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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
086790/price/prices-20250501.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
20250513,160632,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,64900,0,3,0.00,36699168950,569223,129.66,64300,64900,64000,84300,45500,64900,64472.39,66.59,0,23683,65766,65332,64566,64132,63366,65550,64350,15012,19400,5000,49320,100,1,287240880,186419,5.04,0.43,12,0.20,12872.00,149740.00,69300,20240827,-6.35,51500,20250409,26.02,66000,-1.67,20250507,51500,26.02,20250409,69300,-6.35,20240827,51500,26.02,20250409,0.02,Y,086790,5000,15012 억,,191263877,N,N,52981,N,00,N
20250513,150640,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,64600,-300,5,-0.46,29019894900,450741,102.67,64300,64900,64000,84300,45500,64900,64382.64,66.59,0,9222,65766,65332,64566,64132,63366,65550,64350,15012,19400,5000,49320,100,1,287240880,185558,5.02,0.43,12,0.16,12872.00,149740.00,69300,20240827,-6.78,51500,20250409,25.44,66000,-2.12,20250507,51500,25.44,20250409,69300,-6.78,20240827,51500,25.44,20250409,0.02,Y,086790,5000,15012 억,,191263877,N,N,15104,N,00,N
20250513,140642,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,64600,-300,5,-0.46,24810936150,385496,87.81,64300,64900,64000,84300,45500,64900,64361.07,66.59,0,189,65766,65332,64566,64132,63366,65550,64350,15012,19400,5000,49320,100,1,287240880,185558,5.02,0.43,12,0.13,12872.00,149740.00,69300,20240827,-6.78,51500,20250409,25.44,66000,-2.12,20250507,51500,25.44,20250409,69300,-6.78,20240827,51500,25.44,20250409,0.02,Y,086790,5000,15012 억,,191263877,N,N,15104,N,00,N
20250513,130642,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,64500,-400,5,-0.62,21214642550,329727,75.11,64300,64900,64000,84300,45500,64900,64340.02,66.59,0,1074,65766,65332,64566,64132,63366,65550,64350,15012,19400,5000,49320,100,1,287240880,185270,5.01,0.43,12,0.11,12872.00,149740.00,69300,20240827,-6.93,51500,20250409,25.24,66000,-2.27,20250507,51500,25.24,20250409,69300,-6.93,20240827,51500,25.24,20250409,0.02,Y,086790,5000,15012 억,,191263877,N,N,15104,N,00,N
20250513,120643,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,64400,-500,5,-0.77,18291923550,284387,64.78,64300,64900,64000,84300,45500,64900,64320.53,66.59,0,4228,65766,65332,64566,64132,63366,65550,64350,15012,19400,5000,49320,100,1,287240880,184983,5.00,0.43,12,0.10,12872.00,149740.00,69300,20240827,-7.07,51500,20250409,25.05,66000,-2.42,20250507,51500,25.05,20250409,69300,-7.07,20240827,51500,25.05,20250409,0.02,Y,086790,5000,15012 억,,191263877,N,N,15104,N,00,N
20250513,110643,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,64400,-500,5,-0.77,15132293400,235329,53.60,64300,64900,64000,84300,45500,64900,64302.71,66.59,0,-2097,65766,65332,64566,64132,63366,65550,64350,15012,19400,5000,49320,100,1,287240880,184983,5.00,0.43,12,0.08,12872.00,149740.00,69300,20240827,-7.07,51500,20250409,25.05,66000,-2.42,20250507,51500,25.05,20250409,69300,-7.07,20240827,51500,25.05,20250409,0.02,Y,086790,5000,15012 억,,191263877,N,N,15104,N,00,N
20250513,100645,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,64200,-700,5,-1.08,10661404850,165756,37.76,64300,64900,64000,84300,45500,64900,64319.87,66.59,0,-1255,65766,65332,64566,64132,63366,65550,64350,15012,19400,5000,49320,100,1,287240880,184409,4.99,0.43,12,0.06,12872.00,149740.00,69300,20240827,-7.36,51500,20250409,24.66,66000,-2.73,20250507,51500,24.66,20250409,69300,-7.36,20240827,51500,24.66,20250409,0.02,Y,086790,5000,15012 억,,191263877,N,N,15104,N,00,N
20250513,090647,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,64450,-450,5,-0.69,3428572250,53261,12.13,64300,64900,64100,84300,45500,64900,64373.04,66.59,0,5120,65766,65332,64566,64132,63366,65550,64350,15012,19400,5000,49320,100,1,287240880,185127,5.01,0.43,12,0.02,12872.00,149740.00,69300,20240827,-7.00,51500,20250409,25.15,66000,-2.35,20250507,51500,25.15,20250409,69300,-7.00,20240827,51500,25.15,20250409,0.02,Y,086790,5000,15012 억,,191263877,N,N,15104,N,00,N
20250512,160631,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,64900,1100,2,1.72,28341824400,439014,50.89,64300,65000,63800,82900,44700,63800,64556.45,66.56,0,-36899,64666,64232,63666,63232,62666,64450,63450,15012,19100,5000,48480,100,1,287240880,186419,5.04,0.43,12,0.15,12872.00,149740.00,69300,20240827,-6.35,51500,20250409,26.02,66000,-1.67,20250507,51500,26.02,20250409,69300,-6.35,20240827,51500,26.02,20250409,0.02,Y,086790,5000,15012 억,,191181491,N,N,15104,N,00,N
20250512,150638,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,64500,700,2,1.10,23090985550,357978,41.49,64300,65000,63800,82900,44700,63800,64503.92,66.56,0,-39484,64666,64232,63666,63232,62666,64450,63450,15012,19100,5000,48480,100,1,287240880,185270,5.01,0.43,12,0.12,12872.00,149740.00,69300,20240827,-6.93,51500,20250409,25.24,66000,-2.27,20250507,51500,25.24,20250409,69300,-6.93,20240827,51500,25.24,20250409,0.02,Y,086790,5000,15012 억,,191181491,N,N,21204,N,00,N
20250512,140636,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,64400,600,2,0.94,19670206950,304903,35.34,64300,65000,63800,82900,44700,63800,64513.00,66.56,0,-33332,64666,64232,63666,63232,62666,64450,63450,15012,19100,5000,48480,100,1,287240880,184983,5.00,0.43,12,0.11,12872.00,149740.00,69300,20240827,-7.07,51500,20250409,25.05,66000,-2.42,20250507,51500,25.05,20250409,69300,-7.07,20240827,51500,25.05,20250409,0.02,Y,086790,5000,15012 억,,191181491,N,N,21204,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 20250513 160632 55 20.00 KOSPI200 금융 N N N Y 40 Y 64900 0 3 0.00 36699168950 569223 129.66 64300 64900 64000 84300 45500 64900 64472.39 66.59 0 23683 65766 65332 64566 64132 63366 65550 64350 15012 19400 5000 49320 100 1 287240880 186419 5.04 0.43 12 0.20 12872.00 149740.00 69300 20240827 -6.35 51500 20250409 26.02 66000 -1.67 20250507 51500 26.02 20250409 69300 -6.35 20240827 51500 26.02 20250409 0.02 Y 086790 5000 15012 억 191263877 N N 52981 N 00 N
3 20250513 150640 55 20.00 KOSPI200 금융 N N N Y 40 Y 64600 -300 5 -0.46 29019894900 450741 102.67 64300 64900 64000 84300 45500 64900 64382.64 66.59 0 9222 65766 65332 64566 64132 63366 65550 64350 15012 19400 5000 49320 100 1 287240880 185558 5.02 0.43 12 0.16 12872.00 149740.00 69300 20240827 -6.78 51500 20250409 25.44 66000 -2.12 20250507 51500 25.44 20250409 69300 -6.78 20240827 51500 25.44 20250409 0.02 Y 086790 5000 15012 억 191263877 N N 15104 N 00 N
4 20250513 140642 55 20.00 KOSPI200 금융 N N N Y 40 Y 64600 -300 5 -0.46 24810936150 385496 87.81 64300 64900 64000 84300 45500 64900 64361.07 66.59 0 189 65766 65332 64566 64132 63366 65550 64350 15012 19400 5000 49320 100 1 287240880 185558 5.02 0.43 12 0.13 12872.00 149740.00 69300 20240827 -6.78 51500 20250409 25.44 66000 -2.12 20250507 51500 25.44 20250409 69300 -6.78 20240827 51500 25.44 20250409 0.02 Y 086790 5000 15012 억 191263877 N N 15104 N 00 N
5 20250513 130642 55 20.00 KOSPI200 금융 N N N Y 40 Y 64500 -400 5 -0.62 21214642550 329727 75.11 64300 64900 64000 84300 45500 64900 64340.02 66.59 0 1074 65766 65332 64566 64132 63366 65550 64350 15012 19400 5000 49320 100 1 287240880 185270 5.01 0.43 12 0.11 12872.00 149740.00 69300 20240827 -6.93 51500 20250409 25.24 66000 -2.27 20250507 51500 25.24 20250409 69300 -6.93 20240827 51500 25.24 20250409 0.02 Y 086790 5000 15012 억 191263877 N N 15104 N 00 N
6 20250513 120643 55 20.00 KOSPI200 금융 N N N Y 40 Y 64400 -500 5 -0.77 18291923550 284387 64.78 64300 64900 64000 84300 45500 64900 64320.53 66.59 0 4228 65766 65332 64566 64132 63366 65550 64350 15012 19400 5000 49320 100 1 287240880 184983 5.00 0.43 12 0.10 12872.00 149740.00 69300 20240827 -7.07 51500 20250409 25.05 66000 -2.42 20250507 51500 25.05 20250409 69300 -7.07 20240827 51500 25.05 20250409 0.02 Y 086790 5000 15012 억 191263877 N N 15104 N 00 N
7 20250513 110643 55 20.00 KOSPI200 금융 N N N Y 40 Y 64400 -500 5 -0.77 15132293400 235329 53.60 64300 64900 64000 84300 45500 64900 64302.71 66.59 0 -2097 65766 65332 64566 64132 63366 65550 64350 15012 19400 5000 49320 100 1 287240880 184983 5.00 0.43 12 0.08 12872.00 149740.00 69300 20240827 -7.07 51500 20250409 25.05 66000 -2.42 20250507 51500 25.05 20250409 69300 -7.07 20240827 51500 25.05 20250409 0.02 Y 086790 5000 15012 억 191263877 N N 15104 N 00 N
8 20250513 100645 55 20.00 KOSPI200 금융 N N N Y 40 Y 64200 -700 5 -1.08 10661404850 165756 37.76 64300 64900 64000 84300 45500 64900 64319.87 66.59 0 -1255 65766 65332 64566 64132 63366 65550 64350 15012 19400 5000 49320 100 1 287240880 184409 4.99 0.43 12 0.06 12872.00 149740.00 69300 20240827 -7.36 51500 20250409 24.66 66000 -2.73 20250507 51500 24.66 20250409 69300 -7.36 20240827 51500 24.66 20250409 0.02 Y 086790 5000 15012 억 191263877 N N 15104 N 00 N
9 20250513 090647 55 20.00 KOSPI200 금융 N N N Y 40 Y 64450 -450 5 -0.69 3428572250 53261 12.13 64300 64900 64100 84300 45500 64900 64373.04 66.59 0 5120 65766 65332 64566 64132 63366 65550 64350 15012 19400 5000 49320 100 1 287240880 185127 5.01 0.43 12 0.02 12872.00 149740.00 69300 20240827 -7.00 51500 20250409 25.15 66000 -2.35 20250507 51500 25.15 20250409 69300 -7.00 20240827 51500 25.15 20250409 0.02 Y 086790 5000 15012 억 191263877 N N 15104 N 00 N
10 20250512 160631 55 20.00 KOSPI200 금융 N N N Y 40 Y 64900 1100 2 1.72 28341824400 439014 50.89 64300 65000 63800 82900 44700 63800 64556.45 66.56 0 -36899 64666 64232 63666 63232 62666 64450 63450 15012 19100 5000 48480 100 1 287240880 186419 5.04 0.43 12 0.15 12872.00 149740.00 69300 20240827 -6.35 51500 20250409 26.02 66000 -1.67 20250507 51500 26.02 20250409 69300 -6.35 20240827 51500 26.02 20250409 0.02 Y 086790 5000 15012 억 191181491 N N 15104 N 00 N
11 20250512 150638 55 20.00 KOSPI200 금융 N N N Y 40 Y 64500 700 2 1.10 23090985550 357978 41.49 64300 65000 63800 82900 44700 63800 64503.92 66.56 0 -39484 64666 64232 63666 63232 62666 64450 63450 15012 19100 5000 48480 100 1 287240880 185270 5.01 0.43 12 0.12 12872.00 149740.00 69300 20240827 -6.93 51500 20250409 25.24 66000 -2.27 20250507 51500 25.24 20250409 69300 -6.93 20240827 51500 25.24 20250409 0.02 Y 086790 5000 15012 억 191181491 N N 21204 N 00 N
12 20250512 140636 55 20.00 KOSPI200 금융 N N N Y 40 Y 64400 600 2 0.94 19670206950 304903 35.34 64300 65000 63800 82900 44700 63800 64513.00 66.56 0 -33332 64666 64232 63666 63232 62666 64450 63450 15012 19100 5000 48480 100 1 287240880 184983 5.00 0.43 12 0.11 12872.00 149740.00 69300 20240827 -7.07 51500 20250409 25.05 66000 -2.42 20250507 51500 25.05 20250409 69300 -7.07 20240827 51500 25.05 20250409 0.02 Y 086790 5000 15012 억 191181491 N N 21204 N 00 N