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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
086790/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160619,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61400,1800,2,3.02,40370828600,658739,81.80,60200,61600,60100,77400,41800,59600,61285.01,67.08,0,188137,61133,60366,59833,59066,58533,60100,58800,15012,17800,5000,45290,100,1,287240880,176366,4.77,0.41,12,0.23,12872.00,149740.00,69300,20240827,-11.40,51600,20240419,18.99,63700,-3.61,20250205,56500,8.67,20250106,69300,-11.40,20240827,51600,18.99,20240419,0.11,Y,086790,5000,15012 억,,192685208,N,N,200543,N,00,N
20250401,150618,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61300,1700,2,2.85,36051280750,588364,73.06,60200,61600,60100,77400,41800,59600,61273.77,67.08,0,188256,61133,60366,59833,59066,58533,60100,58800,15012,17800,5000,45290,100,1,287240880,176079,4.76,0.41,12,0.20,12872.00,149740.00,69300,20240827,-11.54,51600,20240419,18.80,63700,-3.77,20250205,56500,8.50,20250106,69300,-11.54,20240827,51600,18.80,20240419,0.11,Y,086790,5000,15012 억,,192685208,N,N,235515,N,00,N
20250401,140618,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61500,1900,2,3.19,30128097750,491664,61.05,60200,61600,60100,77400,41800,59600,61277.82,67.08,0,189842,61133,60366,59833,59066,58533,60100,58800,15012,17800,5000,45290,100,1,287240880,176653,4.78,0.41,12,0.17,12872.00,149740.00,69300,20240827,-11.26,51600,20240419,19.19,63700,-3.45,20250205,56500,8.85,20250106,69300,-11.26,20240827,51600,19.19,20240419,0.11,Y,086790,5000,15012 억,,192685208,N,N,235515,N,00,N
20250401,130619,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61400,1800,2,3.02,26443811800,431756,53.61,60200,61600,60100,77400,41800,59600,61247.12,67.08,0,175230,61133,60366,59833,59066,58533,60100,58800,15012,17800,5000,45290,100,1,287240880,176366,4.77,0.41,12,0.15,12872.00,149740.00,69300,20240827,-11.40,51600,20240419,18.99,63700,-3.61,20250205,56500,8.67,20250106,69300,-11.40,20240827,51600,18.99,20240419,0.11,Y,086790,5000,15012 억,,192685208,N,N,235515,N,00,N
20250401,120619,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61400,1800,2,3.02,19534375500,319310,39.65,60200,61600,60100,77400,41800,59600,61176.84,67.08,0,132639,61133,60366,59833,59066,58533,60100,58800,15012,17800,5000,45290,100,1,287240880,176366,4.77,0.41,12,0.11,12872.00,149740.00,69300,20240827,-11.40,51600,20240419,18.99,63700,-3.61,20250205,56500,8.67,20250106,69300,-11.40,20240827,51600,18.99,20240419,0.11,Y,086790,5000,15012 억,,192685208,N,N,235515,N,00,N
20250401,110610,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61200,1600,2,2.68,16077746850,262848,32.64,60200,61600,60100,77400,41800,59600,61167.47,67.08,0,121529,61133,60366,59833,59066,58533,60100,58800,15012,17800,5000,45290,100,1,287240880,175791,4.75,0.41,12,0.09,12872.00,149740.00,69300,20240827,-11.69,51600,20240419,18.60,63700,-3.92,20250205,56500,8.32,20250106,69300,-11.69,20240827,51600,18.60,20240419,0.11,Y,086790,5000,15012 억,,192685208,N,N,235515,N,00,N
20250401,100610,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61200,1600,2,2.68,11452112350,187289,23.26,60200,61600,60100,77400,41800,59600,61146.74,67.08,0,102930,61133,60366,59833,59066,58533,60100,58800,15012,17800,5000,45290,100,1,287240880,175791,4.75,0.41,12,0.07,12872.00,149740.00,69300,20240827,-11.69,51600,20240419,18.60,63700,-3.92,20250205,56500,8.32,20250106,69300,-11.69,20240827,51600,18.60,20240419,0.11,Y,086790,5000,15012 억,,192685208,N,N,235515,N,00,N
20250401,090611,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60900,1300,2,2.18,2515004650,41518,5.16,60200,61000,60100,77400,41800,59600,60576.25,67.08,0,21528,61133,60366,59833,59066,58533,60100,58800,15012,17800,5000,45290,100,1,287240880,174930,4.73,0.41,12,0.01,12872.00,149740.00,69300,20240827,-12.12,51600,20240419,18.02,63700,-4.40,20250205,56500,7.79,20250106,69300,-12.12,20240827,51600,18.02,20240419,0.11,Y,086790,5000,15012 억,,192685208,N,N,235515,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 20250401 160619 55 20.00 KOSPI200 금융 N N N Y 40 Y 61400 1800 2 3.02 40370828600 658739 81.80 60200 61600 60100 77400 41800 59600 61285.01 67.08 0 188137 61133 60366 59833 59066 58533 60100 58800 15012 17800 5000 45290 100 1 287240880 176366 4.77 0.41 12 0.23 12872.00 149740.00 69300 20240827 -11.40 51600 20240419 18.99 63700 -3.61 20250205 56500 8.67 20250106 69300 -11.40 20240827 51600 18.99 20240419 0.11 Y 086790 5000 15012 억 192685208 N N 200543 N 00 N
3 20250401 150618 55 20.00 KOSPI200 금융 N N N Y 40 Y 61300 1700 2 2.85 36051280750 588364 73.06 60200 61600 60100 77400 41800 59600 61273.77 67.08 0 188256 61133 60366 59833 59066 58533 60100 58800 15012 17800 5000 45290 100 1 287240880 176079 4.76 0.41 12 0.20 12872.00 149740.00 69300 20240827 -11.54 51600 20240419 18.80 63700 -3.77 20250205 56500 8.50 20250106 69300 -11.54 20240827 51600 18.80 20240419 0.11 Y 086790 5000 15012 억 192685208 N N 235515 N 00 N
4 20250401 140618 55 20.00 KOSPI200 금융 N N N Y 40 Y 61500 1900 2 3.19 30128097750 491664 61.05 60200 61600 60100 77400 41800 59600 61277.82 67.08 0 189842 61133 60366 59833 59066 58533 60100 58800 15012 17800 5000 45290 100 1 287240880 176653 4.78 0.41 12 0.17 12872.00 149740.00 69300 20240827 -11.26 51600 20240419 19.19 63700 -3.45 20250205 56500 8.85 20250106 69300 -11.26 20240827 51600 19.19 20240419 0.11 Y 086790 5000 15012 억 192685208 N N 235515 N 00 N
5 20250401 130619 55 20.00 KOSPI200 금융 N N N Y 40 Y 61400 1800 2 3.02 26443811800 431756 53.61 60200 61600 60100 77400 41800 59600 61247.12 67.08 0 175230 61133 60366 59833 59066 58533 60100 58800 15012 17800 5000 45290 100 1 287240880 176366 4.77 0.41 12 0.15 12872.00 149740.00 69300 20240827 -11.40 51600 20240419 18.99 63700 -3.61 20250205 56500 8.67 20250106 69300 -11.40 20240827 51600 18.99 20240419 0.11 Y 086790 5000 15012 억 192685208 N N 235515 N 00 N
6 20250401 120619 55 20.00 KOSPI200 금융 N N N Y 40 Y 61400 1800 2 3.02 19534375500 319310 39.65 60200 61600 60100 77400 41800 59600 61176.84 67.08 0 132639 61133 60366 59833 59066 58533 60100 58800 15012 17800 5000 45290 100 1 287240880 176366 4.77 0.41 12 0.11 12872.00 149740.00 69300 20240827 -11.40 51600 20240419 18.99 63700 -3.61 20250205 56500 8.67 20250106 69300 -11.40 20240827 51600 18.99 20240419 0.11 Y 086790 5000 15012 억 192685208 N N 235515 N 00 N
7 20250401 110610 55 20.00 KOSPI200 금융 N N N Y 40 Y 61200 1600 2 2.68 16077746850 262848 32.64 60200 61600 60100 77400 41800 59600 61167.47 67.08 0 121529 61133 60366 59833 59066 58533 60100 58800 15012 17800 5000 45290 100 1 287240880 175791 4.75 0.41 12 0.09 12872.00 149740.00 69300 20240827 -11.69 51600 20240419 18.60 63700 -3.92 20250205 56500 8.32 20250106 69300 -11.69 20240827 51600 18.60 20240419 0.11 Y 086790 5000 15012 억 192685208 N N 235515 N 00 N
8 20250401 100610 55 20.00 KOSPI200 금융 N N N Y 40 Y 61200 1600 2 2.68 11452112350 187289 23.26 60200 61600 60100 77400 41800 59600 61146.74 67.08 0 102930 61133 60366 59833 59066 58533 60100 58800 15012 17800 5000 45290 100 1 287240880 175791 4.75 0.41 12 0.07 12872.00 149740.00 69300 20240827 -11.69 51600 20240419 18.60 63700 -3.92 20250205 56500 8.32 20250106 69300 -11.69 20240827 51600 18.60 20240419 0.11 Y 086790 5000 15012 억 192685208 N N 235515 N 00 N
9 20250401 090611 55 20.00 KOSPI200 금융 N N N Y 40 Y 60900 1300 2 2.18 2515004650 41518 5.16 60200 61000 60100 77400 41800 59600 60576.25 67.08 0 21528 61133 60366 59833 59066 58533 60100 58800 15012 17800 5000 45290 100 1 287240880 174930 4.73 0.41 12 0.01 12872.00 149740.00 69300 20240827 -12.12 51600 20240419 18.02 63700 -4.40 20250205 56500 7.79 20250106 69300 -12.12 20240827 51600 18.02 20240419 0.11 Y 086790 5000 15012 억 192685208 N N 235515 N 00 N