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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160645,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59500,1700,2,2.94,42991912650,725947,65.07,58000,59600,58000,75100,40500,57800,59221.79,67.24,0,91783,60733,59266,58433,56966,56133,58850,56550,15012,17300,5000,43920,100,1,287240880,170908,5.12,0.44,12,0.25,11613.00,135138.00,69300,20240827,-14.14,51600,20240419,15.31,63700,-6.59,20250205,56500,5.31,20250106,69300,-14.14,20240827,51600,15.31,20240419,0.07,N,086790,5000,15012 억,,193129013,N,N,1681,N,00,N
20250306,150644,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59400,1600,2,2.77,35262994150,596025,53.43,58000,59600,58000,75100,40500,57800,59163.62,67.24,0,77255,60733,59266,58433,56966,56133,58850,56550,15012,17300,5000,43920,100,1,287240880,170621,5.11,0.44,12,0.21,11613.00,135138.00,69300,20240827,-14.29,51600,20240419,15.12,63700,-6.75,20250205,56500,5.13,20250106,69300,-14.29,20240827,51600,15.12,20240419,0.07,N,086790,5000,15012 억,,193129013,N,N,10990,N,00,N
20250306,140643,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59450,1650,2,2.85,30759903150,520137,46.62,58000,59600,58000,75100,40500,57800,59138.08,67.24,0,66800,60733,59266,58433,56966,56133,58850,56550,15012,17300,5000,43920,100,1,287240880,170765,5.12,0.44,12,0.18,11613.00,135138.00,69300,20240827,-14.21,51600,20240419,15.21,63700,-6.67,20250205,56500,5.22,20250106,69300,-14.21,20240827,51600,15.21,20240419,0.07,N,086790,5000,15012 억,,193129013,N,N,10990,N,00,N
20250306,130645,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59500,1700,2,2.94,25921117400,438729,39.33,58000,59600,58000,75100,40500,57800,59082.30,67.24,0,57031,60733,59266,58433,56966,56133,58850,56550,15012,17300,5000,43920,100,1,287240880,170908,5.12,0.44,12,0.15,11613.00,135138.00,69300,20240827,-14.14,51600,20240419,15.31,63700,-6.59,20250205,56500,5.31,20250106,69300,-14.14,20240827,51600,15.31,20240419,0.07,N,086790,5000,15012 억,,193129013,N,N,10990,N,00,N
20250306,120644,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59300,1500,2,2.60,21479557550,364023,32.63,58000,59500,58000,75100,40500,57800,59006.05,67.24,0,49091,60733,59266,58433,56966,56133,58850,56550,15012,17300,5000,43920,100,1,287240880,170334,5.11,0.44,12,0.13,11613.00,135138.00,69300,20240827,-14.43,51600,20240419,14.92,63700,-6.91,20250205,56500,4.96,20250106,69300,-14.43,20240827,51600,14.92,20240419,0.07,N,086790,5000,15012 억,,193129013,N,N,10990,N,00,N
20250306,110642,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59400,1600,2,2.77,17351559450,294432,26.39,58000,59400,58000,75100,40500,57800,58932.32,67.24,0,41310,60733,59266,58433,56966,56133,58850,56550,15012,17300,5000,43920,100,1,287240880,170621,5.11,0.44,12,0.10,11613.00,135138.00,69300,20240827,-14.29,51600,20240419,15.12,63700,-6.75,20250205,56500,5.13,20250106,69300,-14.29,20240827,51600,15.12,20240419,0.07,N,086790,5000,15012 억,,193129013,N,N,10990,N,00,N
20250306,100643,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58800,1000,2,1.73,11918495750,202495,18.15,58000,59200,58000,75100,40500,57800,58858.22,67.24,0,30667,60733,59266,58433,56966,56133,58850,56550,15012,17300,5000,43920,100,1,287240880,168898,5.06,0.44,12,0.07,11613.00,135138.00,69300,20240827,-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,,193129013,N,N,10990,N,00,N
20250306,090647,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58800,1000,2,1.73,2267294200,38798,3.48,58000,58800,58000,75100,40500,57800,58438.43,67.24,0,5193,60733,59266,58433,56966,56133,58850,56550,15012,17300,5000,43920,100,1,287240880,168898,5.06,0.44,12,0.01,11613.00,135138.00,69300,20240827,-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,,193129013,N,N,10990,N,00,N
20250305,160637,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,57800,-1600,5,-2.69,64895528700,1113687,145.74,59500,59900,57600,77200,41600,59400,58270.63,67.27,0,-76765,60600,60000,59600,59000,58600,59800,58800,15012,17800,5000,45140,100,1,287240880,166025,4.98,0.43,12,0.39,11613.00,135138.00,69300,20240827,-16.59,51600,20240419,12.02,63700,-9.26,20250205,56500,2.30,20250106,69300,-16.59,20240827,51600,12.02,20240419,0.06,N,086790,5000,15012 억,,193224737,N,N,10560,N,00,N
20250305,150640,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,57700,-1700,5,-2.86,57503405550,985819,129.01,59500,59900,57600,77200,41600,59400,58330.27,67.27,0,-68004,60600,60000,59600,59000,58600,59800,58800,15012,17800,5000,45140,100,1,287240880,165738,4.97,0.43,12,0.34,11613.00,135138.00,69300,20240827,-16.74,51600,20240419,11.82,63700,-9.42,20250205,56500,2.12,20250106,69300,-16.74,20240827,51600,11.82,20240419,0.06,N,086790,5000,15012 억,,193224737,N,N,8177,N,00,N
20250305,140638,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58200,-1200,5,-2.02,44227545800,756401,98.99,59500,59900,57600,77200,41600,59400,58470.66,67.27,0,-54874,60600,60000,59600,59000,58600,59800,58800,15012,17800,5000,45140,100,1,287240880,167174,5.01,0.43,12,0.26,11613.00,135138.00,69300,20240827,-16.02,51600,20240419,12.79,63700,-8.63,20250205,56500,3.01,20250106,69300,-16.02,20240827,51600,12.79,20240419,0.06,N,086790,5000,15012 억,,193224737,N,N,8177,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 20250306 160645 55 20.00 KOSPI200 금융 N N N Y 40 Y 59500 1700 2 2.94 42991912650 725947 65.07 58000 59600 58000 75100 40500 57800 59221.79 67.24 0 91783 60733 59266 58433 56966 56133 58850 56550 15012 17300 5000 43920 100 1 287240880 170908 5.12 0.44 12 0.25 11613.00 135138.00 69300 20240827 -14.14 51600 20240419 15.31 63700 -6.59 20250205 56500 5.31 20250106 69300 -14.14 20240827 51600 15.31 20240419 0.07 N 086790 5000 15012 억 193129013 N N 1681 N 00 N
3 20250306 150644 55 20.00 KOSPI200 금융 N N N Y 40 Y 59400 1600 2 2.77 35262994150 596025 53.43 58000 59600 58000 75100 40500 57800 59163.62 67.24 0 77255 60733 59266 58433 56966 56133 58850 56550 15012 17300 5000 43920 100 1 287240880 170621 5.11 0.44 12 0.21 11613.00 135138.00 69300 20240827 -14.29 51600 20240419 15.12 63700 -6.75 20250205 56500 5.13 20250106 69300 -14.29 20240827 51600 15.12 20240419 0.07 N 086790 5000 15012 억 193129013 N N 10990 N 00 N
4 20250306 140643 55 20.00 KOSPI200 금융 N N N Y 40 Y 59450 1650 2 2.85 30759903150 520137 46.62 58000 59600 58000 75100 40500 57800 59138.08 67.24 0 66800 60733 59266 58433 56966 56133 58850 56550 15012 17300 5000 43920 100 1 287240880 170765 5.12 0.44 12 0.18 11613.00 135138.00 69300 20240827 -14.21 51600 20240419 15.21 63700 -6.67 20250205 56500 5.22 20250106 69300 -14.21 20240827 51600 15.21 20240419 0.07 N 086790 5000 15012 억 193129013 N N 10990 N 00 N
5 20250306 130645 55 20.00 KOSPI200 금융 N N N Y 40 Y 59500 1700 2 2.94 25921117400 438729 39.33 58000 59600 58000 75100 40500 57800 59082.30 67.24 0 57031 60733 59266 58433 56966 56133 58850 56550 15012 17300 5000 43920 100 1 287240880 170908 5.12 0.44 12 0.15 11613.00 135138.00 69300 20240827 -14.14 51600 20240419 15.31 63700 -6.59 20250205 56500 5.31 20250106 69300 -14.14 20240827 51600 15.31 20240419 0.07 N 086790 5000 15012 억 193129013 N N 10990 N 00 N
6 20250306 120644 55 20.00 KOSPI200 금융 N N N Y 40 Y 59300 1500 2 2.60 21479557550 364023 32.63 58000 59500 58000 75100 40500 57800 59006.05 67.24 0 49091 60733 59266 58433 56966 56133 58850 56550 15012 17300 5000 43920 100 1 287240880 170334 5.11 0.44 12 0.13 11613.00 135138.00 69300 20240827 -14.43 51600 20240419 14.92 63700 -6.91 20250205 56500 4.96 20250106 69300 -14.43 20240827 51600 14.92 20240419 0.07 N 086790 5000 15012 억 193129013 N N 10990 N 00 N
7 20250306 110642 55 20.00 KOSPI200 금융 N N N Y 40 Y 59400 1600 2 2.77 17351559450 294432 26.39 58000 59400 58000 75100 40500 57800 58932.32 67.24 0 41310 60733 59266 58433 56966 56133 58850 56550 15012 17300 5000 43920 100 1 287240880 170621 5.11 0.44 12 0.10 11613.00 135138.00 69300 20240827 -14.29 51600 20240419 15.12 63700 -6.75 20250205 56500 5.13 20250106 69300 -14.29 20240827 51600 15.12 20240419 0.07 N 086790 5000 15012 억 193129013 N N 10990 N 00 N
8 20250306 100643 55 20.00 KOSPI200 금융 N N N Y 40 Y 58800 1000 2 1.73 11918495750 202495 18.15 58000 59200 58000 75100 40500 57800 58858.22 67.24 0 30667 60733 59266 58433 56966 56133 58850 56550 15012 17300 5000 43920 100 1 287240880 168898 5.06 0.44 12 0.07 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 193129013 N N 10990 N 00 N
9 20250306 090647 55 20.00 KOSPI200 금융 N N N Y 40 Y 58800 1000 2 1.73 2267294200 38798 3.48 58000 58800 58000 75100 40500 57800 58438.43 67.24 0 5193 60733 59266 58433 56966 56133 58850 56550 15012 17300 5000 43920 100 1 287240880 168898 5.06 0.44 12 0.01 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 193129013 N N 10990 N 00 N
10 20250305 160637 55 20.00 KOSPI200 금융 N N N Y 40 Y 57800 -1600 5 -2.69 64895528700 1113687 145.74 59500 59900 57600 77200 41600 59400 58270.63 67.27 0 -76765 60600 60000 59600 59000 58600 59800 58800 15012 17800 5000 45140 100 1 287240880 166025 4.98 0.43 12 0.39 11613.00 135138.00 69300 20240827 -16.59 51600 20240419 12.02 63700 -9.26 20250205 56500 2.30 20250106 69300 -16.59 20240827 51600 12.02 20240419 0.06 N 086790 5000 15012 억 193224737 N N 10560 N 00 N
11 20250305 150640 55 20.00 KOSPI200 금융 N N N Y 40 Y 57700 -1700 5 -2.86 57503405550 985819 129.01 59500 59900 57600 77200 41600 59400 58330.27 67.27 0 -68004 60600 60000 59600 59000 58600 59800 58800 15012 17800 5000 45140 100 1 287240880 165738 4.97 0.43 12 0.34 11613.00 135138.00 69300 20240827 -16.74 51600 20240419 11.82 63700 -9.42 20250205 56500 2.12 20250106 69300 -16.74 20240827 51600 11.82 20240419 0.06 N 086790 5000 15012 억 193224737 N N 8177 N 00 N
12 20250305 140638 55 20.00 KOSPI200 금융 N N N Y 40 Y 58200 -1200 5 -2.02 44227545800 756401 98.99 59500 59900 57600 77200 41600 59400 58470.66 67.27 0 -54874 60600 60000 59600 59000 58600 59800 58800 15012 17800 5000 45140 100 1 287240880 167174 5.01 0.43 12 0.26 11613.00 135138.00 69300 20240827 -16.02 51600 20240419 12.79 63700 -8.63 20250205 56500 3.01 20250106 69300 -16.02 20240827 51600 12.79 20240419 0.06 N 086790 5000 15012 억 193224737 N N 8177 N 00 N