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
060980/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
20250312,160551,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37150,350,2,0.95,418176600,11362,143.04,36800,37150,36450,47800,25800,36800,36804.81,9.27,0,-5380,37166,36982,36666,36482,36166,37075,36575,551,11000,5000,27230,50,1,9403877,3494,7.57,0.37,12,0.12,4910.00,101279.00,38250,20250225,-2.88,31350,20240805,18.50,38250,-2.88,20250225,33500,10.90,20250106,38250,-2.88,20250225,31350,18.50,20240805,0.06,N,060980,5000,550 억,,872020,N,N,7,N,00,N
20250312,150552,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37000,200,2,0.54,313165125,8523,107.30,36800,37050,36450,47800,25800,36800,36743.53,9.27,0,-3057,37166,36982,36666,36482,36166,37075,36575,551,11000,5000,27230,50,1,9403877,3479,7.54,0.37,12,0.09,4910.00,101279.00,38250,20250225,-3.27,31350,20240805,18.02,38250,-3.27,20250225,33500,10.45,20250106,38250,-3.27,20250225,31350,18.02,20240805,0.06,N,060980,5000,550 억,,872020,N,N,0,N,00,N
20250312,140551,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36900,100,2,0.27,242918550,6619,83.33,36800,36900,36450,47800,25800,36800,36700.19,9.27,0,-2099,37166,36982,36666,36482,36166,37075,36575,551,11000,5000,27230,50,1,9403877,3470,7.52,0.36,12,0.07,4910.00,101279.00,38250,20250225,-3.53,31350,20240805,17.70,38250,-3.53,20250225,33500,10.15,20250106,38250,-3.53,20250225,31350,17.70,20240805,0.06,N,060980,5000,550 억,,872020,N,N,0,N,00,N
20250312,130551,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36750,-50,5,-0.14,192710600,5256,66.17,36800,36900,36450,47800,25800,36800,36664.88,9.27,0,-2274,37166,36982,36666,36482,36166,37075,36575,551,11000,5000,27230,50,1,9403877,3456,7.48,0.36,12,0.06,4910.00,101279.00,38250,20250225,-3.92,31350,20240805,17.22,38250,-3.92,20250225,33500,9.70,20250106,38250,-3.92,20250225,31350,17.22,20240805,0.06,N,060980,5000,550 억,,872020,N,N,0,N,00,N
20250312,120553,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36850,50,2,0.14,147059400,4013,50.52,36800,36900,36450,47800,25800,36800,36645.75,9.27,0,-1884,37166,36982,36666,36482,36166,37075,36575,551,11000,5000,27230,50,1,9403877,3465,7.51,0.36,12,0.04,4910.00,101279.00,38250,20250225,-3.66,31350,20240805,17.54,38250,-3.66,20250225,33500,10.00,20250106,38250,-3.66,20250225,31350,17.54,20240805,0.06,N,060980,5000,550 억,,872020,N,N,0,N,00,N
20250312,110548,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36850,50,2,0.14,122475350,3344,42.10,36800,36900,36450,47800,25800,36800,36625.40,9.27,0,-1627,37166,36982,36666,36482,36166,37075,36575,551,11000,5000,27230,50,1,9403877,3465,7.51,0.36,12,0.04,4910.00,101279.00,38250,20250225,-3.66,31350,20240805,17.54,38250,-3.66,20250225,33500,10.00,20250106,38250,-3.66,20250225,31350,17.54,20240805,0.06,N,060980,5000,550 억,,872020,N,N,0,N,00,N
20250312,100551,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36700,-100,5,-0.27,101645700,2776,34.95,36800,36900,36450,47800,25800,36800,36615.89,9.27,0,-1333,37166,36982,36666,36482,36166,37075,36575,551,11000,5000,27230,50,1,9403877,3451,7.47,0.36,12,0.03,4910.00,101279.00,38250,20250225,-4.05,31350,20240805,17.07,38250,-4.05,20250225,33500,9.55,20250106,38250,-4.05,20250225,31350,17.07,20240805,0.06,N,060980,5000,550 억,,872020,N,N,0,N,00,N
20250312,090553,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36800,0,3,0.00,3828250,104,1.31,36800,36900,36700,47800,25800,36800,36810.10,9.27,0,53,37166,36982,36666,36482,36166,37075,36575,551,11000,5000,27230,50,1,9403877,3461,7.49,0.36,12,0.00,4910.00,101279.00,38250,20250225,-3.79,31350,20240805,17.38,38250,-3.79,20250225,33500,9.85,20250106,38250,-3.79,20250225,31350,17.38,20240805,0.06,N,060980,5000,550 억,,872020,N,N,0,N,00,N
20250311,160545,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36800,-250,5,-0.67,290514825,7943,67.15,36500,36850,36350,48150,25950,37050,36574.95,9.30,0,-2383,37483,37266,36933,36716,36383,37375,36825,551,11100,5000,27410,50,1,9403877,3461,7.49,0.36,12,0.08,4910.00,101279.00,38250,20250225,-3.79,31350,20240805,17.38,38250,-3.79,20250225,33500,9.85,20250106,38250,-3.79,20250225,31350,17.38,20240805,0.06,N,060980,5000,550 억,,874121,N,N,10,N,00,N
20250311,150549,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36600,-450,5,-1.21,277219325,7581,64.09,36500,36850,36350,48150,25950,37050,36567.65,9.30,0,-2318,37483,37266,36933,36716,36383,37375,36825,551,11100,5000,27410,50,1,9403877,3442,7.45,0.36,12,0.08,4910.00,101279.00,38250,20250225,-4.31,31350,20240805,16.75,38250,-4.31,20250225,33500,9.25,20250106,38250,-4.31,20250225,31350,16.75,20240805,0.06,N,060980,5000,550 억,,874121,N,N,10,N,00,N
20250311,140549,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36850,-200,5,-0.54,223633725,6118,51.72,36500,36850,36350,48150,25950,37050,36553.40,9.30,0,-1765,37483,37266,36933,36716,36383,37375,36825,551,11100,5000,27410,50,1,9403877,3465,7.51,0.36,12,0.07,4910.00,101279.00,38250,20250225,-3.66,31350,20240805,17.54,38250,-3.66,20250225,33500,10.00,20250106,38250,-3.66,20250225,31350,17.54,20240805,0.06,N,060980,5000,550 억,,874121,N,N,10,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 160551 55 60.00 KOSPI 금융 N N N Y 60 N 37150 350 2 0.95 418176600 11362 143.04 36800 37150 36450 47800 25800 36800 36804.81 9.27 0 -5380 37166 36982 36666 36482 36166 37075 36575 551 11000 5000 27230 50 1 9403877 3494 7.57 0.37 12 0.12 4910.00 101279.00 38250 20250225 -2.88 31350 20240805 18.50 38250 -2.88 20250225 33500 10.90 20250106 38250 -2.88 20250225 31350 18.50 20240805 0.06 N 060980 5000 550 억 872020 N N 7 N 00 N
3 20250312 150552 55 60.00 KOSPI 금융 N N N Y 60 N 37000 200 2 0.54 313165125 8523 107.30 36800 37050 36450 47800 25800 36800 36743.53 9.27 0 -3057 37166 36982 36666 36482 36166 37075 36575 551 11000 5000 27230 50 1 9403877 3479 7.54 0.37 12 0.09 4910.00 101279.00 38250 20250225 -3.27 31350 20240805 18.02 38250 -3.27 20250225 33500 10.45 20250106 38250 -3.27 20250225 31350 18.02 20240805 0.06 N 060980 5000 550 억 872020 N N 0 N 00 N
4 20250312 140551 55 60.00 KOSPI 금융 N N N Y 60 N 36900 100 2 0.27 242918550 6619 83.33 36800 36900 36450 47800 25800 36800 36700.19 9.27 0 -2099 37166 36982 36666 36482 36166 37075 36575 551 11000 5000 27230 50 1 9403877 3470 7.52 0.36 12 0.07 4910.00 101279.00 38250 20250225 -3.53 31350 20240805 17.70 38250 -3.53 20250225 33500 10.15 20250106 38250 -3.53 20250225 31350 17.70 20240805 0.06 N 060980 5000 550 억 872020 N N 0 N 00 N
5 20250312 130551 55 60.00 KOSPI 금융 N N N Y 60 N 36750 -50 5 -0.14 192710600 5256 66.17 36800 36900 36450 47800 25800 36800 36664.88 9.27 0 -2274 37166 36982 36666 36482 36166 37075 36575 551 11000 5000 27230 50 1 9403877 3456 7.48 0.36 12 0.06 4910.00 101279.00 38250 20250225 -3.92 31350 20240805 17.22 38250 -3.92 20250225 33500 9.70 20250106 38250 -3.92 20250225 31350 17.22 20240805 0.06 N 060980 5000 550 억 872020 N N 0 N 00 N
6 20250312 120553 55 60.00 KOSPI 금융 N N N Y 60 N 36850 50 2 0.14 147059400 4013 50.52 36800 36900 36450 47800 25800 36800 36645.75 9.27 0 -1884 37166 36982 36666 36482 36166 37075 36575 551 11000 5000 27230 50 1 9403877 3465 7.51 0.36 12 0.04 4910.00 101279.00 38250 20250225 -3.66 31350 20240805 17.54 38250 -3.66 20250225 33500 10.00 20250106 38250 -3.66 20250225 31350 17.54 20240805 0.06 N 060980 5000 550 억 872020 N N 0 N 00 N
7 20250312 110548 55 60.00 KOSPI 금융 N N N Y 60 N 36850 50 2 0.14 122475350 3344 42.10 36800 36900 36450 47800 25800 36800 36625.40 9.27 0 -1627 37166 36982 36666 36482 36166 37075 36575 551 11000 5000 27230 50 1 9403877 3465 7.51 0.36 12 0.04 4910.00 101279.00 38250 20250225 -3.66 31350 20240805 17.54 38250 -3.66 20250225 33500 10.00 20250106 38250 -3.66 20250225 31350 17.54 20240805 0.06 N 060980 5000 550 억 872020 N N 0 N 00 N
8 20250312 100551 55 60.00 KOSPI 금융 N N N Y 60 N 36700 -100 5 -0.27 101645700 2776 34.95 36800 36900 36450 47800 25800 36800 36615.89 9.27 0 -1333 37166 36982 36666 36482 36166 37075 36575 551 11000 5000 27230 50 1 9403877 3451 7.47 0.36 12 0.03 4910.00 101279.00 38250 20250225 -4.05 31350 20240805 17.07 38250 -4.05 20250225 33500 9.55 20250106 38250 -4.05 20250225 31350 17.07 20240805 0.06 N 060980 5000 550 억 872020 N N 0 N 00 N
9 20250312 090553 55 60.00 KOSPI 금융 N N N Y 60 N 36800 0 3 0.00 3828250 104 1.31 36800 36900 36700 47800 25800 36800 36810.10 9.27 0 53 37166 36982 36666 36482 36166 37075 36575 551 11000 5000 27230 50 1 9403877 3461 7.49 0.36 12 0.00 4910.00 101279.00 38250 20250225 -3.79 31350 20240805 17.38 38250 -3.79 20250225 33500 9.85 20250106 38250 -3.79 20250225 31350 17.38 20240805 0.06 N 060980 5000 550 억 872020 N N 0 N 00 N
10 20250311 160545 55 60.00 KOSPI 금융 N N N Y 60 N 36800 -250 5 -0.67 290514825 7943 67.15 36500 36850 36350 48150 25950 37050 36574.95 9.30 0 -2383 37483 37266 36933 36716 36383 37375 36825 551 11100 5000 27410 50 1 9403877 3461 7.49 0.36 12 0.08 4910.00 101279.00 38250 20250225 -3.79 31350 20240805 17.38 38250 -3.79 20250225 33500 9.85 20250106 38250 -3.79 20250225 31350 17.38 20240805 0.06 N 060980 5000 550 억 874121 N N 10 N 00 N
11 20250311 150549 55 60.00 KOSPI 금융 N N N Y 60 N 36600 -450 5 -1.21 277219325 7581 64.09 36500 36850 36350 48150 25950 37050 36567.65 9.30 0 -2318 37483 37266 36933 36716 36383 37375 36825 551 11100 5000 27410 50 1 9403877 3442 7.45 0.36 12 0.08 4910.00 101279.00 38250 20250225 -4.31 31350 20240805 16.75 38250 -4.31 20250225 33500 9.25 20250106 38250 -4.31 20250225 31350 16.75 20240805 0.06 N 060980 5000 550 억 874121 N N 10 N 00 N
12 20250311 140549 55 60.00 KOSPI 금융 N N N Y 60 N 36850 -200 5 -0.54 223633725 6118 51.72 36500 36850 36350 48150 25950 37050 36553.40 9.30 0 -1765 37483 37266 36933 36716 36383 37375 36825 551 11100 5000 27410 50 1 9403877 3465 7.51 0.36 12 0.07 4910.00 101279.00 38250 20250225 -3.66 31350 20240805 17.54 38250 -3.66 20250225 33500 10.00 20250106 38250 -3.66 20250225 31350 17.54 20240805 0.06 N 060980 5000 550 억 874121 N N 10 N 00 N