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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
096760/price/prices-20250501.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
20250513,160701,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3090,25,2,0.82,236295521,76556,277.05,3070,3100,3070,3980,2150,3065,3086.57,1.82,0,24723,3091,3077,3061,3047,3031,3070,3040,370,915,500,2200,5,1,73924942,2284,3.65,0.94,12,0.10,847.00,3284.00,3905,20240920,-20.87,2650,20241209,16.60,3135,-1.44,20250227,2795,10.55,20250203,3905,-20.87,20240920,2650,16.60,20241209,0.16,Y,096760,500,369 억,,1346669,N,N,3011,N,00,N
20250513,150710,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3095,30,2,0.98,228340511,73984,267.74,3070,3100,3070,3980,2150,3065,3086.35,1.82,0,24946,3091,3077,3061,3047,3031,3070,3040,370,915,500,2200,5,1,73924942,2288,3.65,0.94,12,0.10,847.00,3284.00,3905,20240920,-20.74,2650,20241209,16.79,3135,-1.28,20250227,2795,10.73,20250203,3905,-20.74,20240920,2650,16.79,20241209,0.16,Y,096760,500,369 억,,1346669,N,N,3255,N,00,N
20250513,140710,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3090,25,2,0.82,211511556,68546,248.06,3070,3100,3070,3980,2150,3065,3085.69,1.82,0,23452,3091,3077,3061,3047,3031,3070,3040,370,915,500,2200,5,1,73924942,2284,3.65,0.94,12,0.09,847.00,3284.00,3905,20240920,-20.87,2650,20241209,16.60,3135,-1.44,20250227,2795,10.55,20250203,3905,-20.87,20240920,2650,16.60,20241209,0.16,Y,096760,500,369 억,,1346669,N,N,3255,N,00,N
20250513,130711,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3090,25,2,0.82,169142937,54846,198.48,3070,3100,3070,3980,2150,3065,3083.96,1.82,0,15911,3091,3077,3061,3047,3031,3070,3040,370,915,500,2200,5,1,73924942,2284,3.65,0.94,12,0.07,847.00,3284.00,3905,20240920,-20.87,2650,20241209,16.60,3135,-1.44,20250227,2795,10.55,20250203,3905,-20.87,20240920,2650,16.60,20241209,0.16,Y,096760,500,369 억,,1346669,N,N,3255,N,00,N
20250513,120713,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3085,20,2,0.65,133504018,43288,156.65,3070,3100,3070,3980,2150,3065,3084.09,1.82,0,13520,3091,3077,3061,3047,3031,3070,3040,370,915,500,2200,5,1,73924942,2281,3.64,0.94,12,0.06,847.00,3284.00,3905,20240920,-21.00,2650,20241209,16.42,3135,-1.59,20250227,2795,10.38,20250203,3905,-21.00,20240920,2650,16.42,20241209,0.16,Y,096760,500,369 억,,1346669,N,N,3255,N,00,N
20250513,110712,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3085,20,2,0.65,129641123,42036,152.12,3070,3100,3070,3980,2150,3065,3084.05,1.82,0,13607,3091,3077,3061,3047,3031,3070,3040,370,915,500,2200,5,1,73924942,2281,3.64,0.94,12,0.06,847.00,3284.00,3905,20240920,-21.00,2650,20241209,16.42,3135,-1.59,20250227,2795,10.38,20250203,3905,-21.00,20240920,2650,16.42,20241209,0.16,Y,096760,500,369 억,,1346669,N,N,3255,N,00,N
20250513,100714,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3090,25,2,0.82,80480042,26115,94.51,3070,3100,3070,3980,2150,3065,3081.76,1.82,0,6304,3091,3077,3061,3047,3031,3070,3040,370,915,500,2200,5,1,73924942,2284,3.65,0.94,12,0.04,847.00,3284.00,3905,20240920,-20.87,2650,20241209,16.60,3135,-1.44,20250227,2795,10.55,20250203,3905,-20.87,20240920,2650,16.60,20241209,0.16,Y,096760,500,369 억,,1346669,N,N,3255,N,00,N
20250513,090716,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3070,5,2,0.16,16755065,5450,19.72,3070,3085,3070,3980,2150,3065,3074.32,1.82,0,637,3091,3077,3061,3047,3031,3070,3040,370,915,500,2200,5,1,73924942,2269,3.62,0.93,12,0.01,847.00,3284.00,3905,20240920,-21.38,2650,20241209,15.85,3135,-2.07,20250227,2795,9.84,20250203,3905,-21.38,20240920,2650,15.85,20241209,0.16,Y,096760,500,369 억,,1346669,N,N,3255,N,00,N
20250512,160659,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3065,5,2,0.16,84552225,27633,57.40,3075,3075,3045,3975,2145,3060,3059.83,1.83,0,-4843,3103,3081,3058,3036,3013,3070,3025,370,915,500,2200,5,1,73924942,2266,3.62,0.93,12,0.04,847.00,3284.00,3905,20240920,-21.51,2650,20241209,15.66,3135,-2.23,20250227,2795,9.66,20250203,3905,-21.51,20240920,2650,15.66,20241209,0.15,Y,096760,500,369 억,,1350683,N,N,3255,N,00,N
20250512,150706,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3060,0,3,0.00,80470055,26300,54.63,3075,3075,3045,3975,2145,3060,3059.70,1.83,0,-4508,3103,3081,3058,3036,3013,3070,3025,370,915,500,2200,5,1,73924942,2262,3.61,0.93,12,0.04,847.00,3284.00,3905,20240920,-21.64,2650,20241209,15.47,3135,-2.39,20250227,2795,9.48,20250203,3905,-21.64,20240920,2650,15.47,20241209,0.15,Y,096760,500,369 억,,1350683,N,N,1995,N,00,N
20250512,140705,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3045,-15,5,-0.49,72029400,23541,48.90,3075,3075,3045,3975,2145,3060,3059.74,1.83,0,-2497,3103,3081,3058,3036,3013,3070,3025,370,915,500,2200,5,1,73924942,2251,3.60,0.93,12,0.03,847.00,3284.00,3905,20240920,-22.02,2650,20241209,14.91,3135,-2.87,20250227,2795,8.94,20250203,3905,-22.02,20240920,2650,14.91,20241209,0.15,Y,096760,500,369 억,,1350683,N,N,1995,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 20250513 160701 55 60.00 KOSPI 금융 N N N Y 60 N 3090 25 2 0.82 236295521 76556 277.05 3070 3100 3070 3980 2150 3065 3086.57 1.82 0 24723 3091 3077 3061 3047 3031 3070 3040 370 915 500 2200 5 1 73924942 2284 3.65 0.94 12 0.10 847.00 3284.00 3905 20240920 -20.87 2650 20241209 16.60 3135 -1.44 20250227 2795 10.55 20250203 3905 -20.87 20240920 2650 16.60 20241209 0.16 Y 096760 500 369 억 1346669 N N 3011 N 00 N
3 20250513 150710 55 60.00 KOSPI 금융 N N N Y 60 N 3095 30 2 0.98 228340511 73984 267.74 3070 3100 3070 3980 2150 3065 3086.35 1.82 0 24946 3091 3077 3061 3047 3031 3070 3040 370 915 500 2200 5 1 73924942 2288 3.65 0.94 12 0.10 847.00 3284.00 3905 20240920 -20.74 2650 20241209 16.79 3135 -1.28 20250227 2795 10.73 20250203 3905 -20.74 20240920 2650 16.79 20241209 0.16 Y 096760 500 369 억 1346669 N N 3255 N 00 N
4 20250513 140710 55 60.00 KOSPI 금융 N N N Y 60 N 3090 25 2 0.82 211511556 68546 248.06 3070 3100 3070 3980 2150 3065 3085.69 1.82 0 23452 3091 3077 3061 3047 3031 3070 3040 370 915 500 2200 5 1 73924942 2284 3.65 0.94 12 0.09 847.00 3284.00 3905 20240920 -20.87 2650 20241209 16.60 3135 -1.44 20250227 2795 10.55 20250203 3905 -20.87 20240920 2650 16.60 20241209 0.16 Y 096760 500 369 억 1346669 N N 3255 N 00 N
5 20250513 130711 55 60.00 KOSPI 금융 N N N Y 60 N 3090 25 2 0.82 169142937 54846 198.48 3070 3100 3070 3980 2150 3065 3083.96 1.82 0 15911 3091 3077 3061 3047 3031 3070 3040 370 915 500 2200 5 1 73924942 2284 3.65 0.94 12 0.07 847.00 3284.00 3905 20240920 -20.87 2650 20241209 16.60 3135 -1.44 20250227 2795 10.55 20250203 3905 -20.87 20240920 2650 16.60 20241209 0.16 Y 096760 500 369 억 1346669 N N 3255 N 00 N
6 20250513 120713 55 60.00 KOSPI 금융 N N N Y 60 N 3085 20 2 0.65 133504018 43288 156.65 3070 3100 3070 3980 2150 3065 3084.09 1.82 0 13520 3091 3077 3061 3047 3031 3070 3040 370 915 500 2200 5 1 73924942 2281 3.64 0.94 12 0.06 847.00 3284.00 3905 20240920 -21.00 2650 20241209 16.42 3135 -1.59 20250227 2795 10.38 20250203 3905 -21.00 20240920 2650 16.42 20241209 0.16 Y 096760 500 369 억 1346669 N N 3255 N 00 N
7 20250513 110712 55 60.00 KOSPI 금융 N N N Y 60 N 3085 20 2 0.65 129641123 42036 152.12 3070 3100 3070 3980 2150 3065 3084.05 1.82 0 13607 3091 3077 3061 3047 3031 3070 3040 370 915 500 2200 5 1 73924942 2281 3.64 0.94 12 0.06 847.00 3284.00 3905 20240920 -21.00 2650 20241209 16.42 3135 -1.59 20250227 2795 10.38 20250203 3905 -21.00 20240920 2650 16.42 20241209 0.16 Y 096760 500 369 억 1346669 N N 3255 N 00 N
8 20250513 100714 55 60.00 KOSPI 금융 N N N Y 60 N 3090 25 2 0.82 80480042 26115 94.51 3070 3100 3070 3980 2150 3065 3081.76 1.82 0 6304 3091 3077 3061 3047 3031 3070 3040 370 915 500 2200 5 1 73924942 2284 3.65 0.94 12 0.04 847.00 3284.00 3905 20240920 -20.87 2650 20241209 16.60 3135 -1.44 20250227 2795 10.55 20250203 3905 -20.87 20240920 2650 16.60 20241209 0.16 Y 096760 500 369 억 1346669 N N 3255 N 00 N
9 20250513 090716 55 60.00 KOSPI 금융 N N N Y 60 N 3070 5 2 0.16 16755065 5450 19.72 3070 3085 3070 3980 2150 3065 3074.32 1.82 0 637 3091 3077 3061 3047 3031 3070 3040 370 915 500 2200 5 1 73924942 2269 3.62 0.93 12 0.01 847.00 3284.00 3905 20240920 -21.38 2650 20241209 15.85 3135 -2.07 20250227 2795 9.84 20250203 3905 -21.38 20240920 2650 15.85 20241209 0.16 Y 096760 500 369 억 1346669 N N 3255 N 00 N
10 20250512 160659 55 60.00 KOSPI 금융 N N N Y 60 N 3065 5 2 0.16 84552225 27633 57.40 3075 3075 3045 3975 2145 3060 3059.83 1.83 0 -4843 3103 3081 3058 3036 3013 3070 3025 370 915 500 2200 5 1 73924942 2266 3.62 0.93 12 0.04 847.00 3284.00 3905 20240920 -21.51 2650 20241209 15.66 3135 -2.23 20250227 2795 9.66 20250203 3905 -21.51 20240920 2650 15.66 20241209 0.15 Y 096760 500 369 억 1350683 N N 3255 N 00 N
11 20250512 150706 55 60.00 KOSPI 금융 N N N Y 60 N 3060 0 3 0.00 80470055 26300 54.63 3075 3075 3045 3975 2145 3060 3059.70 1.83 0 -4508 3103 3081 3058 3036 3013 3070 3025 370 915 500 2200 5 1 73924942 2262 3.61 0.93 12 0.04 847.00 3284.00 3905 20240920 -21.64 2650 20241209 15.47 3135 -2.39 20250227 2795 9.48 20250203 3905 -21.64 20240920 2650 15.47 20241209 0.15 Y 096760 500 369 억 1350683 N N 1995 N 00 N
12 20250512 140705 55 60.00 KOSPI 금융 N N N Y 60 N 3045 -15 5 -0.49 72029400 23541 48.90 3075 3075 3045 3975 2145 3060 3059.74 1.83 0 -2497 3103 3081 3058 3036 3013 3070 3025 370 915 500 2200 5 1 73924942 2251 3.60 0.93 12 0.03 847.00 3284.00 3905 20240920 -22.02 2650 20241209 14.91 3135 -2.87 20250227 2795 8.94 20250203 3905 -22.02 20240920 2650 14.91 20241209 0.15 Y 096760 500 369 억 1350683 N N 1995 N 00 N