 192471146 N N 1604 N 00 N
5 20250219 130709 55 20.00 KOSPI200 금융 N N N Y 40 Y 62600 1400 2 2.29 38095946700 611088 122.75 61200 62800 61200 79500 42900 61200 62341.27 67.01 0 192398 62200 61700 60900 60400 59600 61950 60650 15012 18300 5000 46510 100 1 287240880 179813 5.39 0.46 12 0.21 11613.00 135138.00 69300 20240827 -9.67 51600 20240419 21.32 63700 -1.73 20250205 56500 10.80 20250106 69300 -9.67 20240827 51600 21.32 20240419 0.07 N 086790 5000 15012 억 192471146 N N 1604 N 00 N
6 20250219 120708 55 20.00 KOSPI200 금융 N N N Y 40 Y 62800 1600 2 2.61 31565164100 506781 101.79 61200 62800 61200 79500 42900 61200 62285.71 67.01 0 196219 62200 61700 60900 60400 59600 61950 60650 15012 18300 5000 46510 100 1 287240880 180387 5.41 0.46 12 0.18 11613.00 135138.00 69300 20240827 -9.38 51600 20240419 21.71 63700 -1.41 20250205 56500 11.15 20250106 69300 -9.38 20240827 51600 21.71 20240419 0.07 N 086790 5000 15012 억 192471146 N N 1604 N 00 N
7 20250219 110709 55 20.00 KOSPI200 금융 N N N Y 40 Y 62600 1400 2 2.29 24123465200 387948 77.92 61200 62700 61200 79500 42900 61200 62182.33 67.01 0 165657 62200 61700 60900 60400 59600 61950 60650 15012 18300 5000 46510 100 1 287240880 179813 5.39 0.46 12 0.14 11613.00 135138.00 69300 20240827 -9.67 51600 20240419 21.32 63700 -1.73 20250205 56500 10.80 20250106 69300 -9.67 20240827 51600 21.32 20240419 0.07 N 086790 5000 15012 억 192471146 N N 1604 N 00 N
8 20250219 100708 55 20.00 KOSPI200 금융 N N N Y 40 Y 62400 1200 2 1.96 14285792500 230338 46.27 61200 62400 61200 79500 42900 61200 62021.16 67.01 0 96714 62200 61700 60900 60400 59600 61950 60650 15012 18300 5000 46510 100 1 287240880 179238 5.37 0.46 12 0.08 11613.00 135138.00 69300 20240827 -9.96 51600 20240419 20.93 63700 -2.04 20250205 56500 10.44 20250106 69300 -9.96 20240827 51600 20.93 20240419 0.07 N 086790 5000 15012 억 192471146 N N 1604 N 00 N
9 20250219 090710 55 20.00 KOSPI200 금융 N N N Y 40 Y 61800 600 2 0.98 1878374800 30507 6.13 61200 61900 61200 79500 42900 61200 61572.50 67.01 0 11819 62200 61700 60900 60400 59600 61950 60650 15012 18300 5000 46510 100 1 287240880 177515 5.32 0.46 12 0.01 11613.00 135138.00 69300 20240827 -10.82 51600 20240419 19.77 63700 -2.98 20250205 56500 9.38 20250106 69300 -10.82 20240827 51600 19.77 20240419 0.07 N 086790 5000 15012 억 192471146 N N 1604 N 00 N
10 20250218 160707 55 20.00 KOSPI200 금융 N N N Y 40 Y 61200 900 2 1.49 30301931100 496952 79.59 60100 61400 60100 78300 42300 60300 60975.42 66.97 0 58800 61433 60866 60433 59866 59433 60650 59650 15012 18000 5000 45820 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 0.08 N 086790 5000 15012 억 192351898 N N 1604 N 00 N
11 20250218 150708 55 20.00 KOSPI200 금융 N N N Y 40 Y 61300 1000 2 1.66 26943704400 442090 70.80 60100 61400 60100 78300 42300 60300 60946.20 66.97 0 56676 61433 60866 60433 59866 59433 60650 59650 15012 18000 5000 45820 100 1 287240880 176079 5.28 0.45 12 0.15 11613.00 135138.00 69300 20240827 -11.54 51600 20240419 18.80 63700 -3.77 20250205 56500 8.50 20250106 69300 -11.54 20240827 51600 18.80 20240419 0.08 N 086790 5000 15012 억 192351898 N N 691 N 00 N
12 20250218 140709 55 20.00 KOSPI200 금융 N N N Y 40 Y 61000 700 2 1.16 23677413400 388604 62.24 60100 61400 60100 78300 42300 60300 60929.41 66.97 0 61509 61433 60866 60433 59866 59433 60650 59650 15012 18000 5000 45820 100 1 287240880 175217 5.25 0.45 12 0.14 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 0.08 N 086790 5000 15012 억 192351898 N N 691 N 00 N