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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7180,30,2,0.42,780590075,108978,125.70,7150,7190,7130,9290,5010,7150,7162.82,7.26,0,7515,7210,7180,7150,7120,7090,7195,7135,169,2140,500,5430,10,1,33890150,2433,19.73,0.41,12,0.32,364.00,17309.00,7260,20250221,-1.10,5990,20240806,19.87,7260,-1.10,20250221,6640,8.13,20250102,7260,-1.10,20250221,5990,19.87,20240806,0.28,N,008060,500,169 억,,2458731,N,N,75,N,00,N
20250318,150233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7180,30,2,0.42,700321150,97790,112.80,7150,7190,7130,9290,5010,7150,7161.48,7.26,0,7359,7210,7180,7150,7120,7090,7195,7135,169,2140,500,5430,10,1,33890150,2433,19.73,0.41,12,0.29,364.00,17309.00,7260,20250221,-1.10,5990,20240806,19.87,7260,-1.10,20250221,6640,8.13,20250102,7260,-1.10,20250221,5990,19.87,20240806,0.28,N,008060,500,169 억,,2458731,N,N,0,N,00,N
20250318,140232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7180,30,2,0.42,519299925,72563,83.70,7150,7180,7130,9290,5010,7150,7156.54,7.26,0,4738,7210,7180,7150,7120,7090,7195,7135,169,2140,500,5430,10,1,33890150,2433,19.73,0.41,12,0.21,364.00,17309.00,7260,20250221,-1.10,5990,20240806,19.87,7260,-1.10,20250221,6640,8.13,20250102,7260,-1.10,20250221,5990,19.87,20240806,0.28,N,008060,500,169 억,,2458731,N,N,0,N,00,N
20250318,130232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7170,20,2,0.28,432988910,60528,69.82,7150,7170,7130,9290,5010,7150,7153.53,7.26,0,-1662,7210,7180,7150,7120,7090,7195,7135,169,2140,500,5430,10,1,33890150,2430,19.70,0.41,12,0.18,364.00,17309.00,7260,20250221,-1.24,5990,20240806,19.70,7260,-1.24,20250221,6640,7.98,20250102,7260,-1.24,20250221,5990,19.70,20240806,0.28,N,008060,500,169 억,,2458731,N,N,0,N,00,N
20250318,120232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7170,20,2,0.28,330460900,46216,53.31,7150,7170,7130,9290,5010,7150,7150.36,7.26,0,-5705,7210,7180,7150,7120,7090,7195,7135,169,2140,500,5430,10,1,33890150,2430,19.70,0.41,12,0.14,364.00,17309.00,7260,20250221,-1.24,5990,20240806,19.70,7260,-1.24,20250221,6640,7.98,20250102,7260,-1.24,20250221,5990,19.70,20240806,0.28,N,008060,500,169 억,,2458731,N,N,0,N,00,N
20250318,110232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7150,0,3,0.00,176830705,24750,28.55,7150,7160,7130,9290,5010,7150,7144.67,7.26,0,-5798,7210,7180,7150,7120,7090,7195,7135,169,2140,500,5430,10,1,33890150,2423,19.64,0.41,12,0.07,364.00,17309.00,7260,20250221,-1.52,5990,20240806,19.37,7260,-1.52,20250221,6640,7.68,20250102,7260,-1.52,20250221,5990,19.37,20240806,0.28,N,008060,500,169 억,,2458731,N,N,0,N,00,N
20250318,100233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7130,-20,5,-0.28,100427840,14057,16.21,7150,7160,7130,9290,5010,7150,7144.33,7.26,0,-3553,7210,7180,7150,7120,7090,7195,7135,169,2140,500,5430,10,1,33890150,2416,19.59,0.41,12,0.04,364.00,17309.00,7260,20250221,-1.79,5990,20240806,19.03,7260,-1.79,20250221,6640,7.38,20250102,7260,-1.79,20250221,5990,19.03,20240806,0.28,N,008060,500,169 억,,2458731,N,N,0,N,00,N
20250318,090232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7150,0,3,0.00,1043920,146,0.17,7150,7160,7150,9290,5010,7150,7150.14,7.26,0,-91,7210,7180,7150,7120,7090,7195,7135,169,2140,500,5430,10,1,33890150,2423,19.64,0.41,12,0.00,364.00,17309.00,7260,20250221,-1.52,5990,20240806,19.37,7260,-1.52,20250221,6640,7.68,20250102,7260,-1.52,20250221,5990,19.37,20240806,0.28,N,008060,500,169 억,,2458731,N,N,0,N,00,N
20250317,160232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7150,20,2,0.28,610749705,85425,142.94,7140,7180,7120,9260,5000,7130,7149.54,7.17,0,14027,7183,7156,7113,7086,7043,7170,7100,169,2130,500,5410,10,1,33890150,2423,19.64,0.41,12,0.25,364.00,17309.00,7260,20250221,-1.52,5990,20240806,19.37,7260,-1.52,20250221,6640,7.68,20250102,7260,-1.52,20250221,5990,19.37,20240806,0.28,N,008060,500,169 억,,2431250,N,N,11,N,00,N
20250317,150232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7160,30,2,0.42,599285955,83823,140.26,7140,7180,7120,9260,5000,7130,7149.42,7.17,0,13142,7183,7156,7113,7086,7043,7170,7100,169,2130,500,5410,10,1,33890150,2427,19.67,0.41,12,0.25,364.00,17309.00,7260,20250221,-1.38,5990,20240806,19.53,7260,-1.38,20250221,6640,7.83,20250102,7260,-1.38,20250221,5990,19.53,20240806,0.28,N,008060,500,169 억,,2431250,N,N,11,N,00,N
20250317,140232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7150,20,2,0.28,515848625,72155,120.74,7140,7180,7120,9260,5000,7130,7149.17,7.17,0,9802,7183,7156,7113,7086,7043,7170,7100,169,2130,500,5410,10,1,33890150,2423,19.64,0.41,12,0.21,364.00,17309.00,7260,20250221,-1.52,5990,20240806,19.37,7260,-1.52,20250221,6640,7.68,20250102,7260,-1.52,20250221,5990,19.37,20240806,0.28,N,008060,500,169 억,,2431250,N,N,11,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 20250318 160231 55 60.00 KOSPI 금융 N N N Y 60 N 7180 30 2 0.42 780590075 108978 125.70 7150 7190 7130 9290 5010 7150 7162.82 7.26 0 7515 7210 7180 7150 7120 7090 7195 7135 169 2140 500 5430 10 1 33890150 2433 19.73 0.41 12 0.32 364.00 17309.00 7260 20250221 -1.10 5990 20240806 19.87 7260 -1.10 20250221 6640 8.13 20250102 7260 -1.10 20250221 5990 19.87 20240806 0.28 N 008060 500 169 억 2458731 N N 75 N 00 N
3 20250318 150233 55 60.00 KOSPI 금융 N N N Y 60 N 7180 30 2 0.42 700321150 97790 112.80 7150 7190 7130 9290 5010 7150 7161.48 7.26 0 7359 7210 7180 7150 7120 7090 7195 7135 169 2140 500 5430 10 1 33890150 2433 19.73 0.41 12 0.29 364.00 17309.00 7260 20250221 -1.10 5990 20240806 19.87 7260 -1.10 20250221 6640 8.13 20250102 7260 -1.10 20250221 5990 19.87 20240806 0.28 N 008060 500 169 억 2458731 N N 0 N 00 N
4 20250318 140232 55 60.00 KOSPI 금융 N N N Y 60 N 7180 30 2 0.42 519299925 72563 83.70 7150 7180 7130 9290 5010 7150 7156.54 7.26 0 4738 7210 7180 7150 7120 7090 7195 7135 169 2140 500 5430 10 1 33890150 2433 19.73 0.41 12 0.21 364.00 17309.00 7260 20250221 -1.10 5990 20240806 19.87 7260 -1.10 20250221 6640 8.13 20250102 7260 -1.10 20250221 5990 19.87 20240806 0.28 N 008060 500 169 억 2458731 N N 0 N 00 N
5 20250318 130232 55 60.00 KOSPI 금융 N N N Y 60 N 7170 20 2 0.28 432988910 60528 69.82 7150 7170 7130 9290 5010 7150 7153.53 7.26 0 -1662 7210 7180 7150 7120 7090 7195 7135 169 2140 500 5430 10 1 33890150 2430 19.70 0.41 12 0.18 364.00 17309.00 7260 20250221 -1.24 5990 20240806 19.70 7260 -1.24 20250221 6640 7.98 20250102 7260 -1.24 20250221 5990 19.70 20240806 0.28 N 008060 500 169 억 2458731 N N 0 N 00 N
6 20250318 120232 55 60.00 KOSPI 금융 N N N Y 60 N 7170 20 2 0.28 330460900 46216 53.31 7150 7170 7130 9290 5010 7150 7150.36 7.26 0 -5705 7210 7180 7150 7120 7090 7195 7135 169 2140 500 5430 10 1 33890150 2430 19.70 0.41 12 0.14 364.00 17309.00 7260 20250221 -1.24 5990 20240806 19.70 7260 -1.24 20250221 6640 7.98 20250102 7260 -1.24 20250221 5990 19.70 20240806 0.28 N 008060 500 169 억 2458731 N N 0 N 00 N
7 20250318 110232 55 60.00 KOSPI 금융 N N N Y 60 N 7150 0 3 0.00 176830705 24750 28.55 7150 7160 7130 9290 5010 7150 7144.67 7.26 0 -5798 7210 7180 7150 7120 7090 7195 7135 169 2140 500 5430 10 1 33890150 2423 19.64 0.41 12 0.07 364.00 17309.00 7260 20250221 -1.52 5990 20240806 19.37 7260 -1.52 20250221 6640 7.68 20250102 7260 -1.52 20250221 5990 19.37 20240806 0.28 N 008060 500 169 억 2458731 N N 0 N 00 N
8 20250318 100233 55 60.00 KOSPI 금융 N N N Y 60 N 7130 -20 5 -0.28 100427840 14057 16.21 7150 7160 7130 9290 5010 7150 7144.33 7.26 0 -3553 7210 7180 7150 7120 7090 7195 7135 169 2140 500 5430 10 1 33890150 2416 19.59 0.41 12 0.04 364.00 17309.00 7260 20250221 -1.79 5990 20240806 19.03 7260 -1.79 20250221 6640 7.38 20250102 7260 -1.79 20250221 5990 19.03 20240806 0.28 N 008060 500 169 억 2458731 N N 0 N 00 N
9 20250318 090232 55 60.00 KOSPI 금융 N N N Y 60 N 7150 0 3 0.00 1043920 146 0.17 7150 7160 7150 9290 5010 7150 7150.14 7.26 0 -91 7210 7180 7150 7120 7090 7195 7135 169 2140 500 5430 10 1 33890150 2423 19.64 0.41 12 0.00 364.00 17309.00 7260 20250221 -1.52 5990 20240806 19.37 7260 -1.52 20250221 6640 7.68 20250102 7260 -1.52 20250221 5990 19.37 20240806 0.28 N 008060 500 169 억 2458731 N N 0 N 00 N
10 20250317 160232 55 60.00 KOSPI 금융 N N N Y 60 N 7150 20 2 0.28 610749705 85425 142.94 7140 7180 7120 9260 5000 7130 7149.54 7.17 0 14027 7183 7156 7113 7086 7043 7170 7100 169 2130 500 5410 10 1 33890150 2423 19.64 0.41 12 0.25 364.00 17309.00 7260 20250221 -1.52 5990 20240806 19.37 7260 -1.52 20250221 6640 7.68 20250102 7260 -1.52 20250221 5990 19.37 20240806 0.28 N 008060 500 169 억 2431250 N N 11 N 00 N
11 20250317 150232 55 60.00 KOSPI 금융 N N N Y 60 N 7160 30 2 0.42 599285955 83823 140.26 7140 7180 7120 9260 5000 7130 7149.42 7.17 0 13142 7183 7156 7113 7086 7043 7170 7100 169 2130 500 5410 10 1 33890150 2427 19.67 0.41 12 0.25 364.00 17309.00 7260 20250221 -1.38 5990 20240806 19.53 7260 -1.38 20250221 6640 7.83 20250102 7260 -1.38 20250221 5990 19.53 20240806 0.28 N 008060 500 169 억 2431250 N N 11 N 00 N
12 20250317 140232 55 60.00 KOSPI 금융 N N N Y 60 N 7150 20 2 0.28 515848625 72155 120.74 7140 7180 7120 9260 5000 7130 7149.17 7.17 0 9802 7183 7156 7113 7086 7043 7170 7100 169 2130 500 5410 10 1 33890150 2423 19.64 0.41 12 0.21 364.00 17309.00 7260 20250221 -1.52 5990 20240806 19.37 7260 -1.52 20250221 6640 7.68 20250102 7260 -1.52 20250221 5990 19.37 20240806 0.28 N 008060 500 169 억 2431250 N N 11 N 00 N