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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160716,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3070,-15,5,-0.49,214030632,69669,97.32,3060,3095,3060,4010,2160,3085,3072.44,1.46,0,-2892,3125,3105,3080,3060,3035,3107,3062,370,925,500,2220,5,1,73924942,2269,11.95,1.72,12,0.09,257.00,1785.00,3905,20240920,-21.38,2650,20241209,15.85,3135,-2.07,20250227,2795,9.84,20250203,3905,-21.38,20240920,2650,15.85,20241209,0.21,N,096760,500,369 억,,1077083,N,N,5,N,00,N
20250307,150720,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3075,-10,5,-0.32,144205872,46900,65.52,3060,3095,3060,4010,2160,3085,3074.75,1.46,0,-2891,3125,3105,3080,3060,3035,3107,3062,370,925,500,2220,5,1,73924942,2273,11.96,1.72,12,0.06,257.00,1785.00,3905,20240920,-21.25,2650,20241209,16.04,3135,-1.91,20250227,2795,10.02,20250203,3905,-21.25,20240920,2650,16.04,20241209,0.21,N,096760,500,369 억,,1077083,N,N,5,N,00,N
20250307,140718,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3070,-15,5,-0.49,137428505,44690,62.43,3060,3095,3060,4010,2160,3085,3075.15,1.46,0,-2558,3125,3105,3080,3060,3035,3107,3062,370,925,500,2220,5,1,73924942,2269,11.95,1.72,12,0.06,257.00,1785.00,3905,20240920,-21.38,2650,20241209,15.85,3135,-2.07,20250227,2795,9.84,20250203,3905,-21.38,20240920,2650,15.85,20241209,0.21,N,096760,500,369 억,,1077083,N,N,5,N,00,N
20250307,130719,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3085,0,3,0.00,73055930,23734,33.15,3060,3095,3060,4010,2160,3085,3078.11,1.46,0,271,3125,3105,3080,3060,3035,3107,3062,370,925,500,2220,5,1,73924942,2281,12.00,1.73,12,0.03,257.00,1785.00,3905,20240920,-21.00,2650,20241209,16.42,3135,-1.59,20250227,2795,10.38,20250203,3905,-21.00,20240920,2650,16.42,20241209,0.21,N,096760,500,369 억,,1077083,N,N,5,N,00,N
20250307,120719,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3085,0,3,0.00,25530990,8290,11.58,3060,3095,3060,4010,2160,3085,3079.73,1.46,0,-19,3125,3105,3080,3060,3035,3107,3062,370,925,500,2220,5,1,73924942,2281,12.00,1.73,12,0.01,257.00,1785.00,3905,20240920,-21.00,2650,20241209,16.42,3135,-1.59,20250227,2795,10.38,20250203,3905,-21.00,20240920,2650,16.42,20241209,0.21,N,096760,500,369 억,,1077083,N,N,5,N,00,N
20250307,110718,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3095,10,2,0.32,20715155,6730,9.40,3060,3095,3060,4010,2160,3085,3078.03,1.46,0,884,3125,3105,3080,3060,3035,3107,3062,370,925,500,2220,5,1,73924942,2288,12.04,1.73,12,0.01,257.00,1785.00,3905,20240920,-20.74,2650,20241209,16.79,3135,-1.28,20250227,2795,10.73,20250203,3905,-20.74,20240920,2650,16.79,20241209,0.21,N,096760,500,369 억,,1077083,N,N,5,N,00,N
20250307,100716,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3080,-5,5,-0.16,10765425,3508,4.90,3060,3080,3060,4010,2160,3085,3068.82,1.46,0,553,3125,3105,3080,3060,3035,3107,3062,370,925,500,2220,5,1,73924942,2277,11.98,1.73,12,0.00,257.00,1785.00,3905,20240920,-21.13,2650,20241209,16.23,3135,-1.75,20250227,2795,10.20,20250203,3905,-21.13,20240920,2650,16.23,20241209,0.21,N,096760,500,369 억,,1077083,N,N,5,N,00,N
20250307,090721,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3080,-5,5,-0.16,101160,33,0.05,3060,3080,3060,4010,2160,3085,3065.45,1.46,0,-6,3125,3105,3080,3060,3035,3107,3062,370,925,500,2220,5,1,73924942,2277,11.98,1.73,12,0.00,257.00,1785.00,3905,20240920,-21.13,2650,20241209,16.23,3135,-1.75,20250227,2795,10.20,20250203,3905,-21.13,20240920,2650,16.23,20241209,0.21,N,096760,500,369 억,,1077083,N,N,5,N,00,N
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
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 20250307 160716 55 60.00 KOSPI 금융 N N N Y 60 N 3070 -15 5 -0.49 214030632 69669 97.32 3060 3095 3060 4010 2160 3085 3072.44 1.46 0 -2892 3125 3105 3080 3060 3035 3107 3062 370 925 500 2220 5 1 73924942 2269 11.95 1.72 12 0.09 257.00 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 0.21 N 096760 500 369 억 1077083 N N 5 N 00 N
3 20250307 150720 55 60.00 KOSPI 금융 N N N Y 60 N 3075 -10 5 -0.32 144205872 46900 65.52 3060 3095 3060 4010 2160 3085 3074.75 1.46 0 -2891 3125 3105 3080 3060 3035 3107 3062 370 925 500 2220 5 1 73924942 2273 11.96 1.72 12 0.06 257.00 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 0.21 N 096760 500 369 억 1077083 N N 5 N 00 N
4 20250307 140718 55 60.00 KOSPI 금융 N N N Y 60 N 3070 -15 5 -0.49 137428505 44690 62.43 3060 3095 3060 4010 2160 3085 3075.15 1.46 0 -2558 3125 3105 3080 3060 3035 3107 3062 370 925 500 2220 5 1 73924942 2269 11.95 1.72 12 0.06 257.00 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 0.21 N 096760 500 369 억 1077083 N N 5 N 00 N
5 20250307 130719 55 60.00 KOSPI 금융 N N N Y 60 N 3085 0 3 0.00 73055930 23734 33.15 3060 3095 3060 4010 2160 3085 3078.11 1.46 0 271 3125 3105 3080 3060 3035 3107 3062 370 925 500 2220 5 1 73924942 2281 12.00 1.73 12 0.03 257.00 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 0.21 N 096760 500 369 억 1077083 N N 5 N 00 N
6 20250307 120719 55 60.00 KOSPI 금융 N N N Y 60 N 3085 0 3 0.00 25530990 8290 11.58 3060 3095 3060 4010 2160 3085 3079.73 1.46 0 -19 3125 3105 3080 3060 3035 3107 3062 370 925 500 2220 5 1 73924942 2281 12.00 1.73 12 0.01 257.00 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 0.21 N 096760 500 369 억 1077083 N N 5 N 00 N
7 20250307 110718 55 60.00 KOSPI 금융 N N N Y 60 N 3095 10 2 0.32 20715155 6730 9.40 3060 3095 3060 4010 2160 3085 3078.03 1.46 0 884 3125 3105 3080 3060 3035 3107 3062 370 925 500 2220 5 1 73924942 2288 12.04 1.73 12 0.01 257.00 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 0.21 N 096760 500 369 억 1077083 N N 5 N 00 N
8 20250307 100716 55 60.00 KOSPI 금융 N N N Y 60 N 3080 -5 5 -0.16 10765425 3508 4.90 3060 3080 3060 4010 2160 3085 3068.82 1.46 0 553 3125 3105 3080 3060 3035 3107 3062 370 925 500 2220 5 1 73924942 2277 11.98 1.73 12 0.00 257.00 1785.00 3905 20240920 -21.13 2650 20241209 16.23 3135 -1.75 20250227 2795 10.20 20250203 3905 -21.13 20240920 2650 16.23 20241209 0.21 N 096760 500 369 억 1077083 N N 5 N 00 N
9 20250307 090721 55 60.00 KOSPI 금융 N N N Y 60 N 3080 -5 5 -0.16 101160 33 0.05 3060 3080 3060 4010 2160 3085 3065.45 1.46 0 -6 3125 3105 3080 3060 3035 3107 3062 370 925 500 2220 5 1 73924942 2277 11.98 1.73 12 0.00 257.00 1785.00 3905 20240920 -21.13 2650 20241209 16.23 3135 -1.75 20250227 2795 10.20 20250203 3905 -21.13 20240920 2650 16.23 20241209 0.21 N 096760 500 369 억 1077083 N N 5 N 00 N
10 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
11 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
12 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