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
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
20250318,160600,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37350,50,2,0.13,401404425,10796,134.88,37300,37550,36950,48450,26150,37300,37180.82,9.25,0,234,37866,37582,37366,37082,36866,37725,37225,551,11150,5000,27600,50,1,9403877,3512,7.61,0.37,12,0.11,4910.00,101279.00,38250,20250225,-2.35,31350,20240805,19.14,38250,-2.35,20250225,33500,11.49,20250106,38250,-2.35,20250225,31350,19.14,20240805,0.06,N,060980,5000,550 억,,870078,N,N,6,N,00,N
20250318,150603,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37050,-250,5,-0.67,396110225,10654,133.11,37300,37550,36950,48450,26150,37300,37179.48,9.25,0,269,37866,37582,37366,37082,36866,37725,37225,551,11150,5000,27600,50,1,9403877,3484,7.55,0.37,12,0.11,4910.00,101279.00,38250,20250225,-3.14,31350,20240805,18.18,38250,-3.14,20250225,33500,10.60,20250106,38250,-3.14,20250225,31350,18.18,20240805,0.06,N,060980,5000,550 억,,870078,N,N,0,N,00,N
20250318,140601,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37000,-300,5,-0.80,321674675,8642,107.97,37300,37550,36950,48450,26150,37300,37222.25,9.25,0,-712,37866,37582,37366,37082,36866,37725,37225,551,11150,5000,27600,50,1,9403877,3479,7.54,0.37,12,0.09,4910.00,101279.00,38250,20250225,-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,,870078,N,N,0,N,00,N
20250318,130600,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37350,50,2,0.13,200973625,5389,67.33,37300,37550,37050,48450,26150,37300,37293.31,9.25,0,-167,37866,37582,37366,37082,36866,37725,37225,551,11150,5000,27600,50,1,9403877,3512,7.61,0.37,12,0.06,4910.00,101279.00,38250,20250225,-2.35,31350,20240805,19.14,38250,-2.35,20250225,33500,11.49,20250106,38250,-2.35,20250225,31350,19.14,20240805,0.06,N,060980,5000,550 억,,870078,N,N,0,N,00,N
20250318,120601,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37300,0,3,0.00,163248700,4380,54.72,37300,37400,37050,48450,26150,37300,37271.39,9.25,0,-36,37866,37582,37366,37082,36866,37725,37225,551,11150,5000,27600,50,1,9403877,3508,7.60,0.37,12,0.05,4910.00,101279.00,38250,20250225,-2.48,31350,20240805,18.98,38250,-2.48,20250225,33500,11.34,20250106,38250,-2.48,20250225,31350,18.98,20240805,0.06,N,060980,5000,550 억,,870078,N,N,0,N,00,N
20250318,110600,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37100,-200,5,-0.54,87871500,2361,29.50,37300,37350,37050,48450,26150,37300,37217.92,9.25,0,-620,37866,37582,37366,37082,36866,37725,37225,551,11150,5000,27600,50,1,9403877,3489,7.56,0.37,12,0.03,4910.00,101279.00,38250,20250225,-3.01,31350,20240805,18.34,38250,-3.01,20250225,33500,10.75,20250106,38250,-3.01,20250225,31350,18.34,20240805,0.06,N,060980,5000,550 억,,870078,N,N,0,N,00,N
20250318,100601,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37150,-150,5,-0.40,51135525,1373,17.15,37300,37350,37050,48450,26150,37300,37243.65,9.25,0,-379,37866,37582,37366,37082,36866,37725,37225,551,11150,5000,27600,50,1,9403877,3494,7.57,0.37,12,0.01,4910.00,101279.00,38250,20250225,-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,,870078,N,N,0,N,00,N
20250318,090603,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37300,0,3,0.00,12412100,333,4.16,37300,37300,37050,48450,26150,37300,37273.57,9.25,0,-20,37866,37582,37366,37082,36866,37725,37225,551,11150,5000,27600,50,1,9403877,3508,7.60,0.37,12,0.00,4910.00,101279.00,38250,20250225,-2.48,31350,20240805,18.98,38250,-2.48,20250225,33500,11.34,20250106,38250,-2.48,20250225,31350,18.98,20240805,0.06,N,060980,5000,550 억,,870078,N,N,0,N,00,N
20250317,160559,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37300,0,3,0.00,297179525,7958,123.13,37250,37650,37150,48450,26150,37300,37343.50,9.20,0,-2079,37900,37600,37350,37050,36800,37475,36925,551,11150,5000,27600,50,1,9403877,3508,7.60,0.37,12,0.08,4910.00,101279.00,38250,20250225,-2.48,31350,20240805,18.98,38250,-2.48,20250225,33500,11.34,20250106,38250,-2.48,20250225,31350,18.98,20240805,0.06,N,060980,5000,550 억,,864963,N,N,5,N,00,N
20250317,150558,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37200,-100,5,-0.27,291741225,7812,120.87,37250,37650,37150,48450,26150,37300,37345.27,9.20,0,-2053,37900,37600,37350,37050,36800,37475,36925,551,11150,5000,27600,50,1,9403877,3498,7.58,0.37,12,0.08,4910.00,101279.00,38250,20250225,-2.75,31350,20240805,18.66,38250,-2.75,20250225,33500,11.04,20250106,38250,-2.75,20250225,31350,18.66,20240805,0.06,N,060980,5000,550 억,,864963,N,N,5,N,00,N
20250317,140600,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37350,50,2,0.13,261865650,7009,108.45,37250,37650,37150,48450,26150,37300,37361.34,9.20,0,-1641,37900,37600,37350,37050,36800,37475,36925,551,11150,5000,27600,50,1,9403877,3512,7.61,0.37,12,0.07,4910.00,101279.00,38250,20250225,-2.35,31350,20240805,19.14,38250,-2.35,20250225,33500,11.49,20250106,38250,-2.35,20250225,31350,19.14,20240805,0.06,N,060980,5000,550 억,,864963,N,N,5,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 160600 55 60.00 KOSPI 금융 N N N Y 60 N 37350 50 2 0.13 401404425 10796 134.88 37300 37550 36950 48450 26150 37300 37180.82 9.25 0 234 37866 37582 37366 37082 36866 37725 37225 551 11150 5000 27600 50 1 9403877 3512 7.61 0.37 12 0.11 4910.00 101279.00 38250 20250225 -2.35 31350 20240805 19.14 38250 -2.35 20250225 33500 11.49 20250106 38250 -2.35 20250225 31350 19.14 20240805 0.06 N 060980 5000 550 억 870078 N N 6 N 00 N
3 20250318 150603 55 60.00 KOSPI 금융 N N N Y 60 N 37050 -250 5 -0.67 396110225 10654 133.11 37300 37550 36950 48450 26150 37300 37179.48 9.25 0 269 37866 37582 37366 37082 36866 37725 37225 551 11150 5000 27600 50 1 9403877 3484 7.55 0.37 12 0.11 4910.00 101279.00 38250 20250225 -3.14 31350 20240805 18.18 38250 -3.14 20250225 33500 10.60 20250106 38250 -3.14 20250225 31350 18.18 20240805 0.06 N 060980 5000 550 억 870078 N N 0 N 00 N
4 20250318 140601 55 60.00 KOSPI 금융 N N N Y 60 N 37000 -300 5 -0.80 321674675 8642 107.97 37300 37550 36950 48450 26150 37300 37222.25 9.25 0 -712 37866 37582 37366 37082 36866 37725 37225 551 11150 5000 27600 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 870078 N N 0 N 00 N
5 20250318 130600 55 60.00 KOSPI 금융 N N N Y 60 N 37350 50 2 0.13 200973625 5389 67.33 37300 37550 37050 48450 26150 37300 37293.31 9.25 0 -167 37866 37582 37366 37082 36866 37725 37225 551 11150 5000 27600 50 1 9403877 3512 7.61 0.37 12 0.06 4910.00 101279.00 38250 20250225 -2.35 31350 20240805 19.14 38250 -2.35 20250225 33500 11.49 20250106 38250 -2.35 20250225 31350 19.14 20240805 0.06 N 060980 5000 550 억 870078 N N 0 N 00 N
6 20250318 120601 55 60.00 KOSPI 금융 N N N Y 60 N 37300 0 3 0.00 163248700 4380 54.72 37300 37400 37050 48450 26150 37300 37271.39 9.25 0 -36 37866 37582 37366 37082 36866 37725 37225 551 11150 5000 27600 50 1 9403877 3508 7.60 0.37 12 0.05 4910.00 101279.00 38250 20250225 -2.48 31350 20240805 18.98 38250 -2.48 20250225 33500 11.34 20250106 38250 -2.48 20250225 31350 18.98 20240805 0.06 N 060980 5000 550 억 870078 N N 0 N 00 N
7 20250318 110600 55 60.00 KOSPI 금융 N N N Y 60 N 37100 -200 5 -0.54 87871500 2361 29.50 37300 37350 37050 48450 26150 37300 37217.92 9.25 0 -620 37866 37582 37366 37082 36866 37725 37225 551 11150 5000 27600 50 1 9403877 3489 7.56 0.37 12 0.03 4910.00 101279.00 38250 20250225 -3.01 31350 20240805 18.34 38250 -3.01 20250225 33500 10.75 20250106 38250 -3.01 20250225 31350 18.34 20240805 0.06 N 060980 5000 550 억 870078 N N 0 N 00 N
8 20250318 100601 55 60.00 KOSPI 금융 N N N Y 60 N 37150 -150 5 -0.40 51135525 1373 17.15 37300 37350 37050 48450 26150 37300 37243.65 9.25 0 -379 37866 37582 37366 37082 36866 37725 37225 551 11150 5000 27600 50 1 9403877 3494 7.57 0.37 12 0.01 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 870078 N N 0 N 00 N
9 20250318 090603 55 60.00 KOSPI 금융 N N N Y 60 N 37300 0 3 0.00 12412100 333 4.16 37300 37300 37050 48450 26150 37300 37273.57 9.25 0 -20 37866 37582 37366 37082 36866 37725 37225 551 11150 5000 27600 50 1 9403877 3508 7.60 0.37 12 0.00 4910.00 101279.00 38250 20250225 -2.48 31350 20240805 18.98 38250 -2.48 20250225 33500 11.34 20250106 38250 -2.48 20250225 31350 18.98 20240805 0.06 N 060980 5000 550 억 870078 N N 0 N 00 N
10 20250317 160559 55 60.00 KOSPI 금융 N N N Y 60 N 37300 0 3 0.00 297179525 7958 123.13 37250 37650 37150 48450 26150 37300 37343.50 9.20 0 -2079 37900 37600 37350 37050 36800 37475 36925 551 11150 5000 27600 50 1 9403877 3508 7.60 0.37 12 0.08 4910.00 101279.00 38250 20250225 -2.48 31350 20240805 18.98 38250 -2.48 20250225 33500 11.34 20250106 38250 -2.48 20250225 31350 18.98 20240805 0.06 N 060980 5000 550 억 864963 N N 5 N 00 N
11 20250317 150558 55 60.00 KOSPI 금융 N N N Y 60 N 37200 -100 5 -0.27 291741225 7812 120.87 37250 37650 37150 48450 26150 37300 37345.27 9.20 0 -2053 37900 37600 37350 37050 36800 37475 36925 551 11150 5000 27600 50 1 9403877 3498 7.58 0.37 12 0.08 4910.00 101279.00 38250 20250225 -2.75 31350 20240805 18.66 38250 -2.75 20250225 33500 11.04 20250106 38250 -2.75 20250225 31350 18.66 20240805 0.06 N 060980 5000 550 억 864963 N N 5 N 00 N
12 20250317 140600 55 60.00 KOSPI 금융 N N N Y 60 N 37350 50 2 0.13 261865650 7009 108.45 37250 37650 37150 48450 26150 37300 37361.34 9.20 0 -1641 37900 37600 37350 37050 36800 37475 36925 551 11150 5000 27600 50 1 9403877 3512 7.61 0.37 12 0.07 4910.00 101279.00 38250 20250225 -2.35 31350 20240805 19.14 38250 -2.35 20250225 33500 11.49 20250106 38250 -2.35 20250225 31350 19.14 20240805 0.06 N 060980 5000 550 억 864963 N N 5 N 00 N