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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160729,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62200,0,3,0.00,65707629600,1057165,144.26,61500,62500,61400,80800,43600,62200,62154.56,67.17,0,58282,62800,62500,62100,61800,61400,62650,61950,15012,18600,5000,47270,100,1,287240880,178664,5.36,0.46,12,0.37,11613.00,135138.00,69300,20240827,-10.25,51600,20240419,20.54,63700,-2.35,20250205,56500,10.09,20250106,69300,-10.25,20240827,51600,20.54,20240419,0.14,N,086790,5000,15012 억,,192939110,N,N,12472,N,00,N
20250321,150713,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62400,200,2,0.32,32422441900,522094,71.25,61500,62500,61400,80800,43600,62200,62100.77,67.17,0,26328,62800,62500,62100,61800,61400,62650,61950,15012,18600,5000,47270,100,1,287240880,179238,5.37,0.46,12,0.18,11613.00,135138.00,69300,20240827,-9.96,51600,20240419,20.93,63700,-2.04,20250205,56500,10.44,20250106,69300,-9.96,20240827,51600,20.93,20240419,0.14,N,086790,5000,15012 억,,192939110,N,N,8465,N,00,N
20250321,140714,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62300,100,2,0.16,25963706200,418462,57.10,61500,62500,61400,80800,43600,62200,62045.55,67.17,0,12692,62800,62500,62100,61800,61400,62650,61950,15012,18600,5000,47270,100,1,287240880,178951,5.36,0.46,12,0.15,11613.00,135138.00,69300,20240827,-10.10,51600,20240419,20.74,63700,-2.20,20250205,56500,10.27,20250106,69300,-10.10,20240827,51600,20.74,20240419,0.14,N,086790,5000,15012 억,,192939110,N,N,8465,N,00,N
20250321,130714,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62200,0,3,0.00,20688937300,333817,45.55,61500,62500,61400,80800,43600,62200,61976.88,67.17,0,16385,62800,62500,62100,61800,61400,62650,61950,15012,18600,5000,47270,100,1,287240880,178664,5.36,0.46,12,0.12,11613.00,135138.00,69300,20240827,-10.25,51600,20240419,20.54,63700,-2.35,20250205,56500,10.09,20250106,69300,-10.25,20240827,51600,20.54,20240419,0.14,N,086790,5000,15012 억,,192939110,N,N,8465,N,00,N
20250321,120715,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62100,-100,5,-0.16,18065183700,291644,39.80,61500,62500,61400,80800,43600,62200,61942.59,67.17,0,19768,62800,62500,62100,61800,61400,62650,61950,15012,18600,5000,47270,100,1,287240880,178377,5.35,0.46,12,0.10,11613.00,135138.00,69300,20240827,-10.39,51600,20240419,20.35,63700,-2.51,20250205,56500,9.91,20250106,69300,-10.39,20240827,51600,20.35,20240419,0.14,N,086790,5000,15012 억,,192939110,N,N,8465,N,00,N
20250321,110714,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62100,-100,5,-0.16,14603045150,235973,32.20,61500,62500,61400,80800,43600,62200,61884.39,67.17,0,22726,62800,62500,62100,61800,61400,62650,61950,15012,18600,5000,47270,100,1,287240880,178377,5.35,0.46,12,0.08,11613.00,135138.00,69300,20240827,-10.39,51600,20240419,20.35,63700,-2.51,20250205,56500,9.91,20250106,69300,-10.39,20240827,51600,20.35,20240419,0.14,N,086790,5000,15012 억,,192939110,N,N,8465,N,00,N
20250321,100715,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62300,100,2,0.16,10704670500,173158,23.63,61500,62500,61400,80800,43600,62200,61820.25,67.17,0,33821,62800,62500,62100,61800,61400,62650,61950,15012,18600,5000,47270,100,1,287240880,178951,5.36,0.46,12,0.06,11613.00,135138.00,69300,20240827,-10.10,51600,20240419,20.74,63700,-2.20,20250205,56500,10.27,20250106,69300,-10.10,20240827,51600,20.74,20240419,0.14,N,086790,5000,15012 억,,192939110,N,N,8465,N,00,N
20250321,090718,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61500,-700,5,-1.13,2962807100,48130,6.57,61500,62000,61400,80800,43600,62200,61558.43,67.17,0,2416,62800,62500,62100,61800,61400,62650,61950,15012,18600,5000,47270,100,1,287240880,176653,5.30,0.46,12,0.02,11613.00,135138.00,69300,20240827,-11.26,51600,20240419,19.19,63700,-3.45,20250205,56500,8.85,20250106,69300,-11.26,20240827,51600,19.19,20240419,0.14,N,086790,5000,15012 억,,192939110,N,N,8465,N,00,N
20250320,161158,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62200,200,2,0.32,45559058050,732606,117.00,62000,62400,61700,80600,43400,62000,62187.66,67.12,0,-49441,62800,62400,61800,61400,60800,62600,61600,15012,18600,5000,47120,100,1,287240880,178664,5.36,0.46,12,0.26,11613.00,135138.00,69300,20240827,-10.25,51600,20240419,20.54,63700,-2.35,20250205,56500,10.09,20250106,69300,-10.25,20240827,51600,20.54,20240419,0.14,N,086790,5000,15012 억,,192785705,N,N,8465,N,00,N
20250320,150713,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62300,300,2,0.48,38517423300,619462,98.93,62000,62400,61700,80600,43400,62000,62178.83,67.12,0,-36643,62800,62400,61800,61400,60800,62600,61600,15012,18600,5000,47120,100,1,287240880,178951,5.36,0.46,12,0.22,11613.00,135138.00,69300,20240827,-10.10,51600,20240419,20.74,63700,-2.20,20250205,56500,10.27,20250106,69300,-10.10,20240827,51600,20.74,20240419,0.14,N,086790,5000,15012 억,,192785705,N,N,5285,N,00,N
20250320,140715,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62200,200,2,0.32,33215742700,534329,85.34,62000,62400,61700,80600,43400,62000,62163.47,67.12,0,-31827,62800,62400,61800,61400,60800,62600,61600,15012,18600,5000,47120,100,1,287240880,178664,5.36,0.46,12,0.19,11613.00,135138.00,69300,20240827,-10.25,51600,20240419,20.54,63700,-2.35,20250205,56500,10.09,20250106,69300,-10.25,20240827,51600,20.54,20240419,0.14,N,086790,5000,15012 억,,192785705,N,N,5285,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 20250321 160729 55 20.00 KOSPI200 금융 N N N Y 40 Y 62200 0 3 0.00 65707629600 1057165 144.26 61500 62500 61400 80800 43600 62200 62154.56 67.17 0 58282 62800 62500 62100 61800 61400 62650 61950 15012 18600 5000 47270 100 1 287240880 178664 5.36 0.46 12 0.37 11613.00 135138.00 69300 20240827 -10.25 51600 20240419 20.54 63700 -2.35 20250205 56500 10.09 20250106 69300 -10.25 20240827 51600 20.54 20240419 0.14 N 086790 5000 15012 억 192939110 N N 12472 N 00 N
3 20250321 150713 55 20.00 KOSPI200 금융 N N N Y 40 Y 62400 200 2 0.32 32422441900 522094 71.25 61500 62500 61400 80800 43600 62200 62100.77 67.17 0 26328 62800 62500 62100 61800 61400 62650 61950 15012 18600 5000 47270 100 1 287240880 179238 5.37 0.46 12 0.18 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 0.14 N 086790 5000 15012 억 192939110 N N 8465 N 00 N
4 20250321 140714 55 20.00 KOSPI200 금융 N N N Y 40 Y 62300 100 2 0.16 25963706200 418462 57.10 61500 62500 61400 80800 43600 62200 62045.55 67.17 0 12692 62800 62500 62100 61800 61400 62650 61950 15012 18600 5000 47270 100 1 287240880 178951 5.36 0.46 12 0.15 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 0.14 N 086790 5000 15012 억 192939110 N N 8465 N 00 N
5 20250321 130714 55 20.00 KOSPI200 금융 N N N Y 40 Y 62200 0 3 0.00 20688937300 333817 45.55 61500 62500 61400 80800 43600 62200 61976.88 67.17 0 16385 62800 62500 62100 61800 61400 62650 61950 15012 18600 5000 47270 100 1 287240880 178664 5.36 0.46 12 0.12 11613.00 135138.00 69300 20240827 -10.25 51600 20240419 20.54 63700 -2.35 20250205 56500 10.09 20250106 69300 -10.25 20240827 51600 20.54 20240419 0.14 N 086790 5000 15012 억 192939110 N N 8465 N 00 N
6 20250321 120715 55 20.00 KOSPI200 금융 N N N Y 40 Y 62100 -100 5 -0.16 18065183700 291644 39.80 61500 62500 61400 80800 43600 62200 61942.59 67.17 0 19768 62800 62500 62100 61800 61400 62650 61950 15012 18600 5000 47270 100 1 287240880 178377 5.35 0.46 12 0.10 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 0.14 N 086790 5000 15012 억 192939110 N N 8465 N 00 N
7 20250321 110714 55 20.00 KOSPI200 금융 N N N Y 40 Y 62100 -100 5 -0.16 14603045150 235973 32.20 61500 62500 61400 80800 43600 62200 61884.39 67.17 0 22726 62800 62500 62100 61800 61400 62650 61950 15012 18600 5000 47270 100 1 287240880 178377 5.35 0.46 12 0.08 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 0.14 N 086790 5000 15012 억 192939110 N N 8465 N 00 N
8 20250321 100715 55 20.00 KOSPI200 금융 N N N Y 40 Y 62300 100 2 0.16 10704670500 173158 23.63 61500 62500 61400 80800 43600 62200 61820.25 67.17 0 33821 62800 62500 62100 61800 61400 62650 61950 15012 18600 5000 47270 100 1 287240880 178951 5.36 0.46 12 0.06 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 0.14 N 086790 5000 15012 억 192939110 N N 8465 N 00 N
9 20250321 090718 55 20.00 KOSPI200 금융 N N N Y 40 Y 61500 -700 5 -1.13 2962807100 48130 6.57 61500 62000 61400 80800 43600 62200 61558.43 67.17 0 2416 62800 62500 62100 61800 61400 62650 61950 15012 18600 5000 47270 100 1 287240880 176653 5.30 0.46 12 0.02 11613.00 135138.00 69300 20240827 -11.26 51600 20240419 19.19 63700 -3.45 20250205 56500 8.85 20250106 69300 -11.26 20240827 51600 19.19 20240419 0.14 N 086790 5000 15012 억 192939110 N N 8465 N 00 N
10 20250320 161158 55 20.00 KOSPI200 금융 N N N Y 40 Y 62200 200 2 0.32 45559058050 732606 117.00 62000 62400 61700 80600 43400 62000 62187.66 67.12 0 -49441 62800 62400 61800 61400 60800 62600 61600 15012 18600 5000 47120 100 1 287240880 178664 5.36 0.46 12 0.26 11613.00 135138.00 69300 20240827 -10.25 51600 20240419 20.54 63700 -2.35 20250205 56500 10.09 20250106 69300 -10.25 20240827 51600 20.54 20240419 0.14 N 086790 5000 15012 억 192785705 N N 8465 N 00 N
11 20250320 150713 55 20.00 KOSPI200 금융 N N N Y 40 Y 62300 300 2 0.48 38517423300 619462 98.93 62000 62400 61700 80600 43400 62000 62178.83 67.12 0 -36643 62800 62400 61800 61400 60800 62600 61600 15012 18600 5000 47120 100 1 287240880 178951 5.36 0.46 12 0.22 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 0.14 N 086790 5000 15012 억 192785705 N N 5285 N 00 N
12 20250320 140715 55 20.00 KOSPI200 금융 N N N Y 40 Y 62200 200 2 0.32 33215742700 534329 85.34 62000 62400 61700 80600 43400 62000 62163.47 67.12 0 -31827 62800 62400 61800 61400 60800 62600 61600 15012 18600 5000 47120 100 1 287240880 178664 5.36 0.46 12 0.19 11613.00 135138.00 69300 20240827 -10.25 51600 20240419 20.54 63700 -2.35 20250205 56500 10.09 20250106 69300 -10.25 20240827 51600 20.54 20240419 0.14 N 086790 5000 15012 억 192785705 N N 5285 N 00 N