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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160644,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,55600,200,2,0.36,34293885300,614529,51.34,55800,56500,55500,72000,38800,55400,55805.15,66.62,0,-21056,56800,56100,54900,54200,53000,56450,54550,15012,16600,5000,42100,100,1,287240880,159706,4.32,0.37,12,0.21,12872.00,149740.00,69300,20240827,-19.77,51500,20250409,7.96,63700,-12.72,20250205,51500,7.96,20250409,69300,-19.77,20240827,51500,7.96,20250409,0.06,Y,086790,5000,15012 억,,191372413,N,N,6696,N,00,N
20250414,150649,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,55600,200,2,0.36,28544263250,511147,42.70,55800,56500,55500,72000,38800,55400,55843.55,66.62,0,-29172,56800,56100,54900,54200,53000,56450,54550,15012,16600,5000,42100,100,1,287240880,159706,4.32,0.37,12,0.18,12872.00,149740.00,69300,20240827,-19.77,51500,20250409,7.96,63700,-12.72,20250205,51500,7.96,20250409,69300,-19.77,20240827,51500,7.96,20250409,0.06,Y,086790,5000,15012 억,,191372413,N,N,30111,N,00,N
20250414,140648,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,55800,400,2,0.72,24678586100,441701,36.90,55800,56500,55500,72000,38800,55400,55871.70,66.62,0,-8482,56800,56100,54900,54200,53000,56450,54550,15012,16600,5000,42100,100,1,287240880,160280,4.33,0.37,12,0.15,12872.00,149740.00,69300,20240827,-19.48,51500,20250409,8.35,63700,-12.40,20250205,51500,8.35,20250409,69300,-19.48,20240827,51500,8.35,20250409,0.06,Y,086790,5000,15012 억,,191372413,N,N,30111,N,00,N
20250414,130647,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,55900,500,2,0.90,21022798350,376194,31.43,55800,56500,55500,72000,38800,55400,55882.86,66.62,0,2302,56800,56100,54900,54200,53000,56450,54550,15012,16600,5000,42100,100,1,287240880,160568,4.34,0.37,12,0.13,12872.00,149740.00,69300,20240827,-19.34,51500,20250409,8.54,63700,-12.24,20250205,51500,8.54,20250409,69300,-19.34,20240827,51500,8.54,20250409,0.06,Y,086790,5000,15012 억,,191372413,N,N,30111,N,00,N
20250414,120650,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,56000,600,2,1.08,18267211050,326973,27.32,55800,56500,55500,72000,38800,55400,55867.64,66.62,0,159,56800,56100,54900,54200,53000,56450,54550,15012,16600,5000,42100,100,1,287240880,160855,4.35,0.37,12,0.11,12872.00,149740.00,69300,20240827,-19.19,51500,20250409,8.74,63700,-12.09,20250205,51500,8.74,20250409,69300,-19.19,20240827,51500,8.74,20250409,0.06,Y,086790,5000,15012 억,,191372413,N,N,30111,N,00,N
20250414,110645,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,55750,350,2,0.63,12893374600,230798,19.28,55800,56500,55500,72000,38800,55400,55864.33,66.62,0,-7136,56800,56100,54900,54200,53000,56450,54550,15012,16600,5000,42100,100,1,287240880,160137,4.33,0.37,12,0.08,12872.00,149740.00,69300,20240827,-19.55,51500,20250409,8.25,63700,-12.48,20250205,51500,8.25,20250409,69300,-19.55,20240827,51500,8.25,20250409,0.06,Y,086790,5000,15012 억,,191372413,N,N,30111,N,00,N
20250414,100648,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,55800,400,2,0.72,8372713600,149676,12.50,55800,56500,55500,72000,38800,55400,55938.92,66.62,0,-10636,56800,56100,54900,54200,53000,56450,54550,15012,16600,5000,42100,100,1,287240880,160280,4.33,0.37,12,0.05,12872.00,149740.00,69300,20240827,-19.48,51500,20250409,8.35,63700,-12.40,20250205,51500,8.35,20250409,69300,-19.48,20240827,51500,8.35,20250409,0.06,Y,086790,5000,15012 억,,191372413,N,N,30111,N,00,N
20250414,090649,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,56200,800,2,1.44,2796456350,50170,4.19,55800,56300,55500,72000,38800,55400,55739.61,66.62,0,-6971,56800,56100,54900,54200,53000,56450,54550,15012,16600,5000,42100,100,1,287240880,161429,4.37,0.38,12,0.02,12872.00,149740.00,69300,20240827,-18.90,51500,20250409,9.13,63700,-11.77,20250205,51500,9.13,20250409,69300,-18.90,20240827,51500,9.13,20250409,0.06,Y,086790,5000,15012 억,,191372413,N,N,30111,N,00,N
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
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 20250414 160644 55 20.00 KOSPI200 금융 N N N Y 40 Y 55600 200 2 0.36 34293885300 614529 51.34 55800 56500 55500 72000 38800 55400 55805.15 66.62 0 -21056 56800 56100 54900 54200 53000 56450 54550 15012 16600 5000 42100 100 1 287240880 159706 4.32 0.37 12 0.21 12872.00 149740.00 69300 20240827 -19.77 51500 20250409 7.96 63700 -12.72 20250205 51500 7.96 20250409 69300 -19.77 20240827 51500 7.96 20250409 0.06 Y 086790 5000 15012 억 191372413 N N 6696 N 00 N
3 20250414 150649 55 20.00 KOSPI200 금융 N N N Y 40 Y 55600 200 2 0.36 28544263250 511147 42.70 55800 56500 55500 72000 38800 55400 55843.55 66.62 0 -29172 56800 56100 54900 54200 53000 56450 54550 15012 16600 5000 42100 100 1 287240880 159706 4.32 0.37 12 0.18 12872.00 149740.00 69300 20240827 -19.77 51500 20250409 7.96 63700 -12.72 20250205 51500 7.96 20250409 69300 -19.77 20240827 51500 7.96 20250409 0.06 Y 086790 5000 15012 억 191372413 N N 30111 N 00 N
4 20250414 140648 55 20.00 KOSPI200 금융 N N N Y 40 Y 55800 400 2 0.72 24678586100 441701 36.90 55800 56500 55500 72000 38800 55400 55871.70 66.62 0 -8482 56800 56100 54900 54200 53000 56450 54550 15012 16600 5000 42100 100 1 287240880 160280 4.33 0.37 12 0.15 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 0.06 Y 086790 5000 15012 억 191372413 N N 30111 N 00 N
5 20250414 130647 55 20.00 KOSPI200 금융 N N N Y 40 Y 55900 500 2 0.90 21022798350 376194 31.43 55800 56500 55500 72000 38800 55400 55882.86 66.62 0 2302 56800 56100 54900 54200 53000 56450 54550 15012 16600 5000 42100 100 1 287240880 160568 4.34 0.37 12 0.13 12872.00 149740.00 69300 20240827 -19.34 51500 20250409 8.54 63700 -12.24 20250205 51500 8.54 20250409 69300 -19.34 20240827 51500 8.54 20250409 0.06 Y 086790 5000 15012 억 191372413 N N 30111 N 00 N
6 20250414 120650 55 20.00 KOSPI200 금융 N N N Y 40 Y 56000 600 2 1.08 18267211050 326973 27.32 55800 56500 55500 72000 38800 55400 55867.64 66.62 0 159 56800 56100 54900 54200 53000 56450 54550 15012 16600 5000 42100 100 1 287240880 160855 4.35 0.37 12 0.11 12872.00 149740.00 69300 20240827 -19.19 51500 20250409 8.74 63700 -12.09 20250205 51500 8.74 20250409 69300 -19.19 20240827 51500 8.74 20250409 0.06 Y 086790 5000 15012 억 191372413 N N 30111 N 00 N
7 20250414 110645 55 20.00 KOSPI200 금융 N N N Y 40 Y 55750 350 2 0.63 12893374600 230798 19.28 55800 56500 55500 72000 38800 55400 55864.33 66.62 0 -7136 56800 56100 54900 54200 53000 56450 54550 15012 16600 5000 42100 100 1 287240880 160137 4.33 0.37 12 0.08 12872.00 149740.00 69300 20240827 -19.55 51500 20250409 8.25 63700 -12.48 20250205 51500 8.25 20250409 69300 -19.55 20240827 51500 8.25 20250409 0.06 Y 086790 5000 15012 억 191372413 N N 30111 N 00 N
8 20250414 100648 55 20.00 KOSPI200 금융 N N N Y 40 Y 55800 400 2 0.72 8372713600 149676 12.50 55800 56500 55500 72000 38800 55400 55938.92 66.62 0 -10636 56800 56100 54900 54200 53000 56450 54550 15012 16600 5000 42100 100 1 287240880 160280 4.33 0.37 12 0.05 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 0.06 Y 086790 5000 15012 억 191372413 N N 30111 N 00 N
9 20250414 090649 55 20.00 KOSPI200 금융 N N N Y 40 Y 56200 800 2 1.44 2796456350 50170 4.19 55800 56300 55500 72000 38800 55400 55739.61 66.62 0 -6971 56800 56100 54900 54200 53000 56450 54550 15012 16600 5000 42100 100 1 287240880 161429 4.37 0.38 12 0.02 12872.00 149740.00 69300 20240827 -18.90 51500 20250409 9.13 63700 -11.77 20250205 51500 9.13 20250409 69300 -18.90 20240827 51500 9.13 20250409 0.06 Y 086790 5000 15012 억 191372413 N N 30111 N 00 N
10 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
11 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
12 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