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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160641,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,55400,100,2,0.18,65541526250,1197036,51.33,54000,55600,53700,71800,38800,55300,54753.17,66.69,0,-202161,57700,56500,55000,53800,52300,57100,54400,15012,16500,5000,42020,100,1,287240880,159131,4.30,0.37,12,0.42,12872.00,149740.00,69300,20240827,-20.06,51500,20250409,7.57,63700,-13.03,20250205,51500,7.57,20250409,69300,-20.06,20240827,51500,7.57,20250409,0.06,Y,086790,5000,15012 억,,191556435,N,N,30111,N,00,N
20250411,150646,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,55500,200,2,0.36,56304144900,1030346,44.18,54000,55500,53700,71800,38800,55300,54645.86,66.69,0,-184866,57700,56500,55000,53800,52300,57100,54400,15012,16500,5000,42020,100,1,287240880,159419,4.31,0.37,12,0.36,12872.00,149740.00,69300,20240827,-19.91,51500,20250409,7.77,63700,-12.87,20250205,51500,7.77,20250409,69300,-19.91,20240827,51500,7.77,20250409,0.06,Y,086790,5000,15012 억,,191556435,N,N,73688,N,00,N
20250411,140645,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,55000,-300,5,-0.54,46727261150,856650,36.74,54000,55500,53700,71800,38800,55300,54546.50,66.69,0,-156773,57700,56500,55000,53800,52300,57100,54400,15012,16500,5000,42020,100,1,287240880,157982,4.27,0.37,12,0.30,12872.00,149740.00,69300,20240827,-20.63,51500,20250409,6.80,63700,-13.66,20250205,51500,6.80,20250409,69300,-20.63,20240827,51500,6.80,20250409,0.06,Y,086790,5000,15012 억,,191556435,N,N,73688,N,00,N
20250411,130647,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,55300,0,3,0.00,40573741200,745200,31.96,54000,55400,53700,71800,38800,55300,54446.78,66.69,0,-137947,57700,56500,55000,53800,52300,57100,54400,15012,16500,5000,42020,100,1,287240880,158844,4.30,0.37,12,0.26,12872.00,149740.00,69300,20240827,-20.20,51500,20250409,7.38,63700,-13.19,20250205,51500,7.38,20250409,69300,-20.20,20240827,51500,7.38,20250409,0.06,Y,086790,5000,15012 억,,191556435,N,N,73688,N,00,N
20250411,120647,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,54700,-600,5,-1.08,34765967250,639814,27.44,54000,55100,53700,71800,38800,55300,54337.61,66.69,0,-125535,57700,56500,55000,53800,52300,57100,54400,15012,16500,5000,42020,100,1,287240880,157121,4.25,0.37,12,0.22,12872.00,149740.00,69300,20240827,-21.07,51500,20250409,6.21,63700,-14.13,20250205,51500,6.21,20250409,69300,-21.07,20240827,51500,6.21,20250409,0.06,Y,086790,5000,15012 억,,191556435,N,N,73688,N,00,N
20250411,110647,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,54800,-500,5,-0.90,27216652450,502171,21.53,54000,55000,53700,71800,38800,55300,54197.97,66.69,0,-80556,57700,56500,55000,53800,52300,57100,54400,15012,16500,5000,42020,100,1,287240880,157408,4.26,0.37,12,0.17,12872.00,149740.00,69300,20240827,-20.92,51500,20250409,6.41,63700,-13.97,20250205,51500,6.41,20250409,69300,-20.92,20240827,51500,6.41,20250409,0.06,Y,086790,5000,15012 억,,191556435,N,N,73688,N,00,N
20250411,100648,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,54000,-1300,5,-2.35,17241078300,318618,13.66,54000,54600,53700,71800,38800,55300,54112.06,66.69,0,-63948,57700,56500,55000,53800,52300,57100,54400,15012,16500,5000,42020,100,1,287240880,155110,4.20,0.36,12,0.11,12872.00,149740.00,69300,20240827,-22.08,51500,20250409,4.85,63700,-15.23,20250205,51500,4.85,20250409,69300,-22.08,20240827,51500,4.85,20250409,0.06,Y,086790,5000,15012 억,,191556435,N,N,73688,N,00,N
20250411,090651,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,54400,-900,5,-1.63,3314519450,61187,2.62,54000,54600,53700,71800,38800,55300,54170.28,66.69,0,-12185,57700,56500,55000,53800,52300,57100,54400,15012,16500,5000,42020,100,1,287240880,156259,4.23,0.36,12,0.02,12872.00,149740.00,69300,20240827,-21.50,51500,20250409,5.63,63700,-14.60,20250205,51500,5.63,20250409,69300,-21.50,20240827,51500,5.63,20250409,0.06,Y,086790,5000,15012 억,,191556435,N,N,73688,N,00,N
20250410,160643,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,55300,3100,2,5.94,129272628950,2331960,122.94,55000,56200,53500,67800,36600,52200,55436.79,66.66,0,131286,54133,53166,52333,51366,50533,52750,50950,15012,15600,5000,39670,100,1,287240880,158844,4.30,0.37,12,0.81,12872.00,149740.00,69300,20240827,-20.20,51500,20250409,7.38,63700,-13.19,20250205,51500,7.38,20250409,69300,-20.20,20240827,51500,7.38,20250409,0.05,Y,086790,5000,15012 억,,191488022,N,N,73669,N,00,N
20250410,150646,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,55800,3600,2,6.90,65605086700,1181190,62.27,55000,56200,53500,67800,36600,52200,55541.52,66.66,0,-254569,54133,53166,52333,51366,50533,52750,50950,15012,15600,5000,39670,100,1,287240880,160280,4.33,0.37,12,0.41,12872.00,149740.00,69300,20240827,-19.48,51500,20250409,8.35,63700,-12.40,20250205,51500,8.35,20250409,69300,-19.48,20240827,51500,8.35,20250409,0.05,Y,086790,5000,15012 억,,191488022,N,N,218829,N,00,N
20250410,140644,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,55700,3500,2,6.70,49107095650,884890,46.65,55000,56200,53500,67800,36600,52200,55495.14,66.66,0,-229908,54133,53166,52333,51366,50533,52750,50950,15012,15600,5000,39670,100,1,287240880,159993,4.33,0.37,12,0.31,12872.00,149740.00,69300,20240827,-19.62,51500,20250409,8.16,63700,-12.56,20250205,51500,8.16,20250409,69300,-19.62,20240827,51500,8.16,20250409,0.05,Y,086790,5000,15012 억,,191488022,N,N,218829,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 20250411 160641 55 20.00 KOSPI200 금융 N N N Y 40 Y 55400 100 2 0.18 65541526250 1197036 51.33 54000 55600 53700 71800 38800 55300 54753.17 66.69 0 -202161 57700 56500 55000 53800 52300 57100 54400 15012 16500 5000 42020 100 1 287240880 159131 4.30 0.37 12 0.42 12872.00 149740.00 69300 20240827 -20.06 51500 20250409 7.57 63700 -13.03 20250205 51500 7.57 20250409 69300 -20.06 20240827 51500 7.57 20250409 0.06 Y 086790 5000 15012 억 191556435 N N 30111 N 00 N
3 20250411 150646 55 20.00 KOSPI200 금융 N N N Y 40 Y 55500 200 2 0.36 56304144900 1030346 44.18 54000 55500 53700 71800 38800 55300 54645.86 66.69 0 -184866 57700 56500 55000 53800 52300 57100 54400 15012 16500 5000 42020 100 1 287240880 159419 4.31 0.37 12 0.36 12872.00 149740.00 69300 20240827 -19.91 51500 20250409 7.77 63700 -12.87 20250205 51500 7.77 20250409 69300 -19.91 20240827 51500 7.77 20250409 0.06 Y 086790 5000 15012 억 191556435 N N 73688 N 00 N
4 20250411 140645 55 20.00 KOSPI200 금융 N N N Y 40 Y 55000 -300 5 -0.54 46727261150 856650 36.74 54000 55500 53700 71800 38800 55300 54546.50 66.69 0 -156773 57700 56500 55000 53800 52300 57100 54400 15012 16500 5000 42020 100 1 287240880 157982 4.27 0.37 12 0.30 12872.00 149740.00 69300 20240827 -20.63 51500 20250409 6.80 63700 -13.66 20250205 51500 6.80 20250409 69300 -20.63 20240827 51500 6.80 20250409 0.06 Y 086790 5000 15012 억 191556435 N N 73688 N 00 N
5 20250411 130647 55 20.00 KOSPI200 금융 N N N Y 40 Y 55300 0 3 0.00 40573741200 745200 31.96 54000 55400 53700 71800 38800 55300 54446.78 66.69 0 -137947 57700 56500 55000 53800 52300 57100 54400 15012 16500 5000 42020 100 1 287240880 158844 4.30 0.37 12 0.26 12872.00 149740.00 69300 20240827 -20.20 51500 20250409 7.38 63700 -13.19 20250205 51500 7.38 20250409 69300 -20.20 20240827 51500 7.38 20250409 0.06 Y 086790 5000 15012 억 191556435 N N 73688 N 00 N
6 20250411 120647 55 20.00 KOSPI200 금융 N N N Y 40 Y 54700 -600 5 -1.08 34765967250 639814 27.44 54000 55100 53700 71800 38800 55300 54337.61 66.69 0 -125535 57700 56500 55000 53800 52300 57100 54400 15012 16500 5000 42020 100 1 287240880 157121 4.25 0.37 12 0.22 12872.00 149740.00 69300 20240827 -21.07 51500 20250409 6.21 63700 -14.13 20250205 51500 6.21 20250409 69300 -21.07 20240827 51500 6.21 20250409 0.06 Y 086790 5000 15012 억 191556435 N N 73688 N 00 N
7 20250411 110647 55 20.00 KOSPI200 금융 N N N Y 40 Y 54800 -500 5 -0.90 27216652450 502171 21.53 54000 55000 53700 71800 38800 55300 54197.97 66.69 0 -80556 57700 56500 55000 53800 52300 57100 54400 15012 16500 5000 42020 100 1 287240880 157408 4.26 0.37 12 0.17 12872.00 149740.00 69300 20240827 -20.92 51500 20250409 6.41 63700 -13.97 20250205 51500 6.41 20250409 69300 -20.92 20240827 51500 6.41 20250409 0.06 Y 086790 5000 15012 억 191556435 N N 73688 N 00 N
8 20250411 100648 55 20.00 KOSPI200 금융 N N N Y 40 Y 54000 -1300 5 -2.35 17241078300 318618 13.66 54000 54600 53700 71800 38800 55300 54112.06 66.69 0 -63948 57700 56500 55000 53800 52300 57100 54400 15012 16500 5000 42020 100 1 287240880 155110 4.20 0.36 12 0.11 12872.00 149740.00 69300 20240827 -22.08 51500 20250409 4.85 63700 -15.23 20250205 51500 4.85 20250409 69300 -22.08 20240827 51500 4.85 20250409 0.06 Y 086790 5000 15012 억 191556435 N N 73688 N 00 N
9 20250411 090651 55 20.00 KOSPI200 금융 N N N Y 40 Y 54400 -900 5 -1.63 3314519450 61187 2.62 54000 54600 53700 71800 38800 55300 54170.28 66.69 0 -12185 57700 56500 55000 53800 52300 57100 54400 15012 16500 5000 42020 100 1 287240880 156259 4.23 0.36 12 0.02 12872.00 149740.00 69300 20240827 -21.50 51500 20250409 5.63 63700 -14.60 20250205 51500 5.63 20250409 69300 -21.50 20240827 51500 5.63 20250409 0.06 Y 086790 5000 15012 억 191556435 N N 73688 N 00 N
10 20250410 160643 55 20.00 KOSPI200 금융 N N N Y 40 Y 55300 3100 2 5.94 129272628950 2331960 122.94 55000 56200 53500 67800 36600 52200 55436.79 66.66 0 131286 54133 53166 52333 51366 50533 52750 50950 15012 15600 5000 39670 100 1 287240880 158844 4.30 0.37 12 0.81 12872.00 149740.00 69300 20240827 -20.20 51500 20250409 7.38 63700 -13.19 20250205 51500 7.38 20250409 69300 -20.20 20240827 51500 7.38 20250409 0.05 Y 086790 5000 15012 억 191488022 N N 73669 N 00 N
11 20250410 150646 55 20.00 KOSPI200 금융 N N N Y 40 Y 55800 3600 2 6.90 65605086700 1181190 62.27 55000 56200 53500 67800 36600 52200 55541.52 66.66 0 -254569 54133 53166 52333 51366 50533 52750 50950 15012 15600 5000 39670 100 1 287240880 160280 4.33 0.37 12 0.41 12872.00 149740.00 69300 20240827 -19.48 51500 20250409 8.35 63700 -12.40 20250205 51500 8.35 20250409 69300 -19.48 20240827 51500 8.35 20250409 0.05 Y 086790 5000 15012 억 191488022 N N 218829 N 00 N
12 20250410 140644 55 20.00 KOSPI200 금융 N N N Y 40 Y 55700 3500 2 6.70 49107095650 884890 46.65 55000 56200 53500 67800 36600 52200 55495.14 66.66 0 -229908 54133 53166 52333 51366 50533 52750 50950 15012 15600 5000 39670 100 1 287240880 159993 4.33 0.37 12 0.31 12872.00 149740.00 69300 20240827 -19.62 51500 20250409 8.16 63700 -12.56 20250205 51500 8.16 20250409 69300 -19.62 20240827 51500 8.16 20250409 0.05 Y 086790 5000 15012 억 191488022 N N 218829 N 00 N