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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130738,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3035,15,2,0.50,43703518,14459,51.17,3020,3045,3005,3925,2115,3020,3022.58,1.54,0,1316,3066,3042,3026,3002,2986,3040,3000,370,905,500,2170,5,1,73924942,2244,11.81,1.70,12,0.02,257.00,1785.00,3905,20240920,-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,,1137301,N,N,21,N,00,N
20250317,120737,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3035,15,2,0.50,22842095,7562,26.76,3020,3045,3005,3925,2115,3020,3020.64,1.54,0,1813,3066,3042,3026,3002,2986,3040,3000,370,905,500,2170,5,1,73924942,2244,11.81,1.70,12,0.01,257.00,1785.00,3905,20240920,-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,,1137301,N,N,21,N,00,N
20250317,110738,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3020,0,3,0.00,14346355,4754,16.82,3020,3035,3005,3925,2115,3020,3017.74,1.54,0,801,3066,3042,3026,3002,2986,3040,3000,370,905,500,2170,5,1,73924942,2233,11.75,1.69,12,0.01,257.00,1785.00,3905,20240920,-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
20250317,100738,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3017,-3,5,-0.10,5952833,1969,6.97,3020,3035,3017,3925,2115,3020,3023.28,1.54,0,475,3066,3042,3026,3002,2986,3040,3000,370,905,500,2170,5,1,73924942,2230,11.74,1.69,12,0.00,257.00,1785.00,3905,20240920,-22.74,2650,20241209,13.85,3135,-3.76,20250227,2795,7.94,20250203,3905,-22.74,20240920,2650,13.85,20241209,0.18,N,096760,500,369 억,,1137301,N,N,21,N,00,N
20250317,090738,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3030,10,2,0.33,244865,81,0.29,3020,3035,3020,3925,2115,3020,3023.02,1.54,0,15,3066,3042,3026,3002,2986,3040,3000,370,905,500,2170,5,1,73924942,2240,11.79,1.70,12,0.00,257.00,1785.00,3905,20240920,-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,,1137301,N,N,21,N,00,N
20250314,160735,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3020,0,3,0.00,85411053,28259,89.94,3020,3050,3010,3925,2115,3020,3022.44,1.54,0,146,3060,3040,3030,3010,3000,3035,3005,370,905,500,2170,5,1,73924942,2233,11.75,1.69,12,0.04,257.00,1785.00,3905,20240920,-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,,1140230,N,N,21,N,00,N
20250314,150740,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3020,0,3,0.00,84243948,27873,88.71,3020,3050,3010,3925,2115,3020,3022.42,1.54,0,184,3060,3040,3030,3010,3000,3035,3005,370,905,500,2170,5,1,73924942,2233,11.75,1.69,12,0.04,257.00,1785.00,3905,20240920,-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,,1140230,N,N,211,N,00,N
20250314,140735,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3035,15,2,0.50,70905003,23463,74.68,3020,3050,3010,3925,2115,3020,3021.99,1.54,0,881,3060,3040,3030,3010,3000,3035,3005,370,905,500,2170,5,1,73924942,2244,11.81,1.70,12,0.03,257.00,1785.00,3905,20240920,-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,,1140230,N,N,211,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 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
3 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
4 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
5 20250317 130738 55 60.00 KOSPI 금융 N N N Y 60 N 3035 15 2 0.50 43703518 14459 51.17 3020 3045 3005 3925 2115 3020 3022.58 1.54 0 1316 3066 3042 3026 3002 2986 3040 3000 370 905 500 2170 5 1 73924942 2244 11.81 1.70 12 0.02 257.00 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 1137301 N N 21 N 00 N
6 20250317 120737 55 60.00 KOSPI 금융 N N N Y 60 N 3035 15 2 0.50 22842095 7562 26.76 3020 3045 3005 3925 2115 3020 3020.64 1.54 0 1813 3066 3042 3026 3002 2986 3040 3000 370 905 500 2170 5 1 73924942 2244 11.81 1.70 12 0.01 257.00 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 1137301 N N 21 N 00 N
7 20250317 110738 55 60.00 KOSPI 금융 N N N Y 60 N 3020 0 3 0.00 14346355 4754 16.82 3020 3035 3005 3925 2115 3020 3017.74 1.54 0 801 3066 3042 3026 3002 2986 3040 3000 370 905 500 2170 5 1 73924942 2233 11.75 1.69 12 0.01 257.00 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
8 20250317 100738 55 60.00 KOSPI 금융 N N N Y 60 N 3017 -3 5 -0.10 5952833 1969 6.97 3020 3035 3017 3925 2115 3020 3023.28 1.54 0 475 3066 3042 3026 3002 2986 3040 3000 370 905 500 2170 5 1 73924942 2230 11.74 1.69 12 0.00 257.00 1785.00 3905 20240920 -22.74 2650 20241209 13.85 3135 -3.76 20250227 2795 7.94 20250203 3905 -22.74 20240920 2650 13.85 20241209 0.18 N 096760 500 369 억 1137301 N N 21 N 00 N
9 20250317 090738 55 60.00 KOSPI 금융 N N N Y 60 N 3030 10 2 0.33 244865 81 0.29 3020 3035 3020 3925 2115 3020 3023.02 1.54 0 15 3066 3042 3026 3002 2986 3040 3000 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 1137301 N N 21 N 00 N
10 20250314 160735 55 60.00 KOSPI 금융 N N N Y 60 N 3020 0 3 0.00 85411053 28259 89.94 3020 3050 3010 3925 2115 3020 3022.44 1.54 0 146 3060 3040 3030 3010 3000 3035 3005 370 905 500 2170 5 1 73924942 2233 11.75 1.69 12 0.04 257.00 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 1140230 N N 21 N 00 N
11 20250314 150740 55 60.00 KOSPI 금융 N N N Y 60 N 3020 0 3 0.00 84243948 27873 88.71 3020 3050 3010 3925 2115 3020 3022.42 1.54 0 184 3060 3040 3030 3010 3000 3035 3005 370 905 500 2170 5 1 73924942 2233 11.75 1.69 12 0.04 257.00 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 1140230 N N 211 N 00 N
12 20250314 140735 55 60.00 KOSPI 금융 N N N Y 60 N 3035 15 2 0.50 70905003 23463 74.68 3020 3050 3010 3925 2115 3020 3021.99 1.54 0 881 3060 3040 3030 3010 3000 3035 3005 370 905 500 2170 5 1 73924942 2244 11.81 1.70 12 0.03 257.00 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 1140230 N N 211 N 00 N