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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
096760/price/prices-20250301.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
20250312,160727,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3025,5,2,0.17,226012890,74283,59.21,3025,3065,3020,3925,2115,3020,3042.59,1.48,0,3019,3110,3065,3025,2980,2940,3045,2960,370,905,500,2170,5,1,73924942,2236,11.77,1.69,12,0.10,257.00,1785.00,3905,20240920,-22.54,2650,20241209,14.15,3135,-3.51,20250227,2795,8.23,20250203,3905,-22.54,20240920,2650,14.15,20241209,0.20,N,096760,500,369 억,,1091049,N,N,87,N,00,N
20250312,150729,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3035,15,2,0.50,193193935,63453,50.58,3025,3065,3020,3925,2115,3020,3044.68,1.48,0,2880,3110,3065,3025,2980,2940,3045,2960,370,905,500,2170,5,1,73924942,2244,11.81,1.70,12,0.09,257.00,1785.00,3905,20240920,-22.28,2650,20241209,14.53,3135,-3.19,20250227,2795,8.59,20250203,3905,-22.28,20240920,2650,14.53,20241209,0.20,N,096760,500,369 억,,1091049,N,N,11,N,00,N
20250312,140727,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3055,35,2,1.16,153257595,50315,40.10,3025,3065,3020,3925,2115,3020,3045.96,1.48,0,1906,3110,3065,3025,2980,2940,3045,2960,370,905,500,2170,5,1,73924942,2258,11.89,1.71,12,0.07,257.00,1785.00,3905,20240920,-21.77,2650,20241209,15.28,3135,-2.55,20250227,2795,9.30,20250203,3905,-21.77,20240920,2650,15.28,20241209,0.20,N,096760,500,369 억,,1091049,N,N,11,N,00,N
20250312,130727,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3040,20,2,0.66,120280880,39467,31.46,3025,3065,3020,3925,2115,3020,3047.63,1.48,0,3113,3110,3065,3025,2980,2940,3045,2960,370,905,500,2170,5,1,73924942,2247,11.83,1.70,12,0.05,257.00,1785.00,3905,20240920,-22.15,2650,20241209,14.72,3135,-3.03,20250227,2795,8.77,20250203,3905,-22.15,20240920,2650,14.72,20241209,0.20,N,096760,500,369 억,,1091049,N,N,11,N,00,N
20250312,120729,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3045,25,2,0.83,108838540,35705,28.46,3025,3065,3020,3925,2115,3020,3048.27,1.48,0,4589,3110,3065,3025,2980,2940,3045,2960,370,905,500,2170,5,1,73924942,2251,11.85,1.71,12,0.05,257.00,1785.00,3905,20240920,-22.02,2650,20241209,14.91,3135,-2.87,20250227,2795,8.94,20250203,3905,-22.02,20240920,2650,14.91,20241209,0.20,N,096760,500,369 억,,1091049,N,N,11,N,00,N
20250312,110724,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3055,35,2,1.16,82087985,26922,21.46,3025,3065,3020,3925,2115,3020,3049.10,1.48,0,3398,3110,3065,3025,2980,2940,3045,2960,370,905,500,2170,5,1,73924942,2258,11.89,1.71,12,0.04,257.00,1785.00,3905,20240920,-21.77,2650,20241209,15.28,3135,-2.55,20250227,2795,9.30,20250203,3905,-21.77,20240920,2650,15.28,20241209,0.20,N,096760,500,369 억,,1091049,N,N,11,N,00,N
20250312,100725,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3045,25,2,0.83,46528320,15272,12.17,3025,3065,3020,3925,2115,3020,3046.64,1.48,0,1552,3110,3065,3025,2980,2940,3045,2960,370,905,500,2170,5,1,73924942,2251,11.85,1.71,12,0.02,257.00,1785.00,3905,20240920,-22.02,2650,20241209,14.91,3135,-2.87,20250227,2795,8.94,20250203,3905,-22.02,20240920,2650,14.91,20241209,0.20,N,096760,500,369 억,,1091049,N,N,11,N,00,N
20250312,090730,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3030,10,2,0.33,24235,8,0.01,3025,3030,3025,3925,2115,3020,3029.38,1.48,0,0,3110,3065,3025,2980,2940,3045,2960,370,905,500,2170,5,1,73924942,2240,11.79,1.70,12,0.00,257.00,1785.00,3905,20240920,-22.41,2650,20241209,14.34,3135,-3.35,20250227,2795,8.41,20250203,3905,-22.41,20240920,2650,14.34,20241209,0.20,N,096760,500,369 억,,1091049,N,N,11,N,00,N
20250311,160721,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3020,-50,5,-1.63,376946832,125442,135.10,3045,3070,2985,3990,2150,3070,3004.79,1.46,0,12301,3110,3090,3065,3045,3020,3100,3055,370,920,500,2210,5,1,73924942,2233,11.75,1.69,12,0.17,257.00,1785.00,3905,20240920,-22.66,2650,20241209,13.96,3135,-3.67,20250227,2795,8.05,20250203,3905,-22.66,20240920,2650,13.96,20241209,0.21,N,096760,500,369 억,,1079524,N,N,11,N,00,N
20250311,150724,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3030,-40,5,-1.30,347723647,115776,124.69,3045,3070,2985,3990,2150,3070,3003.42,1.46,0,12216,3110,3090,3065,3045,3020,3100,3055,370,920,500,2210,5,1,73924942,2240,11.79,1.70,12,0.16,257.00,1785.00,3905,20240920,-22.41,2650,20241209,14.34,3135,-3.35,20250227,2795,8.41,20250203,3905,-22.41,20240920,2650,14.34,20241209,0.21,N,096760,500,369 억,,1079524,N,N,11,N,00,N
20250311,140724,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3020,-50,5,-1.63,309697152,103239,111.19,3045,3045,2985,3990,2150,3070,2999.81,1.46,0,13704,3110,3090,3065,3045,3020,3100,3055,370,920,500,2210,5,1,73924942,2233,11.75,1.69,12,0.14,257.00,1785.00,3905,20240920,-22.66,2650,20241209,13.96,3135,-3.67,20250227,2795,8.05,20250203,3905,-22.66,20240920,2650,13.96,20241209,0.21,N,096760,500,369 억,,1079524,N,N,11,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 20250312 160727 55 60.00 KOSPI 금융 N N N Y 60 N 3025 5 2 0.17 226012890 74283 59.21 3025 3065 3020 3925 2115 3020 3042.59 1.48 0 3019 3110 3065 3025 2980 2940 3045 2960 370 905 500 2170 5 1 73924942 2236 11.77 1.69 12 0.10 257.00 1785.00 3905 20240920 -22.54 2650 20241209 14.15 3135 -3.51 20250227 2795 8.23 20250203 3905 -22.54 20240920 2650 14.15 20241209 0.20 N 096760 500 369 억 1091049 N N 87 N 00 N
3 20250312 150729 55 60.00 KOSPI 금융 N N N Y 60 N 3035 15 2 0.50 193193935 63453 50.58 3025 3065 3020 3925 2115 3020 3044.68 1.48 0 2880 3110 3065 3025 2980 2940 3045 2960 370 905 500 2170 5 1 73924942 2244 11.81 1.70 12 0.09 257.00 1785.00 3905 20240920 -22.28 2650 20241209 14.53 3135 -3.19 20250227 2795 8.59 20250203 3905 -22.28 20240920 2650 14.53 20241209 0.20 N 096760 500 369 억 1091049 N N 11 N 00 N
4 20250312 140727 55 60.00 KOSPI 금융 N N N Y 60 N 3055 35 2 1.16 153257595 50315 40.10 3025 3065 3020 3925 2115 3020 3045.96 1.48 0 1906 3110 3065 3025 2980 2940 3045 2960 370 905 500 2170 5 1 73924942 2258 11.89 1.71 12 0.07 257.00 1785.00 3905 20240920 -21.77 2650 20241209 15.28 3135 -2.55 20250227 2795 9.30 20250203 3905 -21.77 20240920 2650 15.28 20241209 0.20 N 096760 500 369 억 1091049 N N 11 N 00 N
5 20250312 130727 55 60.00 KOSPI 금융 N N N Y 60 N 3040 20 2 0.66 120280880 39467 31.46 3025 3065 3020 3925 2115 3020 3047.63 1.48 0 3113 3110 3065 3025 2980 2940 3045 2960 370 905 500 2170 5 1 73924942 2247 11.83 1.70 12 0.05 257.00 1785.00 3905 20240920 -22.15 2650 20241209 14.72 3135 -3.03 20250227 2795 8.77 20250203 3905 -22.15 20240920 2650 14.72 20241209 0.20 N 096760 500 369 억 1091049 N N 11 N 00 N
6 20250312 120729 55 60.00 KOSPI 금융 N N N Y 60 N 3045 25 2 0.83 108838540 35705 28.46 3025 3065 3020 3925 2115 3020 3048.27 1.48 0 4589 3110 3065 3025 2980 2940 3045 2960 370 905 500 2170 5 1 73924942 2251 11.85 1.71 12 0.05 257.00 1785.00 3905 20240920 -22.02 2650 20241209 14.91 3135 -2.87 20250227 2795 8.94 20250203 3905 -22.02 20240920 2650 14.91 20241209 0.20 N 096760 500 369 억 1091049 N N 11 N 00 N
7 20250312 110724 55 60.00 KOSPI 금융 N N N Y 60 N 3055 35 2 1.16 82087985 26922 21.46 3025 3065 3020 3925 2115 3020 3049.10 1.48 0 3398 3110 3065 3025 2980 2940 3045 2960 370 905 500 2170 5 1 73924942 2258 11.89 1.71 12 0.04 257.00 1785.00 3905 20240920 -21.77 2650 20241209 15.28 3135 -2.55 20250227 2795 9.30 20250203 3905 -21.77 20240920 2650 15.28 20241209 0.20 N 096760 500 369 억 1091049 N N 11 N 00 N
8 20250312 100725 55 60.00 KOSPI 금융 N N N Y 60 N 3045 25 2 0.83 46528320 15272 12.17 3025 3065 3020 3925 2115 3020 3046.64 1.48 0 1552 3110 3065 3025 2980 2940 3045 2960 370 905 500 2170 5 1 73924942 2251 11.85 1.71 12 0.02 257.00 1785.00 3905 20240920 -22.02 2650 20241209 14.91 3135 -2.87 20250227 2795 8.94 20250203 3905 -22.02 20240920 2650 14.91 20241209 0.20 N 096760 500 369 억 1091049 N N 11 N 00 N
9 20250312 090730 55 60.00 KOSPI 금융 N N N Y 60 N 3030 10 2 0.33 24235 8 0.01 3025 3030 3025 3925 2115 3020 3029.38 1.48 0 0 3110 3065 3025 2980 2940 3045 2960 370 905 500 2170 5 1 73924942 2240 11.79 1.70 12 0.00 257.00 1785.00 3905 20240920 -22.41 2650 20241209 14.34 3135 -3.35 20250227 2795 8.41 20250203 3905 -22.41 20240920 2650 14.34 20241209 0.20 N 096760 500 369 억 1091049 N N 11 N 00 N
10 20250311 160721 55 60.00 KOSPI 금융 N N N Y 60 N 3020 -50 5 -1.63 376946832 125442 135.10 3045 3070 2985 3990 2150 3070 3004.79 1.46 0 12301 3110 3090 3065 3045 3020 3100 3055 370 920 500 2210 5 1 73924942 2233 11.75 1.69 12 0.17 257.00 1785.00 3905 20240920 -22.66 2650 20241209 13.96 3135 -3.67 20250227 2795 8.05 20250203 3905 -22.66 20240920 2650 13.96 20241209 0.21 N 096760 500 369 억 1079524 N N 11 N 00 N
11 20250311 150724 55 60.00 KOSPI 금융 N N N Y 60 N 3030 -40 5 -1.30 347723647 115776 124.69 3045 3070 2985 3990 2150 3070 3003.42 1.46 0 12216 3110 3090 3065 3045 3020 3100 3055 370 920 500 2210 5 1 73924942 2240 11.79 1.70 12 0.16 257.00 1785.00 3905 20240920 -22.41 2650 20241209 14.34 3135 -3.35 20250227 2795 8.41 20250203 3905 -22.41 20240920 2650 14.34 20241209 0.21 N 096760 500 369 억 1079524 N N 11 N 00 N
12 20250311 140724 55 60.00 KOSPI 금융 N N N Y 60 N 3020 -50 5 -1.63 309697152 103239 111.19 3045 3045 2985 3990 2150 3070 2999.81 1.46 0 13704 3110 3090 3065 3045 3020 3100 3055 370 920 500 2210 5 1 73924942 2233 11.75 1.69 12 0.14 257.00 1785.00 3905 20240920 -22.66 2650 20241209 13.96 3135 -3.67 20250227 2795 8.05 20250203 3905 -22.66 20240920 2650 13.96 20241209 0.21 N 096760 500 369 억 1079524 N N 11 N 00 N