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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160714,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3085,-10,5,-0.32,220056495,71586,122.98,3085,3100,3055,4020,2170,3095,3074.02,1.48,0,-7962,3128,3111,3088,3071,3048,3120,3080,370,925,500,2220,5,1,73924942,2281,12.00,1.73,12,0.10,257.00,1785.00,3905,20240920,-21.00,2650,20241209,16.42,3135,-1.59,20250227,2795,10.38,20250203,3905,-21.00,20240920,2650,16.42,20241209,0.22,N,096760,500,369 억,,1091489,N,N,5,N,00,N
20250306,150713,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3085,-10,5,-0.32,218576250,71106,122.16,3085,3100,3055,4020,2170,3095,3073.95,1.48,0,-7824,3128,3111,3088,3071,3048,3120,3080,370,925,500,2220,5,1,73924942,2281,12.00,1.73,12,0.10,257.00,1785.00,3905,20240920,-21.00,2650,20241209,16.42,3135,-1.59,20250227,2795,10.38,20250203,3905,-21.00,20240920,2650,16.42,20241209,0.22,N,096760,500,369 억,,1091489,N,N,34,N,00,N
20250306,140712,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3070,-25,5,-0.81,168670385,54860,94.25,3085,3100,3055,4020,2170,3095,3074.56,1.48,0,-2998,3128,3111,3088,3071,3048,3120,3080,370,925,500,2220,5,1,73924942,2269,11.95,1.72,12,0.07,257.00,1785.00,3905,20240920,-21.38,2650,20241209,15.85,3135,-2.07,20250227,2795,9.84,20250203,3905,-21.38,20240920,2650,15.85,20241209,0.22,N,096760,500,369 억,,1091489,N,N,34,N,00,N
20250306,130714,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3070,-25,5,-0.81,152915660,49727,85.43,3085,3100,3055,4020,2170,3095,3075.10,1.48,0,-1828,3128,3111,3088,3071,3048,3120,3080,370,925,500,2220,5,1,73924942,2269,11.95,1.72,12,0.07,257.00,1785.00,3905,20240920,-21.38,2650,20241209,15.85,3135,-2.07,20250227,2795,9.84,20250203,3905,-21.38,20240920,2650,15.85,20241209,0.22,N,096760,500,369 억,,1091489,N,N,34,N,00,N
20250306,120713,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3075,-20,5,-0.65,113481895,36879,63.36,3085,3100,3055,4020,2170,3095,3077.14,1.48,0,350,3128,3111,3088,3071,3048,3120,3080,370,925,500,2220,5,1,73924942,2273,11.96,1.72,12,0.05,257.00,1785.00,3905,20240920,-21.25,2650,20241209,16.04,3135,-1.91,20250227,2795,10.02,20250203,3905,-21.25,20240920,2650,16.04,20241209,0.22,N,096760,500,369 억,,1091489,N,N,34,N,00,N
20250306,110710,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3090,-5,5,-0.16,102455240,33294,57.20,3085,3100,3055,4020,2170,3095,3077.29,1.48,0,1382,3128,3111,3088,3071,3048,3120,3080,370,925,500,2220,5,1,73924942,2284,12.02,1.73,12,0.05,257.00,1785.00,3905,20240920,-20.87,2650,20241209,16.60,3135,-1.44,20250227,2795,10.55,20250203,3905,-20.87,20240920,2650,16.60,20241209,0.22,N,096760,500,369 억,,1091489,N,N,34,N,00,N
20250306,100713,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3095,0,3,0.00,72607800,23609,40.56,3085,3100,3055,4020,2170,3095,3075.43,1.48,0,5960,3128,3111,3088,3071,3048,3120,3080,370,925,500,2220,5,1,73924942,2288,12.04,1.73,12,0.03,257.00,1785.00,3905,20240920,-20.74,2650,20241209,16.79,3135,-1.28,20250227,2795,10.73,20250203,3905,-20.74,20240920,2650,16.79,20241209,0.22,N,096760,500,369 억,,1091489,N,N,34,N,00,N
20250306,090716,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3095,0,3,0.00,1980630,642,1.10,3085,3095,3085,4020,2170,3095,3085.09,1.48,0,-622,3128,3111,3088,3071,3048,3120,3080,370,925,500,2220,5,1,73924942,2288,12.04,1.73,12,0.00,257.00,1785.00,3905,20240920,-20.74,2650,20241209,16.79,3135,-1.28,20250227,2795,10.73,20250203,3905,-20.74,20240920,2650,16.79,20241209,0.22,N,096760,500,369 억,,1091489,N,N,34,N,00,N
20250305,160705,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3095,20,2,0.65,179851604,58209,107.74,3070,3105,3065,3995,2155,3075,3089.76,1.46,0,5603,3125,3100,3050,3025,2975,3112,3037,370,920,500,2210,5,1,73924942,2288,12.04,1.73,12,0.08,257.00,1785.00,3905,20240920,-20.74,2650,20241209,16.79,3135,-1.28,20250227,2795,10.73,20250203,3905,-20.74,20240920,2650,16.79,20241209,0.20,N,096760,500,369 억,,1078611,N,N,34,N,00,N
20250305,150709,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3095,20,2,0.65,176302274,57060,105.61,3070,3105,3065,3995,2155,3075,3089.77,1.46,0,5222,3125,3100,3050,3025,2975,3112,3037,370,920,500,2210,5,1,73924942,2288,12.04,1.73,12,0.08,257.00,1785.00,3905,20240920,-20.74,2650,20241209,16.79,3135,-1.28,20250227,2795,10.73,20250203,3905,-20.74,20240920,2650,16.79,20241209,0.20,N,096760,500,369 억,,1078611,N,N,31,N,00,N
20250305,140707,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3085,10,2,0.33,133162889,43090,79.75,3070,3105,3065,3995,2155,3075,3090.34,1.46,0,-1551,3125,3100,3050,3025,2975,3112,3037,370,920,500,2210,5,1,73924942,2281,12.00,1.73,12,0.06,257.00,1785.00,3905,20240920,-21.00,2650,20241209,16.42,3135,-1.59,20250227,2795,10.38,20250203,3905,-21.00,20240920,2650,16.42,20241209,0.20,N,096760,500,369 억,,1078611,N,N,31,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 20250306 160714 55 60.00 KOSPI 금융 N N N Y 60 N 3085 -10 5 -0.32 220056495 71586 122.98 3085 3100 3055 4020 2170 3095 3074.02 1.48 0 -7962 3128 3111 3088 3071 3048 3120 3080 370 925 500 2220 5 1 73924942 2281 12.00 1.73 12 0.10 257.00 1785.00 3905 20240920 -21.00 2650 20241209 16.42 3135 -1.59 20250227 2795 10.38 20250203 3905 -21.00 20240920 2650 16.42 20241209 0.22 N 096760 500 369 억 1091489 N N 5 N 00 N
3 20250306 150713 55 60.00 KOSPI 금융 N N N Y 60 N 3085 -10 5 -0.32 218576250 71106 122.16 3085 3100 3055 4020 2170 3095 3073.95 1.48 0 -7824 3128 3111 3088 3071 3048 3120 3080 370 925 500 2220 5 1 73924942 2281 12.00 1.73 12 0.10 257.00 1785.00 3905 20240920 -21.00 2650 20241209 16.42 3135 -1.59 20250227 2795 10.38 20250203 3905 -21.00 20240920 2650 16.42 20241209 0.22 N 096760 500 369 억 1091489 N N 34 N 00 N
4 20250306 140712 55 60.00 KOSPI 금융 N N N Y 60 N 3070 -25 5 -0.81 168670385 54860 94.25 3085 3100 3055 4020 2170 3095 3074.56 1.48 0 -2998 3128 3111 3088 3071 3048 3120 3080 370 925 500 2220 5 1 73924942 2269 11.95 1.72 12 0.07 257.00 1785.00 3905 20240920 -21.38 2650 20241209 15.85 3135 -2.07 20250227 2795 9.84 20250203 3905 -21.38 20240920 2650 15.85 20241209 0.22 N 096760 500 369 억 1091489 N N 34 N 00 N
5 20250306 130714 55 60.00 KOSPI 금융 N N N Y 60 N 3070 -25 5 -0.81 152915660 49727 85.43 3085 3100 3055 4020 2170 3095 3075.10 1.48 0 -1828 3128 3111 3088 3071 3048 3120 3080 370 925 500 2220 5 1 73924942 2269 11.95 1.72 12 0.07 257.00 1785.00 3905 20240920 -21.38 2650 20241209 15.85 3135 -2.07 20250227 2795 9.84 20250203 3905 -21.38 20240920 2650 15.85 20241209 0.22 N 096760 500 369 억 1091489 N N 34 N 00 N
6 20250306 120713 55 60.00 KOSPI 금융 N N N Y 60 N 3075 -20 5 -0.65 113481895 36879 63.36 3085 3100 3055 4020 2170 3095 3077.14 1.48 0 350 3128 3111 3088 3071 3048 3120 3080 370 925 500 2220 5 1 73924942 2273 11.96 1.72 12 0.05 257.00 1785.00 3905 20240920 -21.25 2650 20241209 16.04 3135 -1.91 20250227 2795 10.02 20250203 3905 -21.25 20240920 2650 16.04 20241209 0.22 N 096760 500 369 억 1091489 N N 34 N 00 N
7 20250306 110710 55 60.00 KOSPI 금융 N N N Y 60 N 3090 -5 5 -0.16 102455240 33294 57.20 3085 3100 3055 4020 2170 3095 3077.29 1.48 0 1382 3128 3111 3088 3071 3048 3120 3080 370 925 500 2220 5 1 73924942 2284 12.02 1.73 12 0.05 257.00 1785.00 3905 20240920 -20.87 2650 20241209 16.60 3135 -1.44 20250227 2795 10.55 20250203 3905 -20.87 20240920 2650 16.60 20241209 0.22 N 096760 500 369 억 1091489 N N 34 N 00 N
8 20250306 100713 55 60.00 KOSPI 금융 N N N Y 60 N 3095 0 3 0.00 72607800 23609 40.56 3085 3100 3055 4020 2170 3095 3075.43 1.48 0 5960 3128 3111 3088 3071 3048 3120 3080 370 925 500 2220 5 1 73924942 2288 12.04 1.73 12 0.03 257.00 1785.00 3905 20240920 -20.74 2650 20241209 16.79 3135 -1.28 20250227 2795 10.73 20250203 3905 -20.74 20240920 2650 16.79 20241209 0.22 N 096760 500 369 억 1091489 N N 34 N 00 N
9 20250306 090716 55 60.00 KOSPI 금융 N N N Y 60 N 3095 0 3 0.00 1980630 642 1.10 3085 3095 3085 4020 2170 3095 3085.09 1.48 0 -622 3128 3111 3088 3071 3048 3120 3080 370 925 500 2220 5 1 73924942 2288 12.04 1.73 12 0.00 257.00 1785.00 3905 20240920 -20.74 2650 20241209 16.79 3135 -1.28 20250227 2795 10.73 20250203 3905 -20.74 20240920 2650 16.79 20241209 0.22 N 096760 500 369 억 1091489 N N 34 N 00 N
10 20250305 160705 55 60.00 KOSPI 금융 N N N Y 60 N 3095 20 2 0.65 179851604 58209 107.74 3070 3105 3065 3995 2155 3075 3089.76 1.46 0 5603 3125 3100 3050 3025 2975 3112 3037 370 920 500 2210 5 1 73924942 2288 12.04 1.73 12 0.08 257.00 1785.00 3905 20240920 -20.74 2650 20241209 16.79 3135 -1.28 20250227 2795 10.73 20250203 3905 -20.74 20240920 2650 16.79 20241209 0.20 N 096760 500 369 억 1078611 N N 34 N 00 N
11 20250305 150709 55 60.00 KOSPI 금융 N N N Y 60 N 3095 20 2 0.65 176302274 57060 105.61 3070 3105 3065 3995 2155 3075 3089.77 1.46 0 5222 3125 3100 3050 3025 2975 3112 3037 370 920 500 2210 5 1 73924942 2288 12.04 1.73 12 0.08 257.00 1785.00 3905 20240920 -20.74 2650 20241209 16.79 3135 -1.28 20250227 2795 10.73 20250203 3905 -20.74 20240920 2650 16.79 20241209 0.20 N 096760 500 369 억 1078611 N N 31 N 00 N
12 20250305 140707 55 60.00 KOSPI 금융 N N N Y 60 N 3085 10 2 0.33 133162889 43090 79.75 3070 3105 3065 3995 2155 3075 3090.34 1.46 0 -1551 3125 3100 3050 3025 2975 3112 3037 370 920 500 2210 5 1 73924942 2281 12.00 1.73 12 0.06 257.00 1785.00 3905 20240920 -21.00 2650 20241209 16.42 3135 -1.59 20250227 2795 10.38 20250203 3905 -21.00 20240920 2650 16.42 20241209 0.20 N 096760 500 369 억 1078611 N N 31 N 00 N