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
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
20250422,160717,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3030,5,2,0.17,105176134,34826,202.94,3000,3035,3000,3930,2120,3025,3020.05,2.11,0,1973,3048,3036,3018,3006,2988,3042,3012,370,905,500,2170,5,1,73924942,2240,3.58,0.92,12,0.05,847.00,3284.00,3905,20240920,-22.41,2650,20241209,14.34,3135,-3.35,20250227,2795,8.41,20250203,3905,-22.41,20240920,2650,14.34,20241209,0.18,Y,096760,500,369 억,,1557214,N,N,27,N,00,N
20250422,150730,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3030,5,2,0.17,101029134,33456,194.95,3000,3035,3000,3930,2120,3025,3019.76,2.11,0,1670,3048,3036,3018,3006,2988,3042,3012,370,905,500,2170,5,1,73924942,2240,3.58,0.92,12,0.05,847.00,3284.00,3905,20240920,-22.41,2650,20241209,14.34,3135,-3.35,20250227,2795,8.41,20250203,3905,-22.41,20240920,2650,14.34,20241209,0.18,Y,096760,500,369 억,,1557214,N,N,10,N,00,N
20250422,140730,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3030,5,2,0.17,85207314,28222,164.45,3000,3035,3000,3930,2120,3025,3019.18,2.11,0,1264,3048,3036,3018,3006,2988,3042,3012,370,905,500,2170,5,1,73924942,2240,3.58,0.92,12,0.04,847.00,3284.00,3905,20240920,-22.41,2650,20241209,14.34,3135,-3.35,20250227,2795,8.41,20250203,3905,-22.41,20240920,2650,14.34,20241209,0.18,Y,096760,500,369 억,,1557214,N,N,10,N,00,N
20250422,130727,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3030,5,2,0.17,80054522,26519,154.53,3000,3035,3000,3930,2120,3025,3018.76,2.11,0,1253,3048,3036,3018,3006,2988,3042,3012,370,905,500,2170,5,1,73924942,2240,3.58,0.92,12,0.04,847.00,3284.00,3905,20240920,-22.41,2650,20241209,14.34,3135,-3.35,20250227,2795,8.41,20250203,3905,-22.41,20240920,2650,14.34,20241209,0.18,Y,096760,500,369 억,,1557214,N,N,10,N,00,N
20250422,120729,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3030,5,2,0.17,77545192,25690,149.70,3000,3030,3000,3930,2120,3025,3018.50,2.11,0,1372,3048,3036,3018,3006,2988,3042,3012,370,905,500,2170,5,1,73924942,2240,3.58,0.92,12,0.03,847.00,3284.00,3905,20240920,-22.41,2650,20241209,14.34,3135,-3.35,20250227,2795,8.41,20250203,3905,-22.41,20240920,2650,14.34,20241209,0.18,Y,096760,500,369 억,,1557214,N,N,10,N,00,N
20250422,110729,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3025,0,3,0.00,53412042,17725,103.29,3000,3030,3000,3930,2120,3025,3013.37,2.11,0,1754,3048,3036,3018,3006,2988,3042,3012,370,905,500,2170,5,1,73924942,2236,3.57,0.92,12,0.02,847.00,3284.00,3905,20240920,-22.54,2650,20241209,14.15,3135,-3.51,20250227,2795,8.23,20250203,3905,-22.54,20240920,2650,14.15,20241209,0.18,Y,096760,500,369 억,,1557214,N,N,10,N,00,N
20250422,100728,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3020,-5,5,-0.17,4818320,1604,9.35,3000,3020,3000,3930,2120,3025,3003.94,2.11,0,-372,3048,3036,3018,3006,2988,3042,3012,370,905,500,2170,5,1,73924942,2233,3.57,0.92,12,0.00,847.00,3284.00,3905,20240920,-22.66,2650,20241209,13.96,3135,-3.67,20250227,2795,8.05,20250203,3905,-22.66,20240920,2650,13.96,20241209,0.18,Y,096760,500,369 억,,1557214,N,N,10,N,00,N
20250422,090730,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3010,-15,5,-0.50,3571060,1190,6.93,3000,3010,3000,3930,2120,3025,3000.89,2.11,0,-551,3048,3036,3018,3006,2988,3042,3012,370,905,500,2170,5,1,73924942,2225,3.55,0.92,12,0.00,847.00,3284.00,3905,20240920,-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,,1557214,N,N,10,N,00,N
20250421,160714,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3025,15,2,0.50,51753822,17161,78.26,3020,3030,3000,3910,2110,3010,3015.78,2.10,0,2378,3046,3027,3011,2992,2976,3037,3002,370,900,500,2160,5,1,73924942,2236,3.57,0.92,12,0.02,847.00,3284.00,3905,20240920,-22.54,2650,20241209,14.15,3135,-3.51,20250227,2795,8.23,20250203,3905,-22.54,20240920,2650,14.15,20241209,0.18,Y,096760,500,369 억,,1554836,N,N,10,N,00,N
20250421,150727,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3025,15,2,0.50,48501852,16086,73.36,3020,3030,3000,3910,2110,3010,3015.16,2.10,0,1938,3046,3027,3011,2992,2976,3037,3002,370,900,500,2160,5,1,73924942,2236,3.57,0.92,12,0.02,847.00,3284.00,3905,20240920,-22.54,2650,20241209,14.15,3135,-3.51,20250227,2795,8.23,20250203,3905,-22.54,20240920,2650,14.15,20241209,0.18,Y,096760,500,369 억,,1554836,N,N,163,N,00,N
20250421,140727,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3022,12,2,0.40,40630734,13485,61.50,3020,3030,3000,3910,2110,3010,3013.03,2.10,0,1616,3046,3027,3011,2992,2976,3037,3002,370,900,500,2160,5,1,73924942,2234,3.57,0.92,12,0.02,847.00,3284.00,3905,20240920,-22.61,2650,20241209,14.04,3135,-3.60,20250227,2795,8.12,20250203,3905,-22.61,20240920,2650,14.04,20241209,0.18,Y,096760,500,369 억,,1554836,N,N,163,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 160717 55 60.00 KOSPI 금융 N N N Y 60 N 3030 5 2 0.17 105176134 34826 202.94 3000 3035 3000 3930 2120 3025 3020.05 2.11 0 1973 3048 3036 3018 3006 2988 3042 3012 370 905 500 2170 5 1 73924942 2240 3.58 0.92 12 0.05 847.00 3284.00 3905 20240920 -22.41 2650 20241209 14.34 3135 -3.35 20250227 2795 8.41 20250203 3905 -22.41 20240920 2650 14.34 20241209 0.18 Y 096760 500 369 억 1557214 N N 27 N 00 N
3 20250422 150730 55 60.00 KOSPI 금융 N N N Y 60 N 3030 5 2 0.17 101029134 33456 194.95 3000 3035 3000 3930 2120 3025 3019.76 2.11 0 1670 3048 3036 3018 3006 2988 3042 3012 370 905 500 2170 5 1 73924942 2240 3.58 0.92 12 0.05 847.00 3284.00 3905 20240920 -22.41 2650 20241209 14.34 3135 -3.35 20250227 2795 8.41 20250203 3905 -22.41 20240920 2650 14.34 20241209 0.18 Y 096760 500 369 억 1557214 N N 10 N 00 N
4 20250422 140730 55 60.00 KOSPI 금융 N N N Y 60 N 3030 5 2 0.17 85207314 28222 164.45 3000 3035 3000 3930 2120 3025 3019.18 2.11 0 1264 3048 3036 3018 3006 2988 3042 3012 370 905 500 2170 5 1 73924942 2240 3.58 0.92 12 0.04 847.00 3284.00 3905 20240920 -22.41 2650 20241209 14.34 3135 -3.35 20250227 2795 8.41 20250203 3905 -22.41 20240920 2650 14.34 20241209 0.18 Y 096760 500 369 억 1557214 N N 10 N 00 N
5 20250422 130727 55 60.00 KOSPI 금융 N N N Y 60 N 3030 5 2 0.17 80054522 26519 154.53 3000 3035 3000 3930 2120 3025 3018.76 2.11 0 1253 3048 3036 3018 3006 2988 3042 3012 370 905 500 2170 5 1 73924942 2240 3.58 0.92 12 0.04 847.00 3284.00 3905 20240920 -22.41 2650 20241209 14.34 3135 -3.35 20250227 2795 8.41 20250203 3905 -22.41 20240920 2650 14.34 20241209 0.18 Y 096760 500 369 억 1557214 N N 10 N 00 N
6 20250422 120729 55 60.00 KOSPI 금융 N N N Y 60 N 3030 5 2 0.17 77545192 25690 149.70 3000 3030 3000 3930 2120 3025 3018.50 2.11 0 1372 3048 3036 3018 3006 2988 3042 3012 370 905 500 2170 5 1 73924942 2240 3.58 0.92 12 0.03 847.00 3284.00 3905 20240920 -22.41 2650 20241209 14.34 3135 -3.35 20250227 2795 8.41 20250203 3905 -22.41 20240920 2650 14.34 20241209 0.18 Y 096760 500 369 억 1557214 N N 10 N 00 N
7 20250422 110729 55 60.00 KOSPI 금융 N N N Y 60 N 3025 0 3 0.00 53412042 17725 103.29 3000 3030 3000 3930 2120 3025 3013.37 2.11 0 1754 3048 3036 3018 3006 2988 3042 3012 370 905 500 2170 5 1 73924942 2236 3.57 0.92 12 0.02 847.00 3284.00 3905 20240920 -22.54 2650 20241209 14.15 3135 -3.51 20250227 2795 8.23 20250203 3905 -22.54 20240920 2650 14.15 20241209 0.18 Y 096760 500 369 억 1557214 N N 10 N 00 N
8 20250422 100728 55 60.00 KOSPI 금융 N N N Y 60 N 3020 -5 5 -0.17 4818320 1604 9.35 3000 3020 3000 3930 2120 3025 3003.94 2.11 0 -372 3048 3036 3018 3006 2988 3042 3012 370 905 500 2170 5 1 73924942 2233 3.57 0.92 12 0.00 847.00 3284.00 3905 20240920 -22.66 2650 20241209 13.96 3135 -3.67 20250227 2795 8.05 20250203 3905 -22.66 20240920 2650 13.96 20241209 0.18 Y 096760 500 369 억 1557214 N N 10 N 00 N
9 20250422 090730 55 60.00 KOSPI 금융 N N N Y 60 N 3010 -15 5 -0.50 3571060 1190 6.93 3000 3010 3000 3930 2120 3025 3000.89 2.11 0 -551 3048 3036 3018 3006 2988 3042 3012 370 905 500 2170 5 1 73924942 2225 3.55 0.92 12 0.00 847.00 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 1557214 N N 10 N 00 N
10 20250421 160714 55 60.00 KOSPI 금융 N N N Y 60 N 3025 15 2 0.50 51753822 17161 78.26 3020 3030 3000 3910 2110 3010 3015.78 2.10 0 2378 3046 3027 3011 2992 2976 3037 3002 370 900 500 2160 5 1 73924942 2236 3.57 0.92 12 0.02 847.00 3284.00 3905 20240920 -22.54 2650 20241209 14.15 3135 -3.51 20250227 2795 8.23 20250203 3905 -22.54 20240920 2650 14.15 20241209 0.18 Y 096760 500 369 억 1554836 N N 10 N 00 N
11 20250421 150727 55 60.00 KOSPI 금융 N N N Y 60 N 3025 15 2 0.50 48501852 16086 73.36 3020 3030 3000 3910 2110 3010 3015.16 2.10 0 1938 3046 3027 3011 2992 2976 3037 3002 370 900 500 2160 5 1 73924942 2236 3.57 0.92 12 0.02 847.00 3284.00 3905 20240920 -22.54 2650 20241209 14.15 3135 -3.51 20250227 2795 8.23 20250203 3905 -22.54 20240920 2650 14.15 20241209 0.18 Y 096760 500 369 억 1554836 N N 163 N 00 N
12 20250421 140727 55 60.00 KOSPI 금융 N N N Y 60 N 3022 12 2 0.40 40630734 13485 61.50 3020 3030 3000 3910 2110 3010 3013.03 2.10 0 1616 3046 3027 3011 2992 2976 3037 3002 370 900 500 2160 5 1 73924942 2234 3.57 0.92 12 0.02 847.00 3284.00 3905 20240920 -22.61 2650 20241209 14.04 3135 -3.60 20250227 2795 8.12 20250203 3905 -22.61 20240920 2650 14.04 20241209 0.18 Y 096760 500 369 억 1554836 N N 163 N 00 N