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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
086790/price/prices-20250401.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
20250407,160628,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,55300,-3300,5,-5.63,97167676250,1749638,209.82,56000,56700,54600,76100,41100,58600,55535.93,67.11,0,-469172,59800,59200,58600,58000,57400,59500,58300,15012,17500,5000,44530,100,1,287240880,158844,4.30,0.37,12,0.61,12872.00,149740.00,69300,20240827,-20.20,51600,20240419,7.17,63700,-13.19,20250205,54600,1.28,20250407,69300,-20.20,20240827,51600,7.17,20240419,0.09,Y,086790,5000,15012 억,,192764159,N,N,391145,N,00,N
20250407,150633,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,55700,-2900,5,-4.95,80602458100,1450798,173.98,56000,56700,54600,76100,41100,58600,55557.33,67.11,0,-503495,59800,59200,58600,58000,57400,59500,58300,15012,17500,5000,44530,100,1,287240880,159993,4.33,0.37,12,0.51,12872.00,149740.00,69300,20240827,-19.62,51600,20240419,7.95,63700,-12.56,20250205,54600,2.01,20250407,69300,-19.62,20240827,51600,7.95,20240419,0.09,Y,086790,5000,15012 억,,192764159,N,N,215325,N,00,N
20250407,140630,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,55600,-3000,5,-5.12,66921178050,1204939,144.50,56000,56700,54600,76100,41100,58600,55539.06,67.11,0,-405851,59800,59200,58600,58000,57400,59500,58300,15012,17500,5000,44530,100,1,287240880,159706,4.32,0.37,12,0.42,12872.00,149740.00,69300,20240827,-19.77,51600,20240419,7.75,63700,-12.72,20250205,54600,1.83,20250407,69300,-19.77,20240827,51600,7.75,20240419,0.09,Y,086790,5000,15012 억,,192764159,N,N,215325,N,00,N
20250407,130629,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,56000,-2600,5,-4.44,57191082450,1030347,123.56,56000,56700,54600,76100,41100,58600,55506.62,67.11,0,-323899,59800,59200,58600,58000,57400,59500,58300,15012,17500,5000,44530,100,1,287240880,160855,4.35,0.37,12,0.36,12872.00,149740.00,69300,20240827,-19.19,51600,20240419,8.53,63700,-12.09,20250205,54600,2.56,20250407,69300,-19.19,20240827,51600,8.53,20240419,0.09,Y,086790,5000,15012 억,,192764159,N,N,215325,N,00,N
20250407,120629,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,56000,-2600,5,-4.44,48902462800,882011,105.77,56000,56700,54600,76100,41100,58600,55444.28,67.11,0,-259850,59800,59200,58600,58000,57400,59500,58300,15012,17500,5000,44530,100,1,287240880,160855,4.35,0.37,12,0.31,12872.00,149740.00,69300,20240827,-19.19,51600,20240419,8.53,63700,-12.09,20250205,54600,2.56,20250407,69300,-19.19,20240827,51600,8.53,20240419,0.09,Y,086790,5000,15012 억,,192764159,N,N,215325,N,00,N
20250407,110629,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,56600,-2000,5,-3.41,38983925600,704906,84.53,56000,56700,54600,76100,41100,58600,55303.72,67.11,0,-192596,59800,59200,58600,58000,57400,59500,58300,15012,17500,5000,44530,100,1,287240880,162578,4.40,0.38,12,0.25,12872.00,149740.00,69300,20240827,-18.33,51600,20240419,9.69,63700,-11.15,20250205,54600,3.66,20250407,69300,-18.33,20240827,51600,9.69,20240419,0.09,Y,086790,5000,15012 억,,192764159,N,N,215325,N,00,N
20250407,100629,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,55200,-3400,5,-5.80,28856495900,524024,62.84,56000,56100,54600,76100,41100,58600,55067.13,67.11,0,-131453,59800,59200,58600,58000,57400,59500,58300,15012,17500,5000,44530,100,1,287240880,158557,4.29,0.37,12,0.18,12872.00,149740.00,69300,20240827,-20.35,51600,20240419,6.98,63700,-13.34,20250205,54600,1.10,20250407,69300,-20.35,20240827,51600,6.98,20240419,0.09,Y,086790,5000,15012 억,,192764159,N,N,215325,N,00,N
20250407,090630,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,55200,-3400,5,-5.80,8166987450,147533,17.69,56000,56100,54700,76100,41100,58600,55357.02,67.11,0,-25756,59800,59200,58600,58000,57400,59500,58300,15012,17500,5000,44530,100,1,287240880,158557,4.29,0.37,12,0.05,12872.00,149740.00,69300,20240827,-20.35,51600,20240419,6.98,63700,-13.34,20250205,54700,0.91,20250407,69300,-20.35,20240827,51600,6.98,20240419,0.09,Y,086790,5000,15012 억,,192764159,N,N,215325,N,00,N
20250404,160627,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58600,-300,5,-0.51,48844556500,833879,75.33,58200,59200,58000,76500,41300,58900,58575.11,67.07,0,69802,60033,59466,58833,58266,57633,59500,58300,15012,17600,5000,44760,100,1,287240880,168323,4.55,0.39,12,0.29,12872.00,149740.00,69300,20240827,-15.44,51600,20240419,13.57,63700,-8.01,20250205,56500,3.72,20250106,69300,-15.44,20240827,51600,13.57,20240419,0.10,Y,086790,5000,15012 억,,192652444,N,N,215325,N,00,N
20250404,150633,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58650,-250,5,-0.42,43906321050,749682,67.72,58200,59200,58000,76500,41300,58900,58566.59,67.07,0,86957,60033,59466,58833,58266,57633,59500,58300,15012,17600,5000,44760,100,1,287240880,168467,4.56,0.39,12,0.26,12872.00,149740.00,69300,20240827,-15.37,51600,20240419,13.66,63700,-7.93,20250205,56500,3.81,20250106,69300,-15.37,20240827,51600,13.66,20240419,0.10,Y,086790,5000,15012 억,,192652444,N,N,127178,N,00,N
20250404,140635,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58300,-600,5,-1.02,38505432350,657309,59.38,58200,59200,58000,76500,41300,58900,58580.41,67.07,0,85620,60033,59466,58833,58266,57633,59500,58300,15012,17600,5000,44760,100,1,287240880,167461,4.53,0.39,12,0.23,12872.00,149740.00,69300,20240827,-15.87,51600,20240419,12.98,63700,-8.48,20250205,56500,3.19,20250106,69300,-15.87,20240827,51600,12.98,20240419,0.10,Y,086790,5000,15012 억,,192652444,N,N,127178,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 20250407 160628 55 20.00 KOSPI200 금융 N N N Y 40 Y 55300 -3300 5 -5.63 97167676250 1749638 209.82 56000 56700 54600 76100 41100 58600 55535.93 67.11 0 -469172 59800 59200 58600 58000 57400 59500 58300 15012 17500 5000 44530 100 1 287240880 158844 4.30 0.37 12 0.61 12872.00 149740.00 69300 20240827 -20.20 51600 20240419 7.17 63700 -13.19 20250205 54600 1.28 20250407 69300 -20.20 20240827 51600 7.17 20240419 0.09 Y 086790 5000 15012 억 192764159 N N 391145 N 00 N
3 20250407 150633 55 20.00 KOSPI200 금융 N N N Y 40 Y 55700 -2900 5 -4.95 80602458100 1450798 173.98 56000 56700 54600 76100 41100 58600 55557.33 67.11 0 -503495 59800 59200 58600 58000 57400 59500 58300 15012 17500 5000 44530 100 1 287240880 159993 4.33 0.37 12 0.51 12872.00 149740.00 69300 20240827 -19.62 51600 20240419 7.95 63700 -12.56 20250205 54600 2.01 20250407 69300 -19.62 20240827 51600 7.95 20240419 0.09 Y 086790 5000 15012 억 192764159 N N 215325 N 00 N
4 20250407 140630 55 20.00 KOSPI200 금융 N N N Y 40 Y 55600 -3000 5 -5.12 66921178050 1204939 144.50 56000 56700 54600 76100 41100 58600 55539.06 67.11 0 -405851 59800 59200 58600 58000 57400 59500 58300 15012 17500 5000 44530 100 1 287240880 159706 4.32 0.37 12 0.42 12872.00 149740.00 69300 20240827 -19.77 51600 20240419 7.75 63700 -12.72 20250205 54600 1.83 20250407 69300 -19.77 20240827 51600 7.75 20240419 0.09 Y 086790 5000 15012 억 192764159 N N 215325 N 00 N
5 20250407 130629 55 20.00 KOSPI200 금융 N N N Y 40 Y 56000 -2600 5 -4.44 57191082450 1030347 123.56 56000 56700 54600 76100 41100 58600 55506.62 67.11 0 -323899 59800 59200 58600 58000 57400 59500 58300 15012 17500 5000 44530 100 1 287240880 160855 4.35 0.37 12 0.36 12872.00 149740.00 69300 20240827 -19.19 51600 20240419 8.53 63700 -12.09 20250205 54600 2.56 20250407 69300 -19.19 20240827 51600 8.53 20240419 0.09 Y 086790 5000 15012 억 192764159 N N 215325 N 00 N
6 20250407 120629 55 20.00 KOSPI200 금융 N N N Y 40 Y 56000 -2600 5 -4.44 48902462800 882011 105.77 56000 56700 54600 76100 41100 58600 55444.28 67.11 0 -259850 59800 59200 58600 58000 57400 59500 58300 15012 17500 5000 44530 100 1 287240880 160855 4.35 0.37 12 0.31 12872.00 149740.00 69300 20240827 -19.19 51600 20240419 8.53 63700 -12.09 20250205 54600 2.56 20250407 69300 -19.19 20240827 51600 8.53 20240419 0.09 Y 086790 5000 15012 억 192764159 N N 215325 N 00 N
7 20250407 110629 55 20.00 KOSPI200 금융 N N N Y 40 Y 56600 -2000 5 -3.41 38983925600 704906 84.53 56000 56700 54600 76100 41100 58600 55303.72 67.11 0 -192596 59800 59200 58600 58000 57400 59500 58300 15012 17500 5000 44530 100 1 287240880 162578 4.40 0.38 12 0.25 12872.00 149740.00 69300 20240827 -18.33 51600 20240419 9.69 63700 -11.15 20250205 54600 3.66 20250407 69300 -18.33 20240827 51600 9.69 20240419 0.09 Y 086790 5000 15012 억 192764159 N N 215325 N 00 N
8 20250407 100629 55 20.00 KOSPI200 금융 N N N Y 40 Y 55200 -3400 5 -5.80 28856495900 524024 62.84 56000 56100 54600 76100 41100 58600 55067.13 67.11 0 -131453 59800 59200 58600 58000 57400 59500 58300 15012 17500 5000 44530 100 1 287240880 158557 4.29 0.37 12 0.18 12872.00 149740.00 69300 20240827 -20.35 51600 20240419 6.98 63700 -13.34 20250205 54600 1.10 20250407 69300 -20.35 20240827 51600 6.98 20240419 0.09 Y 086790 5000 15012 억 192764159 N N 215325 N 00 N
9 20250407 090630 55 20.00 KOSPI200 금융 N N N Y 40 Y 55200 -3400 5 -5.80 8166987450 147533 17.69 56000 56100 54700 76100 41100 58600 55357.02 67.11 0 -25756 59800 59200 58600 58000 57400 59500 58300 15012 17500 5000 44530 100 1 287240880 158557 4.29 0.37 12 0.05 12872.00 149740.00 69300 20240827 -20.35 51600 20240419 6.98 63700 -13.34 20250205 54700 0.91 20250407 69300 -20.35 20240827 51600 6.98 20240419 0.09 Y 086790 5000 15012 억 192764159 N N 215325 N 00 N
10 20250404 160627 55 20.00 KOSPI200 금융 N N N Y 40 Y 58600 -300 5 -0.51 48844556500 833879 75.33 58200 59200 58000 76500 41300 58900 58575.11 67.07 0 69802 60033 59466 58833 58266 57633 59500 58300 15012 17600 5000 44760 100 1 287240880 168323 4.55 0.39 12 0.29 12872.00 149740.00 69300 20240827 -15.44 51600 20240419 13.57 63700 -8.01 20250205 56500 3.72 20250106 69300 -15.44 20240827 51600 13.57 20240419 0.10 Y 086790 5000 15012 억 192652444 N N 215325 N 00 N
11 20250404 150633 55 20.00 KOSPI200 금융 N N N Y 40 Y 58650 -250 5 -0.42 43906321050 749682 67.72 58200 59200 58000 76500 41300 58900 58566.59 67.07 0 86957 60033 59466 58833 58266 57633 59500 58300 15012 17600 5000 44760 100 1 287240880 168467 4.56 0.39 12 0.26 12872.00 149740.00 69300 20240827 -15.37 51600 20240419 13.66 63700 -7.93 20250205 56500 3.81 20250106 69300 -15.37 20240827 51600 13.66 20240419 0.10 Y 086790 5000 15012 억 192652444 N N 127178 N 00 N
12 20250404 140635 55 20.00 KOSPI200 금융 N N N Y 40 Y 58300 -600 5 -1.02 38505432350 657309 59.38 58200 59200 58000 76500 41300 58900 58580.41 67.07 0 85620 60033 59466 58833 58266 57633 59500 58300 15012 17600 5000 44760 100 1 287240880 167461 4.53 0.39 12 0.23 12872.00 149740.00 69300 20240827 -15.87 51600 20240419 12.98 63700 -8.48 20250205 56500 3.19 20250106 69300 -15.87 20240827 51600 12.98 20240419 0.10 Y 086790 5000 15012 억 192652444 N N 127178 N 00 N