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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160800,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3015,0,3,0.00,69495200,23043,189.64,3015,3065,2985,3915,2115,3015,3015.89,1.70,0,-1632,3038,3026,3013,3001,2988,3020,2995,370,900,500,2170,5,1,73924942,2229,11.73,1.69,12,0.03,257.00,1785.00,3905,20240920,-22.79,2650,20241209,13.77,3135,-3.83,20250227,2795,7.87,20250203,3905,-22.79,20240920,2650,13.77,20241209,0.18,N,096760,500,369 억,,1254732,N,N,133,N,00,N
20250321,150745,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3005,-10,5,-0.33,64758520,21470,176.69,3015,3065,2985,3915,2115,3015,3016.23,1.70,0,-2108,3038,3026,3013,3001,2988,3020,2995,370,900,500,2170,5,1,73924942,2221,11.69,1.68,12,0.03,257.00,1785.00,3905,20240920,-23.05,2650,20241209,13.40,3135,-4.15,20250227,2795,7.51,20250203,3905,-23.05,20240920,2650,13.40,20241209,0.18,N,096760,500,369 억,,1254732,N,N,15,N,00,N
20250321,140745,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3010,-5,5,-0.17,53174105,17618,144.99,3015,3065,2985,3915,2115,3015,3018.17,1.70,0,-2954,3038,3026,3013,3001,2988,3020,2995,370,900,500,2170,5,1,73924942,2225,11.71,1.69,12,0.02,257.00,1785.00,3905,20240920,-22.92,2650,20241209,13.58,3135,-3.99,20250227,2795,7.69,20250203,3905,-22.92,20240920,2650,13.58,20241209,0.18,N,096760,500,369 억,,1254732,N,N,15,N,00,N
20250321,130746,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3005,-10,5,-0.33,53062735,17581,144.69,3015,3065,2985,3915,2115,3015,3018.19,1.70,0,-2991,3038,3026,3013,3001,2988,3020,2995,370,900,500,2170,5,1,73924942,2221,11.69,1.68,12,0.02,257.00,1785.00,3905,20240920,-23.05,2650,20241209,13.40,3135,-4.15,20250227,2795,7.51,20250203,3905,-23.05,20240920,2650,13.40,20241209,0.18,N,096760,500,369 억,,1254732,N,N,15,N,00,N
20250321,120746,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3010,-5,5,-0.17,43876420,14536,119.63,3015,3065,2985,3915,2115,3015,3018.47,1.70,0,-3492,3038,3026,3013,3001,2988,3020,2995,370,900,500,2170,5,1,73924942,2225,11.71,1.69,12,0.02,257.00,1785.00,3905,20240920,-22.92,2650,20241209,13.58,3135,-3.99,20250227,2795,7.69,20250203,3905,-22.92,20240920,2650,13.58,20241209,0.18,N,096760,500,369 억,,1254732,N,N,15,N,00,N
20250321,110746,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3010,-5,5,-0.17,17204870,5731,47.16,3015,3015,2985,3915,2115,3015,3002.07,1.70,0,-1106,3038,3026,3013,3001,2988,3020,2995,370,900,500,2170,5,1,73924942,2225,11.71,1.69,12,0.01,257.00,1785.00,3905,20240920,-22.92,2650,20241209,13.58,3135,-3.99,20250227,2795,7.69,20250203,3905,-22.92,20240920,2650,13.58,20241209,0.18,N,096760,500,369 억,,1254732,N,N,15,N,00,N
20250321,100747,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3005,-10,5,-0.33,15483995,5157,42.44,3015,3015,2985,3915,2115,3015,3002.52,1.70,0,-1174,3038,3026,3013,3001,2988,3020,2995,370,900,500,2170,5,1,73924942,2221,11.69,1.68,12,0.01,257.00,1785.00,3905,20240920,-23.05,2650,20241209,13.40,3135,-4.15,20250227,2795,7.51,20250203,3905,-23.05,20240920,2650,13.40,20241209,0.18,N,096760,500,369 억,,1254732,N,N,15,N,00,N
20250321,090750,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3010,-5,5,-0.17,2072590,688,5.66,3015,3015,3010,3915,2115,3015,3012.49,1.70,0,192,3038,3026,3013,3001,2988,3020,2995,370,900,500,2170,5,1,73924942,2225,11.71,1.69,12,0.00,257.00,1785.00,3905,20240920,-22.92,2650,20241209,13.58,3135,-3.99,20250227,2795,7.69,20250203,3905,-22.92,20240920,2650,13.58,20241209,0.18,N,096760,500,369 억,,1254732,N,N,15,N,00,N
20250320,161229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3015,5,2,0.17,36560132,12151,37.53,3020,3025,3000,3910,2110,3010,3008.81,1.70,0,-2858,3083,3046,3028,2991,2973,3037,2982,370,900,500,2160,5,1,73924942,2229,11.73,1.69,12,0.02,257.00,1785.00,3905,20240920,-22.79,2650,20241209,13.77,3135,-3.83,20250227,2795,7.87,20250203,3905,-22.79,20240920,2650,13.77,20241209,0.18,N,096760,500,369 억,,1257095,N,N,15,N,00,N
20250320,150744,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3010,0,3,0.00,36141827,12012,37.10,3020,3025,3000,3910,2110,3010,3008.81,1.70,0,-2830,3083,3046,3028,2991,2973,3037,2982,370,900,500,2160,5,1,73924942,2225,11.71,1.69,12,0.02,257.00,1785.00,3905,20240920,-22.92,2650,20241209,13.58,3135,-3.99,20250227,2795,7.69,20250203,3905,-22.92,20240920,2650,13.58,20241209,0.18,N,096760,500,369 억,,1257095,N,N,8,N,00,N
20250320,140747,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3015,5,2,0.17,34385377,11427,35.29,3020,3025,3000,3910,2110,3010,3009.13,1.70,0,-2796,3083,3046,3028,2991,2973,3037,2982,370,900,500,2160,5,1,73924942,2229,11.73,1.69,12,0.02,257.00,1785.00,3905,20240920,-22.79,2650,20241209,13.77,3135,-3.83,20250227,2795,7.87,20250203,3905,-22.79,20240920,2650,13.77,20241209,0.18,N,096760,500,369 억,,1257095,N,N,8,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 20250321 160800 55 60.00 KOSPI 금융 N N N Y 60 N 3015 0 3 0.00 69495200 23043 189.64 3015 3065 2985 3915 2115 3015 3015.89 1.70 0 -1632 3038 3026 3013 3001 2988 3020 2995 370 900 500 2170 5 1 73924942 2229 11.73 1.69 12 0.03 257.00 1785.00 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 N 096760 500 369 억 1254732 N N 133 N 00 N
3 20250321 150745 55 60.00 KOSPI 금융 N N N Y 60 N 3005 -10 5 -0.33 64758520 21470 176.69 3015 3065 2985 3915 2115 3015 3016.23 1.70 0 -2108 3038 3026 3013 3001 2988 3020 2995 370 900 500 2170 5 1 73924942 2221 11.69 1.68 12 0.03 257.00 1785.00 3905 20240920 -23.05 2650 20241209 13.40 3135 -4.15 20250227 2795 7.51 20250203 3905 -23.05 20240920 2650 13.40 20241209 0.18 N 096760 500 369 억 1254732 N N 15 N 00 N
4 20250321 140745 55 60.00 KOSPI 금융 N N N Y 60 N 3010 -5 5 -0.17 53174105 17618 144.99 3015 3065 2985 3915 2115 3015 3018.17 1.70 0 -2954 3038 3026 3013 3001 2988 3020 2995 370 900 500 2170 5 1 73924942 2225 11.71 1.69 12 0.02 257.00 1785.00 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 N 096760 500 369 억 1254732 N N 15 N 00 N
5 20250321 130746 55 60.00 KOSPI 금융 N N N Y 60 N 3005 -10 5 -0.33 53062735 17581 144.69 3015 3065 2985 3915 2115 3015 3018.19 1.70 0 -2991 3038 3026 3013 3001 2988 3020 2995 370 900 500 2170 5 1 73924942 2221 11.69 1.68 12 0.02 257.00 1785.00 3905 20240920 -23.05 2650 20241209 13.40 3135 -4.15 20250227 2795 7.51 20250203 3905 -23.05 20240920 2650 13.40 20241209 0.18 N 096760 500 369 억 1254732 N N 15 N 00 N
6 20250321 120746 55 60.00 KOSPI 금융 N N N Y 60 N 3010 -5 5 -0.17 43876420 14536 119.63 3015 3065 2985 3915 2115 3015 3018.47 1.70 0 -3492 3038 3026 3013 3001 2988 3020 2995 370 900 500 2170 5 1 73924942 2225 11.71 1.69 12 0.02 257.00 1785.00 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 N 096760 500 369 억 1254732 N N 15 N 00 N
7 20250321 110746 55 60.00 KOSPI 금융 N N N Y 60 N 3010 -5 5 -0.17 17204870 5731 47.16 3015 3015 2985 3915 2115 3015 3002.07 1.70 0 -1106 3038 3026 3013 3001 2988 3020 2995 370 900 500 2170 5 1 73924942 2225 11.71 1.69 12 0.01 257.00 1785.00 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 N 096760 500 369 억 1254732 N N 15 N 00 N
8 20250321 100747 55 60.00 KOSPI 금융 N N N Y 60 N 3005 -10 5 -0.33 15483995 5157 42.44 3015 3015 2985 3915 2115 3015 3002.52 1.70 0 -1174 3038 3026 3013 3001 2988 3020 2995 370 900 500 2170 5 1 73924942 2221 11.69 1.68 12 0.01 257.00 1785.00 3905 20240920 -23.05 2650 20241209 13.40 3135 -4.15 20250227 2795 7.51 20250203 3905 -23.05 20240920 2650 13.40 20241209 0.18 N 096760 500 369 억 1254732 N N 15 N 00 N
9 20250321 090750 55 60.00 KOSPI 금융 N N N Y 60 N 3010 -5 5 -0.17 2072590 688 5.66 3015 3015 3010 3915 2115 3015 3012.49 1.70 0 192 3038 3026 3013 3001 2988 3020 2995 370 900 500 2170 5 1 73924942 2225 11.71 1.69 12 0.00 257.00 1785.00 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 N 096760 500 369 억 1254732 N N 15 N 00 N
10 20250320 161229 55 60.00 KOSPI 금융 N N N Y 60 N 3015 5 2 0.17 36560132 12151 37.53 3020 3025 3000 3910 2110 3010 3008.81 1.70 0 -2858 3083 3046 3028 2991 2973 3037 2982 370 900 500 2160 5 1 73924942 2229 11.73 1.69 12 0.02 257.00 1785.00 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 N 096760 500 369 억 1257095 N N 15 N 00 N
11 20250320 150744 55 60.00 KOSPI 금융 N N N Y 60 N 3010 0 3 0.00 36141827 12012 37.10 3020 3025 3000 3910 2110 3010 3008.81 1.70 0 -2830 3083 3046 3028 2991 2973 3037 2982 370 900 500 2160 5 1 73924942 2225 11.71 1.69 12 0.02 257.00 1785.00 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 N 096760 500 369 억 1257095 N N 8 N 00 N
12 20250320 140747 55 60.00 KOSPI 금융 N N N Y 60 N 3015 5 2 0.17 34385377 11427 35.29 3020 3025 3000 3910 2110 3010 3009.13 1.70 0 -2796 3083 3046 3028 2991 2973 3037 2982 370 900 500 2160 5 1 73924942 2229 11.73 1.69 12 0.02 257.00 1785.00 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 N 096760 500 369 억 1257095 N N 8 N 00 N