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
096760/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
20250411,160710,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3010,15,2,0.50,46632795,15527,34.82,3000,3030,2970,3890,2100,2995,3003.34,2.08,0,-115,3075,3035,3005,2965,2935,3055,2985,370,895,500,2150,5,1,73924942,2225,3.55,0.92,12,0.02,847.00,3284.00,3905,20240920,-22.92,2650,20241209,13.58,3135,-3.99,20250227,2795,7.69,20250203,3905,-22.92,20240920,2650,13.58,20241209,0.18,Y,096760,500,369 억,,1534477,N,N,56,N,00,N
20250411,150716,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3015,20,2,0.67,38634065,12870,28.86,3000,3030,2970,3890,2100,2995,3001.87,2.08,0,1867,3075,3035,3005,2965,2935,3055,2985,370,895,500,2150,5,1,73924942,2229,3.56,0.92,12,0.02,847.00,3284.00,3905,20240920,-22.79,2650,20241209,13.77,3135,-3.83,20250227,2795,7.87,20250203,3905,-22.79,20240920,2650,13.77,20241209,0.18,Y,096760,500,369 억,,1534477,N,N,56,N,00,N
20250411,140715,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3010,15,2,0.50,27102636,9048,20.29,3000,3015,2970,3890,2100,2995,2995.43,2.08,0,1216,3075,3035,3005,2965,2935,3055,2985,370,895,500,2150,5,1,73924942,2225,3.55,0.92,12,0.01,847.00,3284.00,3905,20240920,-22.92,2650,20241209,13.58,3135,-3.99,20250227,2795,7.69,20250203,3905,-22.92,20240920,2650,13.58,20241209,0.18,Y,096760,500,369 억,,1534477,N,N,56,N,00,N
20250411,130716,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3005,10,2,0.33,22910066,7653,17.16,3000,3015,2970,3890,2100,2995,2993.61,2.08,0,463,3075,3035,3005,2965,2935,3055,2985,370,895,500,2150,5,1,73924942,2221,3.55,0.92,12,0.01,847.00,3284.00,3905,20240920,-23.05,2650,20241209,13.40,3135,-4.15,20250227,2795,7.51,20250203,3905,-23.05,20240920,2650,13.40,20241209,0.18,Y,096760,500,369 억,,1534477,N,N,56,N,00,N
20250411,120717,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3000,5,2,0.17,18663468,6237,13.99,3000,3015,2970,3890,2100,2995,2992.38,2.08,0,-169,3075,3035,3005,2965,2935,3055,2985,370,895,500,2150,5,1,73924942,2218,3.54,0.91,12,0.01,847.00,3284.00,3905,20240920,-23.18,2650,20241209,13.21,3135,-4.31,20250227,2795,7.33,20250203,3905,-23.18,20240920,2650,13.21,20241209,0.18,Y,096760,500,369 억,,1534477,N,N,56,N,00,N
20250411,110716,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3000,5,2,0.17,11865284,3974,8.91,3000,3010,2970,3890,2100,2995,2985.73,2.08,0,170,3075,3035,3005,2965,2935,3055,2985,370,895,500,2150,5,1,73924942,2218,3.54,0.91,12,0.01,847.00,3284.00,3905,20240920,-23.18,2650,20241209,13.21,3135,-4.31,20250227,2795,7.33,20250203,3905,-23.18,20240920,2650,13.21,20241209,0.18,Y,096760,500,369 억,,1534477,N,N,56,N,00,N
20250411,100717,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3005,10,2,0.33,7181425,2410,5.40,3000,3010,2970,3890,2100,2995,2979.84,2.08,0,92,3075,3035,3005,2965,2935,3055,2985,370,895,500,2150,5,1,73924942,2221,3.55,0.92,12,0.00,847.00,3284.00,3905,20240920,-23.05,2650,20241209,13.40,3135,-4.15,20250227,2795,7.51,20250203,3905,-23.05,20240920,2650,13.40,20241209,0.18,Y,096760,500,369 억,,1534477,N,N,56,N,00,N
20250411,090720,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2990,-5,5,-0.17,146815,49,0.11,3000,3010,2990,3890,2100,2995,2996.22,2.08,0,-31,3075,3035,3005,2965,2935,3055,2985,370,895,500,2150,5,1,73924942,2210,3.53,0.91,12,0.00,847.00,3284.00,3905,20240920,-23.43,2650,20241209,12.83,3135,-4.63,20250227,2795,6.98,20250203,3905,-23.43,20240920,2650,12.83,20241209,0.18,Y,096760,500,369 억,,1534477,N,N,56,N,00,N
20250410,160712,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2995,30,2,1.01,133921842,44462,91.72,2980,3045,2975,3850,2080,2965,3012.11,2.06,0,16371,3048,3006,2943,2901,2838,3027,2922,370,885,500,2130,5,1,73924942,2214,3.54,0.91,12,0.06,847.00,3284.00,3905,20240920,-23.30,2650,20241209,13.02,3135,-4.47,20250227,2795,7.16,20250203,3905,-23.30,20240920,2650,13.02,20241209,0.18,Y,096760,500,369 억,,1519637,N,N,56,N,00,N
20250410,150715,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3015,50,2,1.69,111554707,37010,76.35,2980,3045,2975,3850,2080,2965,3014.18,2.06,0,16001,3048,3006,2943,2901,2838,3027,2922,370,885,500,2130,5,1,73924942,2229,3.56,0.92,12,0.05,847.00,3284.00,3905,20240920,-22.79,2650,20241209,13.77,3135,-3.83,20250227,2795,7.87,20250203,3905,-22.79,20240920,2650,13.77,20241209,0.18,Y,096760,500,369 억,,1519637,N,N,0,N,00,N
20250410,140713,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3035,70,2,2.36,67574705,22448,46.31,2980,3045,2975,3850,2080,2965,3010.28,2.06,0,10080,3048,3006,2943,2901,2838,3027,2922,370,885,500,2130,5,1,73924942,2244,3.58,0.92,12,0.03,847.00,3284.00,3905,20240920,-22.28,2650,20241209,14.53,3135,-3.19,20250227,2795,8.59,20250203,3905,-22.28,20240920,2650,14.53,20241209,0.18,Y,096760,500,369 억,,1519637,N,N,0,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 160710 55 60.00 KOSPI 금융 N N N Y 60 N 3010 15 2 0.50 46632795 15527 34.82 3000 3030 2970 3890 2100 2995 3003.34 2.08 0 -115 3075 3035 3005 2965 2935 3055 2985 370 895 500 2150 5 1 73924942 2225 3.55 0.92 12 0.02 847.00 3284.00 3905 20240920 -22.92 2650 20241209 13.58 3135 -3.99 20250227 2795 7.69 20250203 3905 -22.92 20240920 2650 13.58 20241209 0.18 Y 096760 500 369 억 1534477 N N 56 N 00 N
3 20250411 150716 55 60.00 KOSPI 금융 N N N Y 60 N 3015 20 2 0.67 38634065 12870 28.86 3000 3030 2970 3890 2100 2995 3001.87 2.08 0 1867 3075 3035 3005 2965 2935 3055 2985 370 895 500 2150 5 1 73924942 2229 3.56 0.92 12 0.02 847.00 3284.00 3905 20240920 -22.79 2650 20241209 13.77 3135 -3.83 20250227 2795 7.87 20250203 3905 -22.79 20240920 2650 13.77 20241209 0.18 Y 096760 500 369 억 1534477 N N 56 N 00 N
4 20250411 140715 55 60.00 KOSPI 금융 N N N Y 60 N 3010 15 2 0.50 27102636 9048 20.29 3000 3015 2970 3890 2100 2995 2995.43 2.08 0 1216 3075 3035 3005 2965 2935 3055 2985 370 895 500 2150 5 1 73924942 2225 3.55 0.92 12 0.01 847.00 3284.00 3905 20240920 -22.92 2650 20241209 13.58 3135 -3.99 20250227 2795 7.69 20250203 3905 -22.92 20240920 2650 13.58 20241209 0.18 Y 096760 500 369 억 1534477 N N 56 N 00 N
5 20250411 130716 55 60.00 KOSPI 금융 N N N Y 60 N 3005 10 2 0.33 22910066 7653 17.16 3000 3015 2970 3890 2100 2995 2993.61 2.08 0 463 3075 3035 3005 2965 2935 3055 2985 370 895 500 2150 5 1 73924942 2221 3.55 0.92 12 0.01 847.00 3284.00 3905 20240920 -23.05 2650 20241209 13.40 3135 -4.15 20250227 2795 7.51 20250203 3905 -23.05 20240920 2650 13.40 20241209 0.18 Y 096760 500 369 억 1534477 N N 56 N 00 N
6 20250411 120717 55 60.00 KOSPI 금융 N N N Y 60 N 3000 5 2 0.17 18663468 6237 13.99 3000 3015 2970 3890 2100 2995 2992.38 2.08 0 -169 3075 3035 3005 2965 2935 3055 2985 370 895 500 2150 5 1 73924942 2218 3.54 0.91 12 0.01 847.00 3284.00 3905 20240920 -23.18 2650 20241209 13.21 3135 -4.31 20250227 2795 7.33 20250203 3905 -23.18 20240920 2650 13.21 20241209 0.18 Y 096760 500 369 억 1534477 N N 56 N 00 N
7 20250411 110716 55 60.00 KOSPI 금융 N N N Y 60 N 3000 5 2 0.17 11865284 3974 8.91 3000 3010 2970 3890 2100 2995 2985.73 2.08 0 170 3075 3035 3005 2965 2935 3055 2985 370 895 500 2150 5 1 73924942 2218 3.54 0.91 12 0.01 847.00 3284.00 3905 20240920 -23.18 2650 20241209 13.21 3135 -4.31 20250227 2795 7.33 20250203 3905 -23.18 20240920 2650 13.21 20241209 0.18 Y 096760 500 369 억 1534477 N N 56 N 00 N
8 20250411 100717 55 60.00 KOSPI 금융 N N N Y 60 N 3005 10 2 0.33 7181425 2410 5.40 3000 3010 2970 3890 2100 2995 2979.84 2.08 0 92 3075 3035 3005 2965 2935 3055 2985 370 895 500 2150 5 1 73924942 2221 3.55 0.92 12 0.00 847.00 3284.00 3905 20240920 -23.05 2650 20241209 13.40 3135 -4.15 20250227 2795 7.51 20250203 3905 -23.05 20240920 2650 13.40 20241209 0.18 Y 096760 500 369 억 1534477 N N 56 N 00 N
9 20250411 090720 55 60.00 KOSPI 금융 N N N Y 60 N 2990 -5 5 -0.17 146815 49 0.11 3000 3010 2990 3890 2100 2995 2996.22 2.08 0 -31 3075 3035 3005 2965 2935 3055 2985 370 895 500 2150 5 1 73924942 2210 3.53 0.91 12 0.00 847.00 3284.00 3905 20240920 -23.43 2650 20241209 12.83 3135 -4.63 20250227 2795 6.98 20250203 3905 -23.43 20240920 2650 12.83 20241209 0.18 Y 096760 500 369 억 1534477 N N 56 N 00 N
10 20250410 160712 55 60.00 KOSPI 금융 N N N Y 60 N 2995 30 2 1.01 133921842 44462 91.72 2980 3045 2975 3850 2080 2965 3012.11 2.06 0 16371 3048 3006 2943 2901 2838 3027 2922 370 885 500 2130 5 1 73924942 2214 3.54 0.91 12 0.06 847.00 3284.00 3905 20240920 -23.30 2650 20241209 13.02 3135 -4.47 20250227 2795 7.16 20250203 3905 -23.30 20240920 2650 13.02 20241209 0.18 Y 096760 500 369 억 1519637 N N 56 N 00 N
11 20250410 150715 55 60.00 KOSPI 금융 N N N Y 60 N 3015 50 2 1.69 111554707 37010 76.35 2980 3045 2975 3850 2080 2965 3014.18 2.06 0 16001 3048 3006 2943 2901 2838 3027 2922 370 885 500 2130 5 1 73924942 2229 3.56 0.92 12 0.05 847.00 3284.00 3905 20240920 -22.79 2650 20241209 13.77 3135 -3.83 20250227 2795 7.87 20250203 3905 -22.79 20240920 2650 13.77 20241209 0.18 Y 096760 500 369 억 1519637 N N 0 N 00 N
12 20250410 140713 55 60.00 KOSPI 금융 N N N Y 60 N 3035 70 2 2.36 67574705 22448 46.31 2980 3045 2975 3850 2080 2965 3010.28 2.06 0 10080 3048 3006 2943 2901 2838 3027 2922 370 885 500 2130 5 1 73924942 2244 3.58 0.92 12 0.03 847.00 3284.00 3905 20240920 -22.28 2650 20241209 14.53 3135 -3.19 20250227 2795 8.59 20250203 3905 -22.28 20240920 2650 14.53 20241209 0.18 Y 096760 500 369 억 1519637 N N 0 N 00 N