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
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
20250414,160714,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3005,-5,5,-0.17,123542465,41136,264.93,3055,3055,2985,3910,2110,3010,3003.27,2.08,0,6909,3063,3036,3003,2976,2943,3050,2990,370,900,500,2160,5,1,73924942,2221,3.55,0.92,12,0.06,847.00,3284.00,3905,20240920,-23.05,2650,20241209,13.40,3135,-4.15,20250227,2795,7.51,20250203,3905,-23.05,20240920,2650,13.40,20241209,0.17,Y,096760,500,369 억,,1539095,N,N,0,N,00,N
20250414,150719,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3015,5,2,0.17,116116840,38668,249.04,3055,3055,2985,3910,2110,3010,3002.92,2.08,0,7548,3063,3036,3003,2976,2943,3050,2990,370,900,500,2160,5,1,73924942,2229,3.56,0.92,12,0.05,847.00,3284.00,3905,20240920,-22.79,2650,20241209,13.77,3135,-3.83,20250227,2795,7.87,20250203,3905,-22.79,20240920,2650,13.77,20241209,0.17,Y,096760,500,369 억,,1539095,N,N,0,N,00,N
20250414,140717,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3010,0,3,0.00,104620241,34852,224.46,3055,3055,2985,3910,2110,3010,3001.84,2.08,0,7650,3063,3036,3003,2976,2943,3050,2990,370,900,500,2160,5,1,73924942,2225,3.55,0.92,12,0.05,847.00,3284.00,3905,20240920,-22.92,2650,20241209,13.58,3135,-3.99,20250227,2795,7.69,20250203,3905,-22.92,20240920,2650,13.58,20241209,0.17,Y,096760,500,369 억,,1539095,N,N,0,N,00,N
20250414,130717,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3010,0,3,0.00,77466429,25818,166.28,3055,3055,2985,3910,2110,3010,3000.48,2.08,0,4545,3063,3036,3003,2976,2943,3050,2990,370,900,500,2160,5,1,73924942,2225,3.55,0.92,12,0.03,847.00,3284.00,3905,20240920,-22.92,2650,20241209,13.58,3135,-3.99,20250227,2795,7.69,20250203,3905,-22.92,20240920,2650,13.58,20241209,0.17,Y,096760,500,369 억,,1539095,N,N,0,N,00,N
20250414,120719,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2995,-15,5,-0.50,69857334,23283,149.95,3055,3055,2985,3910,2110,3010,3000.36,2.08,0,4031,3063,3036,3003,2976,2943,3050,2990,370,900,500,2160,5,1,73924942,2214,3.54,0.91,12,0.03,847.00,3284.00,3905,20240920,-23.30,2650,20241209,13.02,3135,-4.47,20250227,2795,7.16,20250203,3905,-23.30,20240920,2650,13.02,20241209,0.17,Y,096760,500,369 억,,1539095,N,N,0,N,00,N
20250414,110715,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2995,-15,5,-0.50,63996856,21329,137.37,3055,3055,2985,3910,2110,3010,3000.46,2.08,0,4104,3063,3036,3003,2976,2943,3050,2990,370,900,500,2160,5,1,73924942,2214,3.54,0.91,12,0.03,847.00,3284.00,3905,20240920,-23.30,2650,20241209,13.02,3135,-4.47,20250227,2795,7.16,20250203,3905,-23.30,20240920,2650,13.02,20241209,0.17,Y,096760,500,369 억,,1539095,N,N,0,N,00,N
20250414,100717,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2995,-15,5,-0.50,30164116,10030,64.60,3055,3055,2995,3910,2110,3010,3007.39,2.08,0,1652,3063,3036,3003,2976,2943,3050,2990,370,900,500,2160,5,1,73924942,2214,3.54,0.91,12,0.01,847.00,3284.00,3905,20240920,-23.30,2650,20241209,13.02,3135,-4.47,20250227,2795,7.16,20250203,3905,-23.30,20240920,2650,13.02,20241209,0.17,Y,096760,500,369 억,,1539095,N,N,0,N,00,N
20250414,090718,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3005,-5,5,-0.17,3016220,988,6.36,3055,3055,3000,3910,2110,3010,3052.85,2.08,0,-37,3063,3036,3003,2976,2943,3050,2990,370,900,500,2160,5,1,73924942,2221,3.55,0.92,12,0.00,847.00,3284.00,3905,20240920,-23.05,2650,20241209,13.40,3135,-4.15,20250227,2795,7.51,20250203,3905,-23.05,20240920,2650,13.40,20241209,0.17,Y,096760,500,369 억,,1539095,N,N,0,N,00,N
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
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 160714 55 60.00 KOSPI 금융 N N N Y 60 N 3005 -5 5 -0.17 123542465 41136 264.93 3055 3055 2985 3910 2110 3010 3003.27 2.08 0 6909 3063 3036 3003 2976 2943 3050 2990 370 900 500 2160 5 1 73924942 2221 3.55 0.92 12 0.06 847.00 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 0.17 Y 096760 500 369 억 1539095 N N 0 N 00 N
3 20250414 150719 55 60.00 KOSPI 금융 N N N Y 60 N 3015 5 2 0.17 116116840 38668 249.04 3055 3055 2985 3910 2110 3010 3002.92 2.08 0 7548 3063 3036 3003 2976 2943 3050 2990 370 900 500 2160 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 0.17 Y 096760 500 369 억 1539095 N N 0 N 00 N
4 20250414 140717 55 60.00 KOSPI 금융 N N N Y 60 N 3010 0 3 0.00 104620241 34852 224.46 3055 3055 2985 3910 2110 3010 3001.84 2.08 0 7650 3063 3036 3003 2976 2943 3050 2990 370 900 500 2160 5 1 73924942 2225 3.55 0.92 12 0.05 847.00 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 0.17 Y 096760 500 369 억 1539095 N N 0 N 00 N
5 20250414 130717 55 60.00 KOSPI 금융 N N N Y 60 N 3010 0 3 0.00 77466429 25818 166.28 3055 3055 2985 3910 2110 3010 3000.48 2.08 0 4545 3063 3036 3003 2976 2943 3050 2990 370 900 500 2160 5 1 73924942 2225 3.55 0.92 12 0.03 847.00 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 0.17 Y 096760 500 369 억 1539095 N N 0 N 00 N
6 20250414 120719 55 60.00 KOSPI 금융 N N N Y 60 N 2995 -15 5 -0.50 69857334 23283 149.95 3055 3055 2985 3910 2110 3010 3000.36 2.08 0 4031 3063 3036 3003 2976 2943 3050 2990 370 900 500 2160 5 1 73924942 2214 3.54 0.91 12 0.03 847.00 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 0.17 Y 096760 500 369 억 1539095 N N 0 N 00 N
7 20250414 110715 55 60.00 KOSPI 금융 N N N Y 60 N 2995 -15 5 -0.50 63996856 21329 137.37 3055 3055 2985 3910 2110 3010 3000.46 2.08 0 4104 3063 3036 3003 2976 2943 3050 2990 370 900 500 2160 5 1 73924942 2214 3.54 0.91 12 0.03 847.00 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 0.17 Y 096760 500 369 억 1539095 N N 0 N 00 N
8 20250414 100717 55 60.00 KOSPI 금융 N N N Y 60 N 2995 -15 5 -0.50 30164116 10030 64.60 3055 3055 2995 3910 2110 3010 3007.39 2.08 0 1652 3063 3036 3003 2976 2943 3050 2990 370 900 500 2160 5 1 73924942 2214 3.54 0.91 12 0.01 847.00 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 0.17 Y 096760 500 369 억 1539095 N N 0 N 00 N
9 20250414 090718 55 60.00 KOSPI 금융 N N N Y 60 N 3005 -5 5 -0.17 3016220 988 6.36 3055 3055 3000 3910 2110 3010 3052.85 2.08 0 -37 3063 3036 3003 2976 2943 3050 2990 370 900 500 2160 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 0.17 Y 096760 500 369 억 1539095 N N 0 N 00 N
10 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
11 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
12 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