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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160739,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3035,10,2,0.33,156679659,51571,146.93,3025,3060,3020,3930,2120,3025,3038.14,1.53,0,21621,3065,3045,3025,3005,2985,3055,3015,370,905,500,2170,5,1,73924942,2244,11.81,1.70,12,0.07,257.00,1785.00,3905,20240920,-22.28,2650,20241209,14.53,3135,-3.19,20250227,2795,8.59,20250203,3905,-22.28,20240920,2650,14.53,20241209,0.18,N,096760,500,369 억,,1134708,N,N,64,N,00,N
20250318,150743,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3055,30,2,0.99,85192514,27964,79.67,3025,3060,3025,3930,2120,3025,3046.51,1.53,0,15645,3065,3045,3025,3005,2985,3055,3015,370,905,500,2170,5,1,73924942,2258,11.89,1.71,12,0.04,257.00,1785.00,3905,20240920,-21.77,2650,20241209,15.28,3135,-2.55,20250227,2795,9.30,20250203,3905,-21.77,20240920,2650,15.28,20241209,0.18,N,096760,500,369 억,,1134708,N,N,20,N,00,N
20250318,140740,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3055,30,2,0.99,67616632,22199,63.25,3025,3060,3025,3930,2120,3025,3045.93,1.53,0,13014,3065,3045,3025,3005,2985,3055,3015,370,905,500,2170,5,1,73924942,2258,11.89,1.71,12,0.03,257.00,1785.00,3905,20240920,-21.77,2650,20241209,15.28,3135,-2.55,20250227,2795,9.30,20250203,3905,-21.77,20240920,2650,15.28,20241209,0.18,N,096760,500,369 억,,1134708,N,N,20,N,00,N
20250318,130739,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3050,25,2,0.83,49353182,16216,46.20,3025,3060,3025,3930,2120,3025,3043.49,1.53,0,10051,3065,3045,3025,3005,2985,3055,3015,370,905,500,2170,5,1,73924942,2255,11.87,1.71,12,0.02,257.00,1785.00,3905,20240920,-21.90,2650,20241209,15.09,3135,-2.71,20250227,2795,9.12,20250203,3905,-21.90,20240920,2650,15.09,20241209,0.18,N,096760,500,369 억,,1134708,N,N,20,N,00,N
20250318,120740,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3045,20,2,0.66,16531942,5448,15.52,3025,3045,3025,3930,2120,3025,3034.50,1.53,0,2450,3065,3045,3025,3005,2985,3055,3015,370,905,500,2170,5,1,73924942,2251,11.85,1.71,12,0.01,257.00,1785.00,3905,20240920,-22.02,2650,20241209,14.91,3135,-2.87,20250227,2795,8.94,20250203,3905,-22.02,20240920,2650,14.91,20241209,0.18,N,096760,500,369 억,,1134708,N,N,20,N,00,N
20250318,110738,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3025,0,3,0.00,8404824,2773,7.90,3025,3045,3025,3930,2120,3025,3030.95,1.53,0,1444,3065,3045,3025,3005,2985,3055,3015,370,905,500,2170,5,1,73924942,2236,11.77,1.69,12,0.00,257.00,1785.00,3905,20240920,-22.54,2650,20241209,14.15,3135,-3.51,20250227,2795,8.23,20250203,3905,-22.54,20240920,2650,14.15,20241209,0.18,N,096760,500,369 억,,1134708,N,N,20,N,00,N
20250318,100742,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3040,15,2,0.50,4334744,1430,4.07,3025,3045,3025,3930,2120,3025,3031.29,1.53,0,872,3065,3045,3025,3005,2985,3055,3015,370,905,500,2170,5,1,73924942,2247,11.83,1.70,12,0.00,257.00,1785.00,3905,20240920,-22.15,2650,20241209,14.72,3135,-3.03,20250227,2795,8.77,20250203,3905,-22.15,20240920,2650,14.72,20241209,0.18,N,096760,500,369 억,,1134708,N,N,20,N,00,N
20250318,090743,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3030,5,2,0.17,24235,8,0.02,3025,3030,3025,3930,2120,3025,3029.38,1.53,0,0,3065,3045,3025,3005,2985,3055,3015,370,905,500,2170,5,1,73924942,2240,11.79,1.70,12,0.00,257.00,1785.00,3905,20240920,-22.41,2650,20241209,14.34,3135,-3.35,20250227,2795,8.41,20250203,3905,-22.41,20240920,2650,14.34,20241209,0.18,N,096760,500,369 억,,1134708,N,N,20,N,00,N
20250317,160738,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3025,5,2,0.17,106046763,35084,124.15,3020,3045,3005,3925,2115,3020,3022.65,1.54,0,-814,3066,3042,3026,3002,2986,3040,3000,370,905,500,2170,5,1,73924942,2236,11.77,1.69,12,0.05,257.00,1785.00,3905,20240920,-22.54,2650,20241209,14.15,3135,-3.51,20250227,2795,8.23,20250203,3905,-22.54,20240920,2650,14.15,20241209,0.18,N,096760,500,369 억,,1137301,N,N,20,N,00,N
20250317,150737,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3020,0,3,0.00,65677238,21735,76.91,3020,3045,3005,3925,2115,3020,3021.73,1.54,0,-1080,3066,3042,3026,3002,2986,3040,3000,370,905,500,2170,5,1,73924942,2233,11.75,1.69,12,0.03,257.00,1785.00,3905,20240920,-22.66,2650,20241209,13.96,3135,-3.67,20250227,2795,8.05,20250203,3905,-22.66,20240920,2650,13.96,20241209,0.18,N,096760,500,369 억,,1137301,N,N,21,N,00,N
20250317,140739,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3025,5,2,0.17,46202343,15285,54.09,3020,3045,3005,3925,2115,3020,3022.72,1.54,0,1325,3066,3042,3026,3002,2986,3040,3000,370,905,500,2170,5,1,73924942,2236,11.77,1.69,12,0.02,257.00,1785.00,3905,20240920,-22.54,2650,20241209,14.15,3135,-3.51,20250227,2795,8.23,20250203,3905,-22.54,20240920,2650,14.15,20241209,0.18,N,096760,500,369 억,,1137301,N,N,21,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 20250318 160739 55 60.00 KOSPI 금융 N N N Y 60 N 3035 10 2 0.33 156679659 51571 146.93 3025 3060 3020 3930 2120 3025 3038.14 1.53 0 21621 3065 3045 3025 3005 2985 3055 3015 370 905 500 2170 5 1 73924942 2244 11.81 1.70 12 0.07 257.00 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 0.18 N 096760 500 369 억 1134708 N N 64 N 00 N
3 20250318 150743 55 60.00 KOSPI 금융 N N N Y 60 N 3055 30 2 0.99 85192514 27964 79.67 3025 3060 3025 3930 2120 3025 3046.51 1.53 0 15645 3065 3045 3025 3005 2985 3055 3015 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 0.18 N 096760 500 369 억 1134708 N N 20 N 00 N
4 20250318 140740 55 60.00 KOSPI 금융 N N N Y 60 N 3055 30 2 0.99 67616632 22199 63.25 3025 3060 3025 3930 2120 3025 3045.93 1.53 0 13014 3065 3045 3025 3005 2985 3055 3015 370 905 500 2170 5 1 73924942 2258 11.89 1.71 12 0.03 257.00 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 0.18 N 096760 500 369 억 1134708 N N 20 N 00 N
5 20250318 130739 55 60.00 KOSPI 금융 N N N Y 60 N 3050 25 2 0.83 49353182 16216 46.20 3025 3060 3025 3930 2120 3025 3043.49 1.53 0 10051 3065 3045 3025 3005 2985 3055 3015 370 905 500 2170 5 1 73924942 2255 11.87 1.71 12 0.02 257.00 1785.00 3905 20240920 -21.90 2650 20241209 15.09 3135 -2.71 20250227 2795 9.12 20250203 3905 -21.90 20240920 2650 15.09 20241209 0.18 N 096760 500 369 억 1134708 N N 20 N 00 N
6 20250318 120740 55 60.00 KOSPI 금융 N N N Y 60 N 3045 20 2 0.66 16531942 5448 15.52 3025 3045 3025 3930 2120 3025 3034.50 1.53 0 2450 3065 3045 3025 3005 2985 3055 3015 370 905 500 2170 5 1 73924942 2251 11.85 1.71 12 0.01 257.00 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 0.18 N 096760 500 369 억 1134708 N N 20 N 00 N
7 20250318 110738 55 60.00 KOSPI 금융 N N N Y 60 N 3025 0 3 0.00 8404824 2773 7.90 3025 3045 3025 3930 2120 3025 3030.95 1.53 0 1444 3065 3045 3025 3005 2985 3055 3015 370 905 500 2170 5 1 73924942 2236 11.77 1.69 12 0.00 257.00 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 0.18 N 096760 500 369 억 1134708 N N 20 N 00 N
8 20250318 100742 55 60.00 KOSPI 금융 N N N Y 60 N 3040 15 2 0.50 4334744 1430 4.07 3025 3045 3025 3930 2120 3025 3031.29 1.53 0 872 3065 3045 3025 3005 2985 3055 3015 370 905 500 2170 5 1 73924942 2247 11.83 1.70 12 0.00 257.00 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 0.18 N 096760 500 369 억 1134708 N N 20 N 00 N
9 20250318 090743 55 60.00 KOSPI 금융 N N N Y 60 N 3030 5 2 0.17 24235 8 0.02 3025 3030 3025 3930 2120 3025 3029.38 1.53 0 0 3065 3045 3025 3005 2985 3055 3015 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 0.18 N 096760 500 369 억 1134708 N N 20 N 00 N
10 20250317 160738 55 60.00 KOSPI 금융 N N N Y 60 N 3025 5 2 0.17 106046763 35084 124.15 3020 3045 3005 3925 2115 3020 3022.65 1.54 0 -814 3066 3042 3026 3002 2986 3040 3000 370 905 500 2170 5 1 73924942 2236 11.77 1.69 12 0.05 257.00 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 0.18 N 096760 500 369 억 1137301 N N 20 N 00 N
11 20250317 150737 55 60.00 KOSPI 금융 N N N Y 60 N 3020 0 3 0.00 65677238 21735 76.91 3020 3045 3005 3925 2115 3020 3021.73 1.54 0 -1080 3066 3042 3026 3002 2986 3040 3000 370 905 500 2170 5 1 73924942 2233 11.75 1.69 12 0.03 257.00 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 0.18 N 096760 500 369 억 1137301 N N 21 N 00 N
12 20250317 140739 55 60.00 KOSPI 금융 N N N Y 60 N 3025 5 2 0.17 46202343 15285 54.09 3020 3045 3005 3925 2115 3020 3022.72 1.54 0 1325 3066 3042 3026 3002 2986 3040 3000 370 905 500 2170 5 1 73924942 2236 11.77 1.69 12 0.02 257.00 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 0.18 N 096760 500 369 억 1137301 N N 21 N 00 N