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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160647,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59800,100,2,0.17,33249410300,555059,189.44,59300,60300,58900,77600,41800,59700,59902.48,66.37,0,-97757,60233,59966,59433,59166,58633,60100,59300,15012,17900,5000,45370,100,1,287240880,171770,4.65,0.40,12,0.19,12872.00,149740.00,69300,20240827,-13.71,51500,20250409,16.12,63700,-6.12,20250205,51500,16.12,20250409,69300,-13.71,20240827,51500,16.12,20250409,0.04,Y,086790,5000,15012 억,,190643248,N,N,7019,N,00,N
20250422,150700,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60000,300,2,0.50,28216567150,470904,160.72,59300,60300,58900,77600,41800,59700,59920.00,66.37,0,-82263,60233,59966,59433,59166,58633,60100,59300,15012,17900,5000,45370,100,1,287240880,172345,4.66,0.40,12,0.16,12872.00,149740.00,69300,20240827,-13.42,51500,20250409,16.50,63700,-5.81,20250205,51500,16.50,20250409,69300,-13.42,20240827,51500,16.50,20250409,0.04,Y,086790,5000,15012 억,,190643248,N,N,14557,N,00,N
20250422,140659,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60100,400,2,0.67,23982308500,400264,136.61,59300,60300,58900,77600,41800,59700,59916.23,66.37,0,-46070,60233,59966,59433,59166,58633,60100,59300,15012,17900,5000,45370,100,1,287240880,172632,4.67,0.40,12,0.14,12872.00,149740.00,69300,20240827,-13.28,51500,20250409,16.70,63700,-5.65,20250205,51500,16.70,20250409,69300,-13.28,20240827,51500,16.70,20250409,0.04,Y,086790,5000,15012 억,,190643248,N,N,14557,N,00,N
20250422,130657,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60300,600,2,1.01,17125926250,286198,97.68,59300,60300,58900,77600,41800,59700,59839.43,66.37,0,-27745,60233,59966,59433,59166,58633,60100,59300,15012,17900,5000,45370,100,1,287240880,173206,4.68,0.40,12,0.10,12872.00,149740.00,69300,20240827,-12.99,51500,20250409,17.09,63700,-5.34,20250205,51500,17.09,20250409,69300,-12.99,20240827,51500,17.09,20250409,0.04,Y,086790,5000,15012 억,,190643248,N,N,14557,N,00,N
20250422,120659,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60000,300,2,0.50,12680072500,212253,72.44,59300,60100,58900,77600,41800,59700,59740.37,66.37,0,-30009,60233,59966,59433,59166,58633,60100,59300,15012,17900,5000,45370,100,1,287240880,172345,4.66,0.40,12,0.07,12872.00,149740.00,69300,20240827,-13.42,51500,20250409,16.50,63700,-5.81,20250205,51500,16.50,20250409,69300,-13.42,20240827,51500,16.50,20250409,0.04,Y,086790,5000,15012 억,,190643248,N,N,14557,N,00,N
20250422,110659,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60000,300,2,0.50,9755151300,163494,55.80,59300,60100,58900,77600,41800,59700,59666.72,66.37,0,-19439,60233,59966,59433,59166,58633,60100,59300,15012,17900,5000,45370,100,1,287240880,172345,4.66,0.40,12,0.06,12872.00,149740.00,69300,20240827,-13.42,51500,20250409,16.50,63700,-5.81,20250205,51500,16.50,20250409,69300,-13.42,20240827,51500,16.50,20250409,0.04,Y,086790,5000,15012 억,,190643248,N,N,14557,N,00,N
20250422,100658,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59600,-100,5,-0.17,4927137700,82924,28.30,59300,59800,58900,77600,41800,59700,59417.51,66.37,0,-31957,60233,59966,59433,59166,58633,60100,59300,15012,17900,5000,45370,100,1,287240880,171196,4.63,0.40,12,0.03,12872.00,149740.00,69300,20240827,-14.00,51500,20250409,15.73,63700,-6.44,20250205,51500,15.73,20250409,69300,-14.00,20240827,51500,15.73,20250409,0.04,Y,086790,5000,15012 억,,190643248,N,N,14557,N,00,N
20250422,090700,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59200,-500,5,-0.84,1229024850,20778,7.09,59300,59300,58900,77600,41800,59700,59150.30,66.37,0,-9154,60233,59966,59433,59166,58633,60100,59300,15012,17900,5000,45370,100,1,287240880,170047,4.60,0.40,12,0.01,12872.00,149740.00,69300,20240827,-14.57,51500,20250409,14.95,63700,-7.06,20250205,51500,14.95,20250409,69300,-14.57,20240827,51500,14.95,20250409,0.04,Y,086790,5000,15012 억,,190643248,N,N,14557,N,00,N
20250421,160644,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59700,900,2,1.53,17391948200,293001,97.05,59100,59700,58900,76400,41200,58800,59357.98,66.41,21700,-52936,59866,59332,58466,57932,57066,59600,58200,15012,17600,5000,44680,100,1,287240880,171483,4.64,0.40,12,0.10,12872.00,149740.00,69300,20240827,-13.85,51500,20250409,15.92,63700,-6.28,20250205,51500,15.92,20250409,69300,-13.85,20240827,51500,15.92,20250409,0.04,Y,086790,5000,15012 억,,190757250,N,N,14557,N,00,N
20250421,150656,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59500,700,2,1.19,15925458500,268401,88.90,59100,59600,58900,76400,41200,58800,59334.57,66.41,21700,-55672,59866,59332,58466,57932,57066,59600,58200,15012,17600,5000,44680,100,1,287240880,170908,4.62,0.40,12,0.09,12872.00,149740.00,69300,20240827,-14.14,51500,20250409,15.53,63700,-6.59,20250205,51500,15.53,20250409,69300,-14.14,20240827,51500,15.53,20250409,0.04,Y,086790,5000,15012 억,,190757250,N,N,2961,N,00,N
20250421,140657,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59500,700,2,1.19,13379557650,225608,74.72,59100,59600,58900,76400,41200,58800,59304.45,66.41,21700,-49571,59866,59332,58466,57932,57066,59600,58200,15012,17600,5000,44680,100,1,287240880,170908,4.62,0.40,12,0.08,12872.00,149740.00,69300,20240827,-14.14,51500,20250409,15.53,63700,-6.59,20250205,51500,15.53,20250409,69300,-14.14,20240827,51500,15.53,20250409,0.04,Y,086790,5000,15012 억,,190757250,N,N,2961,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 20250422 160647 55 20.00 KOSPI200 금융 N N N Y 40 Y 59800 100 2 0.17 33249410300 555059 189.44 59300 60300 58900 77600 41800 59700 59902.48 66.37 0 -97757 60233 59966 59433 59166 58633 60100 59300 15012 17900 5000 45370 100 1 287240880 171770 4.65 0.40 12 0.19 12872.00 149740.00 69300 20240827 -13.71 51500 20250409 16.12 63700 -6.12 20250205 51500 16.12 20250409 69300 -13.71 20240827 51500 16.12 20250409 0.04 Y 086790 5000 15012 억 190643248 N N 7019 N 00 N
3 20250422 150700 55 20.00 KOSPI200 금융 N N N Y 40 Y 60000 300 2 0.50 28216567150 470904 160.72 59300 60300 58900 77600 41800 59700 59920.00 66.37 0 -82263 60233 59966 59433 59166 58633 60100 59300 15012 17900 5000 45370 100 1 287240880 172345 4.66 0.40 12 0.16 12872.00 149740.00 69300 20240827 -13.42 51500 20250409 16.50 63700 -5.81 20250205 51500 16.50 20250409 69300 -13.42 20240827 51500 16.50 20250409 0.04 Y 086790 5000 15012 억 190643248 N N 14557 N 00 N
4 20250422 140659 55 20.00 KOSPI200 금융 N N N Y 40 Y 60100 400 2 0.67 23982308500 400264 136.61 59300 60300 58900 77600 41800 59700 59916.23 66.37 0 -46070 60233 59966 59433 59166 58633 60100 59300 15012 17900 5000 45370 100 1 287240880 172632 4.67 0.40 12 0.14 12872.00 149740.00 69300 20240827 -13.28 51500 20250409 16.70 63700 -5.65 20250205 51500 16.70 20250409 69300 -13.28 20240827 51500 16.70 20250409 0.04 Y 086790 5000 15012 억 190643248 N N 14557 N 00 N
5 20250422 130657 55 20.00 KOSPI200 금융 N N N Y 40 Y 60300 600 2 1.01 17125926250 286198 97.68 59300 60300 58900 77600 41800 59700 59839.43 66.37 0 -27745 60233 59966 59433 59166 58633 60100 59300 15012 17900 5000 45370 100 1 287240880 173206 4.68 0.40 12 0.10 12872.00 149740.00 69300 20240827 -12.99 51500 20250409 17.09 63700 -5.34 20250205 51500 17.09 20250409 69300 -12.99 20240827 51500 17.09 20250409 0.04 Y 086790 5000 15012 억 190643248 N N 14557 N 00 N
6 20250422 120659 55 20.00 KOSPI200 금융 N N N Y 40 Y 60000 300 2 0.50 12680072500 212253 72.44 59300 60100 58900 77600 41800 59700 59740.37 66.37 0 -30009 60233 59966 59433 59166 58633 60100 59300 15012 17900 5000 45370 100 1 287240880 172345 4.66 0.40 12 0.07 12872.00 149740.00 69300 20240827 -13.42 51500 20250409 16.50 63700 -5.81 20250205 51500 16.50 20250409 69300 -13.42 20240827 51500 16.50 20250409 0.04 Y 086790 5000 15012 억 190643248 N N 14557 N 00 N
7 20250422 110659 55 20.00 KOSPI200 금융 N N N Y 40 Y 60000 300 2 0.50 9755151300 163494 55.80 59300 60100 58900 77600 41800 59700 59666.72 66.37 0 -19439 60233 59966 59433 59166 58633 60100 59300 15012 17900 5000 45370 100 1 287240880 172345 4.66 0.40 12 0.06 12872.00 149740.00 69300 20240827 -13.42 51500 20250409 16.50 63700 -5.81 20250205 51500 16.50 20250409 69300 -13.42 20240827 51500 16.50 20250409 0.04 Y 086790 5000 15012 억 190643248 N N 14557 N 00 N
8 20250422 100658 55 20.00 KOSPI200 금융 N N N Y 40 Y 59600 -100 5 -0.17 4927137700 82924 28.30 59300 59800 58900 77600 41800 59700 59417.51 66.37 0 -31957 60233 59966 59433 59166 58633 60100 59300 15012 17900 5000 45370 100 1 287240880 171196 4.63 0.40 12 0.03 12872.00 149740.00 69300 20240827 -14.00 51500 20250409 15.73 63700 -6.44 20250205 51500 15.73 20250409 69300 -14.00 20240827 51500 15.73 20250409 0.04 Y 086790 5000 15012 억 190643248 N N 14557 N 00 N
9 20250422 090700 55 20.00 KOSPI200 금융 N N N Y 40 Y 59200 -500 5 -0.84 1229024850 20778 7.09 59300 59300 58900 77600 41800 59700 59150.30 66.37 0 -9154 60233 59966 59433 59166 58633 60100 59300 15012 17900 5000 45370 100 1 287240880 170047 4.60 0.40 12 0.01 12872.00 149740.00 69300 20240827 -14.57 51500 20250409 14.95 63700 -7.06 20250205 51500 14.95 20250409 69300 -14.57 20240827 51500 14.95 20250409 0.04 Y 086790 5000 15012 억 190643248 N N 14557 N 00 N
10 20250421 160644 55 20.00 KOSPI200 금융 N N N Y 40 Y 59700 900 2 1.53 17391948200 293001 97.05 59100 59700 58900 76400 41200 58800 59357.98 66.41 21700 -52936 59866 59332 58466 57932 57066 59600 58200 15012 17600 5000 44680 100 1 287240880 171483 4.64 0.40 12 0.10 12872.00 149740.00 69300 20240827 -13.85 51500 20250409 15.92 63700 -6.28 20250205 51500 15.92 20250409 69300 -13.85 20240827 51500 15.92 20250409 0.04 Y 086790 5000 15012 억 190757250 N N 14557 N 00 N
11 20250421 150656 55 20.00 KOSPI200 금융 N N N Y 40 Y 59500 700 2 1.19 15925458500 268401 88.90 59100 59600 58900 76400 41200 58800 59334.57 66.41 21700 -55672 59866 59332 58466 57932 57066 59600 58200 15012 17600 5000 44680 100 1 287240880 170908 4.62 0.40 12 0.09 12872.00 149740.00 69300 20240827 -14.14 51500 20250409 15.53 63700 -6.59 20250205 51500 15.53 20250409 69300 -14.14 20240827 51500 15.53 20250409 0.04 Y 086790 5000 15012 억 190757250 N N 2961 N 00 N
12 20250421 140657 55 20.00 KOSPI200 금융 N N N Y 40 Y 59500 700 2 1.19 13379557650 225608 74.72 59100 59600 58900 76400 41200 58800 59304.45 66.41 21700 -49571 59866 59332 58466 57932 57066 59600 58200 15012 17600 5000 44680 100 1 287240880 170908 4.62 0.40 12 0.08 12872.00 149740.00 69300 20240827 -14.14 51500 20250409 15.53 63700 -6.59 20250205 51500 15.53 20250409 69300 -14.14 20240827 51500 15.53 20250409 0.04 Y 086790 5000 15012 억 190757250 N N 2961 N 00 N