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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130706,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61200,900,2,1.49,20849552100,342333,54.83,60100,61400,60100,78300,42300,60300,60904.30,66.97,0,65909,61433,60866,60433,59866,59433,60650,59650,15012,18000,5000,45820,100,1,287240880,175791,5.27,0.45,12,0.12,11613.00,135138.00,69300,20240827,-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,691,N,00,N
20250218,120708,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61000,700,2,1.16,16692271200,274406,43.95,60100,61200,60100,78300,42300,60300,60830.56,66.97,0,47714,61433,60866,60433,59866,59433,60650,59650,15012,18000,5000,45820,100,1,287240880,175217,5.25,0.45,12,0.10,11613.00,135138.00,69300,20240827,-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
20250218,110706,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60800,500,2,0.83,12664790300,208255,33.35,60100,61200,60100,78300,42300,60300,60813.86,66.97,0,54802,61433,60866,60433,59866,59433,60650,59650,15012,18000,5000,45820,100,1,287240880,174642,5.24,0.45,12,0.07,11613.00,135138.00,69300,20240827,-12.27,51600,20240419,17.83,63700,-4.55,20250205,56500,7.61,20250106,69300,-12.27,20240827,51600,17.83,20240419,0.08,N,086790,5000,15012 억,,192351898,N,N,691,N,00,N
20250218,100706,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61100,800,2,1.33,9178467500,150945,24.17,60100,61200,60100,78300,42300,60300,60806.70,66.97,0,52455,61433,60866,60433,59866,59433,60650,59650,15012,18000,5000,45820,100,1,287240880,175504,5.26,0.45,12,0.05,11613.00,135138.00,69300,20240827,-11.83,51600,20240419,18.41,63700,-4.08,20250205,56500,8.14,20250106,69300,-11.83,20240827,51600,18.41,20240419,0.08,N,086790,5000,15012 억,,192351898,N,N,691,N,00,N
20250218,090708,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60400,100,2,0.17,956664400,15844,2.54,60100,60600,60100,78300,42300,60300,60380.23,66.97,0,2978,61433,60866,60433,59866,59433,60650,59650,15012,18000,5000,45820,100,1,287240880,173493,5.20,0.45,12,0.01,11613.00,135138.00,69300,20240827,-12.84,51600,20240419,17.05,63700,-5.18,20250205,56500,6.90,20250106,69300,-12.84,20240827,51600,17.05,20240419,0.08,N,086790,5000,15012 억,,192351898,N,N,691,N,00,N
20250217,160706,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60300,-500,5,-0.82,37574592100,623754,112.62,61000,61000,60000,79000,42600,60800,60239.43,67.02,0,-71580,61600,61200,60700,60300,59800,61400,60500,15012,18200,5000,46200,100,1,287240880,173206,5.19,0.45,12,0.22,11613.00,135138.00,69300,20240827,-12.99,51200,20240202,17.77,63700,-5.34,20250205,56500,6.73,20250106,69300,-12.99,20240827,51600,16.86,20240419,0.08,N,086790,5000,15012 억,,192494690,N,N,686,N,00,N
20250217,150705,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60300,-500,5,-0.82,32923649400,546641,98.69,61000,61000,60000,79000,42600,60800,60229.02,67.02,0,-58395,61600,61200,60700,60300,59800,61400,60500,15012,18200,5000,46200,100,1,287240880,173206,5.19,0.45,12,0.19,11613.00,135138.00,69300,20240827,-12.99,51200,20240202,17.77,63700,-5.34,20250205,56500,6.73,20250106,69300,-12.99,20240827,51600,16.86,20240419,0.08,N,086790,5000,15012 억,,192494690,N,N,3571,N,00,N
20250217,140704,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60200,-600,5,-0.99,27005870400,448438,80.96,61000,61000,60000,79000,42600,60800,60222.08,67.02,0,-72605,61600,61200,60700,60300,59800,61400,60500,15012,18200,5000,46200,100,1,287240880,172919,5.18,0.45,12,0.16,11613.00,135138.00,69300,20240827,-13.13,51200,20240202,17.58,63700,-5.49,20250205,56500,6.55,20250106,69300,-13.13,20240827,51600,16.67,20240419,0.08,N,086790,5000,15012 억,,192494690,N,N,3571,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 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
3 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
4 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
5 20250218 130706 55 20.00 KOSPI200 금융 N N N Y 40 Y 61200 900 2 1.49 20849552100 342333 54.83 60100 61400 60100 78300 42300 60300 60904.30 66.97 0 65909 61433 60866 60433 59866 59433 60650 59650 15012 18000 5000 45820 100 1 287240880 175791 5.27 0.45 12 0.12 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 691 N 00 N
6 20250218 120708 55 20.00 KOSPI200 금융 N N N Y 40 Y 61000 700 2 1.16 16692271200 274406 43.95 60100 61200 60100 78300 42300 60300 60830.56 66.97 0 47714 61433 60866 60433 59866 59433 60650 59650 15012 18000 5000 45820 100 1 287240880 175217 5.25 0.45 12 0.10 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
7 20250218 110706 55 20.00 KOSPI200 금융 N N N Y 40 Y 60800 500 2 0.83 12664790300 208255 33.35 60100 61200 60100 78300 42300 60300 60813.86 66.97 0 54802 61433 60866 60433 59866 59433 60650 59650 15012 18000 5000 45820 100 1 287240880 174642 5.24 0.45 12 0.07 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 0.08 N 086790 5000 15012 억 192351898 N N 691 N 00 N
8 20250218 100706 55 20.00 KOSPI200 금융 N N N Y 40 Y 61100 800 2 1.33 9178467500 150945 24.17 60100 61200 60100 78300 42300 60300 60806.70 66.97 0 52455 61433 60866 60433 59866 59433 60650 59650 15012 18000 5000 45820 100 1 287240880 175504 5.26 0.45 12 0.05 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 0.08 N 086790 5000 15012 억 192351898 N N 691 N 00 N
9 20250218 090708 55 20.00 KOSPI200 금융 N N N Y 40 Y 60400 100 2 0.17 956664400 15844 2.54 60100 60600 60100 78300 42300 60300 60380.23 66.97 0 2978 61433 60866 60433 59866 59433 60650 59650 15012 18000 5000 45820 100 1 287240880 173493 5.20 0.45 12 0.01 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 0.08 N 086790 5000 15012 억 192351898 N N 691 N 00 N
10 20250217 160706 55 20.00 KOSPI200 금융 N N N Y 40 Y 60300 -500 5 -0.82 37574592100 623754 112.62 61000 61000 60000 79000 42600 60800 60239.43 67.02 0 -71580 61600 61200 60700 60300 59800 61400 60500 15012 18200 5000 46200 100 1 287240880 173206 5.19 0.45 12 0.22 11613.00 135138.00 69300 20240827 -12.99 51200 20240202 17.77 63700 -5.34 20250205 56500 6.73 20250106 69300 -12.99 20240827 51600 16.86 20240419 0.08 N 086790 5000 15012 억 192494690 N N 686 N 00 N
11 20250217 150705 55 20.00 KOSPI200 금융 N N N Y 40 Y 60300 -500 5 -0.82 32923649400 546641 98.69 61000 61000 60000 79000 42600 60800 60229.02 67.02 0 -58395 61600 61200 60700 60300 59800 61400 60500 15012 18200 5000 46200 100 1 287240880 173206 5.19 0.45 12 0.19 11613.00 135138.00 69300 20240827 -12.99 51200 20240202 17.77 63700 -5.34 20250205 56500 6.73 20250106 69300 -12.99 20240827 51600 16.86 20240419 0.08 N 086790 5000 15012 억 192494690 N N 3571 N 00 N
12 20250217 140704 55 20.00 KOSPI200 금융 N N N Y 40 Y 60200 -600 5 -0.99 27005870400 448438 80.96 61000 61000 60000 79000 42600 60800 60222.08 67.02 0 -72605 61600 61200 60700 60300 59800 61400 60500 15012 18200 5000 46200 100 1 287240880 172919 5.18 0.45 12 0.16 11613.00 135138.00 69300 20240827 -13.13 51200 20240202 17.58 63700 -5.49 20250205 56500 6.55 20250106 69300 -13.13 20240827 51600 16.67 20240419 0.08 N 086790 5000 15012 억 192494690 N N 3571 N 00 N