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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160647,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58000,-1500,5,-2.52,38173078300,652463,88.25,58800,59100,58000,77300,41700,59500,58506.14,67.24,0,-206163,60633,60066,59033,58466,57433,60350,58750,15012,17800,5000,45220,100,1,287240880,166600,4.99,0.43,12,0.23,11613.00,135138.00,69300,20240827,-16.31,51600,20240419,12.40,63700,-8.95,20250205,56500,2.65,20250106,69300,-16.31,20240827,51600,12.40,20240419,0.07,N,086790,5000,15012 억,,193138233,N,N,10485,N,00,N
20250307,150650,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58100,-1400,5,-2.35,31878342900,543986,73.57,58800,59100,58000,77300,41700,59500,58601.39,67.24,0,-174184,60633,60066,59033,58466,57433,60350,58750,15012,17800,5000,45220,100,1,287240880,166887,5.00,0.43,12,0.19,11613.00,135138.00,69300,20240827,-16.16,51600,20240419,12.60,63700,-8.79,20250205,56500,2.83,20250106,69300,-16.16,20240827,51600,12.60,20240419,0.07,N,086790,5000,15012 억,,193138233,N,N,1681,N,00,N
20250307,140648,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58500,-1000,5,-1.68,25922026200,441839,59.76,58800,59100,58300,77300,41700,59500,58668.48,67.24,0,-134698,60633,60066,59033,58466,57433,60350,58750,15012,17800,5000,45220,100,1,287240880,168036,5.04,0.43,12,0.15,11613.00,135138.00,69300,20240827,-15.58,51600,20240419,13.37,63700,-8.16,20250205,56500,3.54,20250106,69300,-15.58,20240827,51600,13.37,20240419,0.07,N,086790,5000,15012 억,,193138233,N,N,1681,N,00,N
20250307,130649,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58400,-1100,5,-1.85,21901258000,373108,50.46,58800,59100,58300,77300,41700,59500,58699.50,67.24,0,-110525,60633,60066,59033,58466,57433,60350,58750,15012,17800,5000,45220,100,1,287240880,167749,5.03,0.43,12,0.13,11613.00,135138.00,69300,20240827,-15.73,51600,20240419,13.18,63700,-8.32,20250205,56500,3.36,20250106,69300,-15.73,20240827,51600,13.18,20240419,0.07,N,086790,5000,15012 억,,193138233,N,N,1681,N,00,N
20250307,120650,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58500,-1000,5,-1.68,18184524300,309645,41.88,58800,59100,58300,77300,41700,59500,58727.00,67.24,0,-92695,60633,60066,59033,58466,57433,60350,58750,15012,17800,5000,45220,100,1,287240880,168036,5.04,0.43,12,0.11,11613.00,135138.00,69300,20240827,-15.58,51600,20240419,13.37,63700,-8.16,20250205,56500,3.54,20250106,69300,-15.58,20240827,51600,13.37,20240419,0.07,N,086790,5000,15012 억,,193138233,N,N,1681,N,00,N
20250307,110648,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58500,-1000,5,-1.68,13371371250,227476,30.77,58800,59100,58300,77300,41700,59500,58781.44,67.24,0,-66818,60633,60066,59033,58466,57433,60350,58750,15012,17800,5000,45220,100,1,287240880,168036,5.04,0.43,12,0.08,11613.00,135138.00,69300,20240827,-15.58,51600,20240419,13.37,63700,-8.16,20250205,56500,3.54,20250106,69300,-15.58,20240827,51600,13.37,20240419,0.07,N,086790,5000,15012 억,,193138233,N,N,1681,N,00,N
20250307,100646,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58900,-600,5,-1.01,8757919700,148940,20.14,58800,59100,58300,77300,41700,59500,58801.64,67.24,0,-35835,60633,60066,59033,58466,57433,60350,58750,15012,17800,5000,45220,100,1,287240880,169185,5.07,0.44,12,0.05,11613.00,135138.00,69300,20240827,-15.01,51600,20240419,14.15,63700,-7.54,20250205,56500,4.25,20250106,69300,-15.01,20240827,51600,14.15,20240419,0.07,N,086790,5000,15012 억,,193138233,N,N,1681,N,00,N
20250307,090651,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58500,-1000,5,-1.68,2716109550,46300,6.26,58800,58900,58300,77300,41700,59500,58663.18,67.24,0,-13231,60633,60066,59033,58466,57433,60350,58750,15012,17800,5000,45220,100,1,287240880,168036,5.04,0.43,12,0.02,11613.00,135138.00,69300,20240827,-15.58,51600,20240419,13.37,63700,-8.16,20250205,56500,3.54,20250106,69300,-15.58,20240827,51600,13.37,20240419,0.07,N,086790,5000,15012 억,,193138233,N,N,1681,N,00,N
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
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 20250307 160647 55 20.00 KOSPI200 금융 N N N Y 40 Y 58000 -1500 5 -2.52 38173078300 652463 88.25 58800 59100 58000 77300 41700 59500 58506.14 67.24 0 -206163 60633 60066 59033 58466 57433 60350 58750 15012 17800 5000 45220 100 1 287240880 166600 4.99 0.43 12 0.23 11613.00 135138.00 69300 20240827 -16.31 51600 20240419 12.40 63700 -8.95 20250205 56500 2.65 20250106 69300 -16.31 20240827 51600 12.40 20240419 0.07 N 086790 5000 15012 억 193138233 N N 10485 N 00 N
3 20250307 150650 55 20.00 KOSPI200 금융 N N N Y 40 Y 58100 -1400 5 -2.35 31878342900 543986 73.57 58800 59100 58000 77300 41700 59500 58601.39 67.24 0 -174184 60633 60066 59033 58466 57433 60350 58750 15012 17800 5000 45220 100 1 287240880 166887 5.00 0.43 12 0.19 11613.00 135138.00 69300 20240827 -16.16 51600 20240419 12.60 63700 -8.79 20250205 56500 2.83 20250106 69300 -16.16 20240827 51600 12.60 20240419 0.07 N 086790 5000 15012 억 193138233 N N 1681 N 00 N
4 20250307 140648 55 20.00 KOSPI200 금융 N N N Y 40 Y 58500 -1000 5 -1.68 25922026200 441839 59.76 58800 59100 58300 77300 41700 59500 58668.48 67.24 0 -134698 60633 60066 59033 58466 57433 60350 58750 15012 17800 5000 45220 100 1 287240880 168036 5.04 0.43 12 0.15 11613.00 135138.00 69300 20240827 -15.58 51600 20240419 13.37 63700 -8.16 20250205 56500 3.54 20250106 69300 -15.58 20240827 51600 13.37 20240419 0.07 N 086790 5000 15012 억 193138233 N N 1681 N 00 N
5 20250307 130649 55 20.00 KOSPI200 금융 N N N Y 40 Y 58400 -1100 5 -1.85 21901258000 373108 50.46 58800 59100 58300 77300 41700 59500 58699.50 67.24 0 -110525 60633 60066 59033 58466 57433 60350 58750 15012 17800 5000 45220 100 1 287240880 167749 5.03 0.43 12 0.13 11613.00 135138.00 69300 20240827 -15.73 51600 20240419 13.18 63700 -8.32 20250205 56500 3.36 20250106 69300 -15.73 20240827 51600 13.18 20240419 0.07 N 086790 5000 15012 억 193138233 N N 1681 N 00 N
6 20250307 120650 55 20.00 KOSPI200 금융 N N N Y 40 Y 58500 -1000 5 -1.68 18184524300 309645 41.88 58800 59100 58300 77300 41700 59500 58727.00 67.24 0 -92695 60633 60066 59033 58466 57433 60350 58750 15012 17800 5000 45220 100 1 287240880 168036 5.04 0.43 12 0.11 11613.00 135138.00 69300 20240827 -15.58 51600 20240419 13.37 63700 -8.16 20250205 56500 3.54 20250106 69300 -15.58 20240827 51600 13.37 20240419 0.07 N 086790 5000 15012 억 193138233 N N 1681 N 00 N
7 20250307 110648 55 20.00 KOSPI200 금융 N N N Y 40 Y 58500 -1000 5 -1.68 13371371250 227476 30.77 58800 59100 58300 77300 41700 59500 58781.44 67.24 0 -66818 60633 60066 59033 58466 57433 60350 58750 15012 17800 5000 45220 100 1 287240880 168036 5.04 0.43 12 0.08 11613.00 135138.00 69300 20240827 -15.58 51600 20240419 13.37 63700 -8.16 20250205 56500 3.54 20250106 69300 -15.58 20240827 51600 13.37 20240419 0.07 N 086790 5000 15012 억 193138233 N N 1681 N 00 N
8 20250307 100646 55 20.00 KOSPI200 금융 N N N Y 40 Y 58900 -600 5 -1.01 8757919700 148940 20.14 58800 59100 58300 77300 41700 59500 58801.64 67.24 0 -35835 60633 60066 59033 58466 57433 60350 58750 15012 17800 5000 45220 100 1 287240880 169185 5.07 0.44 12 0.05 11613.00 135138.00 69300 20240827 -15.01 51600 20240419 14.15 63700 -7.54 20250205 56500 4.25 20250106 69300 -15.01 20240827 51600 14.15 20240419 0.07 N 086790 5000 15012 억 193138233 N N 1681 N 00 N
9 20250307 090651 55 20.00 KOSPI200 금융 N N N Y 40 Y 58500 -1000 5 -1.68 2716109550 46300 6.26 58800 58900 58300 77300 41700 59500 58663.18 67.24 0 -13231 60633 60066 59033 58466 57433 60350 58750 15012 17800 5000 45220 100 1 287240880 168036 5.04 0.43 12 0.02 11613.00 135138.00 69300 20240827 -15.58 51600 20240419 13.37 63700 -8.16 20250205 56500 3.54 20250106 69300 -15.58 20240827 51600 13.37 20240419 0.07 N 086790 5000 15012 억 193138233 N N 1681 N 00 N
10 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
11 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
12 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