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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008060/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
20250312,160228,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,0,3,0.00,582740630,82463,112.59,7060,7110,7030,9200,4960,7080,7066.69,6.96,0,-1072,7160,7120,7060,7020,6960,7090,6990,169,2120,500,5380,10,1,33890150,2399,19.45,0.41,12,0.24,364.00,17309.00,7260,20250221,-2.48,5990,20240806,18.20,7260,-2.48,20250221,6640,6.63,20250102,7260,-2.48,20250221,5990,18.20,20240806,0.25,N,008060,500,169 억,,2359450,N,N,108,N,00,N
20250312,150231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7040,-40,5,-0.56,529801315,74955,102.34,7060,7110,7030,9200,4960,7080,7068.26,6.96,0,-4243,7160,7120,7060,7020,6960,7090,6990,169,2120,500,5380,10,1,33890150,2386,19.34,0.41,12,0.22,364.00,17309.00,7260,20250221,-3.03,5990,20240806,17.53,7260,-3.03,20250221,6640,6.02,20250102,7260,-3.03,20250221,5990,17.53,20240806,0.25,N,008060,500,169 억,,2359450,N,N,27,N,00,N
20250312,140229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7090,10,2,0.14,261477570,36895,50.37,7060,7110,7060,9200,4960,7080,7087.07,6.96,0,3377,7160,7120,7060,7020,6960,7090,6990,169,2120,500,5380,10,1,33890150,2403,19.48,0.41,12,0.11,364.00,17309.00,7260,20250221,-2.34,5990,20240806,18.36,7260,-2.34,20250221,6640,6.78,20250102,7260,-2.34,20250221,5990,18.36,20240806,0.25,N,008060,500,169 억,,2359450,N,N,27,N,00,N
20250312,130229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7090,10,2,0.14,191411780,27011,36.88,7060,7110,7060,9200,4960,7080,7086.44,6.96,0,3714,7160,7120,7060,7020,6960,7090,6990,169,2120,500,5380,10,1,33890150,2403,19.48,0.41,12,0.08,364.00,17309.00,7260,20250221,-2.34,5990,20240806,18.36,7260,-2.34,20250221,6640,6.78,20250102,7260,-2.34,20250221,5990,18.36,20240806,0.25,N,008060,500,169 억,,2359450,N,N,27,N,00,N
20250312,120229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,0,3,0.00,172986530,24410,33.33,7060,7110,7060,9200,4960,7080,7086.71,6.96,0,3080,7160,7120,7060,7020,6960,7090,6990,169,2120,500,5380,10,1,33890150,2399,19.45,0.41,12,0.07,364.00,17309.00,7260,20250221,-2.48,5990,20240806,18.20,7260,-2.48,20250221,6640,6.63,20250102,7260,-2.48,20250221,5990,18.20,20240806,0.25,N,008060,500,169 억,,2359450,N,N,27,N,00,N
20250312,110228,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7070,-10,5,-0.14,160559190,22655,30.93,7060,7110,7060,9200,4960,7080,7087.14,6.96,0,3429,7160,7120,7060,7020,6960,7090,6990,169,2120,500,5380,10,1,33890150,2396,19.42,0.41,12,0.07,364.00,17309.00,7260,20250221,-2.62,5990,20240806,18.03,7260,-2.62,20250221,6640,6.48,20250102,7260,-2.62,20250221,5990,18.03,20240806,0.25,N,008060,500,169 억,,2359450,N,N,27,N,00,N
20250312,100229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,0,3,0.00,116255005,16395,22.39,7060,7110,7060,9200,4960,7080,7090.88,6.96,0,3621,7160,7120,7060,7020,6960,7090,6990,169,2120,500,5380,10,1,33890150,2399,19.45,0.41,12,0.05,364.00,17309.00,7260,20250221,-2.48,5990,20240806,18.20,7260,-2.48,20250221,6640,6.63,20250102,7260,-2.48,20250221,5990,18.20,20240806,0.25,N,008060,500,169 억,,2359450,N,N,27,N,00,N
20250312,090229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7090,10,2,0.14,1236950,175,0.24,7060,7090,7060,9200,4960,7080,7068.29,6.96,0,132,7160,7120,7060,7020,6960,7090,6990,169,2120,500,5380,10,1,33890150,2403,19.48,0.41,12,0.00,364.00,17309.00,7260,20250221,-2.34,5990,20240806,18.36,7260,-2.34,20250221,6640,6.78,20250102,7260,-2.34,20250221,5990,18.36,20240806,0.25,N,008060,500,169 억,,2359450,N,N,27,N,00,N
20250311,160228,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,-40,5,-0.56,516338680,73240,63.35,7100,7100,7000,9250,4990,7120,7049.95,6.98,0,-5325,7160,7140,7100,7080,7040,7150,7090,169,2130,500,5410,10,1,33890150,2399,19.45,0.41,12,0.22,364.00,17309.00,7260,20250221,-2.48,5990,20240806,18.20,7260,-2.48,20250221,6640,6.63,20250102,7260,-2.48,20250221,5990,18.20,20240806,0.25,N,008060,500,169 억,,2364979,N,N,27,N,00,N
20250311,150229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,-40,5,-0.56,507719970,72024,62.29,7100,7100,7000,9250,4990,7120,7049.32,6.98,0,-5372,7160,7140,7100,7080,7040,7150,7090,169,2130,500,5410,10,1,33890150,2399,19.45,0.41,12,0.21,364.00,17309.00,7260,20250221,-2.48,5990,20240806,18.20,7260,-2.48,20250221,6640,6.63,20250102,7260,-2.48,20250221,5990,18.20,20240806,0.25,N,008060,500,169 억,,2364979,N,N,6,N,00,N
20250311,140228,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,-20,5,-0.28,476079320,67561,58.43,7100,7100,7000,9250,4990,7120,7046.66,6.98,0,-6590,7160,7140,7100,7080,7040,7150,7090,169,2130,500,5410,10,1,33890150,2406,19.51,0.41,12,0.20,364.00,17309.00,7260,20250221,-2.20,5990,20240806,18.53,7260,-2.20,20250221,6640,6.93,20250102,7260,-2.20,20250221,5990,18.53,20240806,0.25,N,008060,500,169 억,,2364979,N,N,6,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 20250312 160228 55 60.00 KOSPI 금융 N N N Y 60 N 7080 0 3 0.00 582740630 82463 112.59 7060 7110 7030 9200 4960 7080 7066.69 6.96 0 -1072 7160 7120 7060 7020 6960 7090 6990 169 2120 500 5380 10 1 33890150 2399 19.45 0.41 12 0.24 364.00 17309.00 7260 20250221 -2.48 5990 20240806 18.20 7260 -2.48 20250221 6640 6.63 20250102 7260 -2.48 20250221 5990 18.20 20240806 0.25 N 008060 500 169 억 2359450 N N 108 N 00 N
3 20250312 150231 55 60.00 KOSPI 금융 N N N Y 60 N 7040 -40 5 -0.56 529801315 74955 102.34 7060 7110 7030 9200 4960 7080 7068.26 6.96 0 -4243 7160 7120 7060 7020 6960 7090 6990 169 2120 500 5380 10 1 33890150 2386 19.34 0.41 12 0.22 364.00 17309.00 7260 20250221 -3.03 5990 20240806 17.53 7260 -3.03 20250221 6640 6.02 20250102 7260 -3.03 20250221 5990 17.53 20240806 0.25 N 008060 500 169 억 2359450 N N 27 N 00 N
4 20250312 140229 55 60.00 KOSPI 금융 N N N Y 60 N 7090 10 2 0.14 261477570 36895 50.37 7060 7110 7060 9200 4960 7080 7087.07 6.96 0 3377 7160 7120 7060 7020 6960 7090 6990 169 2120 500 5380 10 1 33890150 2403 19.48 0.41 12 0.11 364.00 17309.00 7260 20250221 -2.34 5990 20240806 18.36 7260 -2.34 20250221 6640 6.78 20250102 7260 -2.34 20250221 5990 18.36 20240806 0.25 N 008060 500 169 억 2359450 N N 27 N 00 N
5 20250312 130229 55 60.00 KOSPI 금융 N N N Y 60 N 7090 10 2 0.14 191411780 27011 36.88 7060 7110 7060 9200 4960 7080 7086.44 6.96 0 3714 7160 7120 7060 7020 6960 7090 6990 169 2120 500 5380 10 1 33890150 2403 19.48 0.41 12 0.08 364.00 17309.00 7260 20250221 -2.34 5990 20240806 18.36 7260 -2.34 20250221 6640 6.78 20250102 7260 -2.34 20250221 5990 18.36 20240806 0.25 N 008060 500 169 억 2359450 N N 27 N 00 N
6 20250312 120229 55 60.00 KOSPI 금융 N N N Y 60 N 7080 0 3 0.00 172986530 24410 33.33 7060 7110 7060 9200 4960 7080 7086.71 6.96 0 3080 7160 7120 7060 7020 6960 7090 6990 169 2120 500 5380 10 1 33890150 2399 19.45 0.41 12 0.07 364.00 17309.00 7260 20250221 -2.48 5990 20240806 18.20 7260 -2.48 20250221 6640 6.63 20250102 7260 -2.48 20250221 5990 18.20 20240806 0.25 N 008060 500 169 억 2359450 N N 27 N 00 N
7 20250312 110228 55 60.00 KOSPI 금융 N N N Y 60 N 7070 -10 5 -0.14 160559190 22655 30.93 7060 7110 7060 9200 4960 7080 7087.14 6.96 0 3429 7160 7120 7060 7020 6960 7090 6990 169 2120 500 5380 10 1 33890150 2396 19.42 0.41 12 0.07 364.00 17309.00 7260 20250221 -2.62 5990 20240806 18.03 7260 -2.62 20250221 6640 6.48 20250102 7260 -2.62 20250221 5990 18.03 20240806 0.25 N 008060 500 169 억 2359450 N N 27 N 00 N
8 20250312 100229 55 60.00 KOSPI 금융 N N N Y 60 N 7080 0 3 0.00 116255005 16395 22.39 7060 7110 7060 9200 4960 7080 7090.88 6.96 0 3621 7160 7120 7060 7020 6960 7090 6990 169 2120 500 5380 10 1 33890150 2399 19.45 0.41 12 0.05 364.00 17309.00 7260 20250221 -2.48 5990 20240806 18.20 7260 -2.48 20250221 6640 6.63 20250102 7260 -2.48 20250221 5990 18.20 20240806 0.25 N 008060 500 169 억 2359450 N N 27 N 00 N
9 20250312 090229 55 60.00 KOSPI 금융 N N N Y 60 N 7090 10 2 0.14 1236950 175 0.24 7060 7090 7060 9200 4960 7080 7068.29 6.96 0 132 7160 7120 7060 7020 6960 7090 6990 169 2120 500 5380 10 1 33890150 2403 19.48 0.41 12 0.00 364.00 17309.00 7260 20250221 -2.34 5990 20240806 18.36 7260 -2.34 20250221 6640 6.78 20250102 7260 -2.34 20250221 5990 18.36 20240806 0.25 N 008060 500 169 억 2359450 N N 27 N 00 N
10 20250311 160228 55 60.00 KOSPI 금융 N N N Y 60 N 7080 -40 5 -0.56 516338680 73240 63.35 7100 7100 7000 9250 4990 7120 7049.95 6.98 0 -5325 7160 7140 7100 7080 7040 7150 7090 169 2130 500 5410 10 1 33890150 2399 19.45 0.41 12 0.22 364.00 17309.00 7260 20250221 -2.48 5990 20240806 18.20 7260 -2.48 20250221 6640 6.63 20250102 7260 -2.48 20250221 5990 18.20 20240806 0.25 N 008060 500 169 억 2364979 N N 27 N 00 N
11 20250311 150229 55 60.00 KOSPI 금융 N N N Y 60 N 7080 -40 5 -0.56 507719970 72024 62.29 7100 7100 7000 9250 4990 7120 7049.32 6.98 0 -5372 7160 7140 7100 7080 7040 7150 7090 169 2130 500 5410 10 1 33890150 2399 19.45 0.41 12 0.21 364.00 17309.00 7260 20250221 -2.48 5990 20240806 18.20 7260 -2.48 20250221 6640 6.63 20250102 7260 -2.48 20250221 5990 18.20 20240806 0.25 N 008060 500 169 억 2364979 N N 6 N 00 N
12 20250311 140228 55 60.00 KOSPI 금융 N N N Y 60 N 7100 -20 5 -0.28 476079320 67561 58.43 7100 7100 7000 9250 4990 7120 7046.66 6.98 0 -6590 7160 7140 7100 7080 7040 7150 7090 169 2130 500 5410 10 1 33890150 2406 19.51 0.41 12 0.20 364.00 17309.00 7260 20250221 -2.20 5990 20240806 18.53 7260 -2.20 20250221 6640 6.93 20250102 7260 -2.20 20250221 5990 18.53 20240806 0.25 N 008060 500 169 억 2364979 N N 6 N 00 N