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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7160,30,2,0.42,489214525,68431,114.51,7140,7180,7120,9260,5000,7130,7149.02,7.17,0,9019,7183,7156,7113,7086,7043,7170,7100,169,2130,500,5410,10,1,33890150,2427,19.67,0.41,12,0.20,364.00,17309.00,7260,20250221,-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
20250317,120231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7160,30,2,0.42,444898935,62238,104.14,7140,7180,7120,9260,5000,7130,7148.35,7.17,0,8128,7183,7156,7113,7086,7043,7170,7100,169,2130,500,5410,10,1,33890150,2427,19.67,0.41,12,0.18,364.00,17309.00,7260,20250221,-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
20250317,110231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7150,20,2,0.28,366260675,51229,85.72,7140,7180,7120,9260,5000,7130,7149.48,7.17,0,7381,7183,7156,7113,7086,7043,7170,7100,169,2130,500,5410,10,1,33890150,2423,19.64,0.41,12,0.15,364.00,17309.00,7260,20250221,-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
20250317,100233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7140,10,2,0.14,206438630,28896,48.35,7140,7160,7120,9260,5000,7130,7144.19,7.17,0,6058,7183,7156,7113,7086,7043,7170,7100,169,2130,500,5410,10,1,33890150,2420,19.62,0.41,12,0.09,364.00,17309.00,7260,20250221,-1.65,5990,20240806,19.20,7260,-1.65,20250221,6640,7.53,20250102,7260,-1.65,20250221,5990,19.20,20240806,0.28,N,008060,500,169 억,,2431250,N,N,11,N,00,N
20250317,090232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7120,-10,5,-0.14,19079570,2675,4.48,7140,7140,7120,9260,5000,7130,7132.55,7.17,0,-1599,7183,7156,7113,7086,7043,7170,7100,169,2130,500,5410,10,1,33890150,2413,19.56,0.41,12,0.01,364.00,17309.00,7260,20250221,-1.93,5990,20240806,18.86,7260,-1.93,20250221,6640,7.23,20250102,7260,-1.93,20250221,5990,18.86,20240806,0.28,N,008060,500,169 억,,2431250,N,N,11,N,00,N
20250314,160231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7130,50,2,0.71,424520820,59751,106.65,7080,7140,7070,9200,4960,7080,7104.83,7.16,0,5927,7126,7102,7076,7052,7026,7090,7040,169,2120,500,5380,10,1,33890150,2416,19.59,0.41,12,0.18,364.00,17309.00,7260,20250221,-1.79,5990,20240806,19.03,7260,-1.79,20250221,6640,7.38,20250102,7260,-1.79,20250221,5990,19.03,20240806,0.26,N,008060,500,169 억,,2425114,N,N,11,N,00,N
20250314,150232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,20,2,0.28,195526830,27581,49.23,7080,7100,7070,9200,4960,7080,7089.19,7.16,0,3142,7126,7102,7076,7052,7026,7090,7040,169,2120,500,5380,10,1,33890150,2406,19.51,0.41,12,0.08,364.00,17309.00,7260,20250221,-2.20,5990,20240806,18.53,7260,-2.20,20250221,6640,6.93,20250102,7260,-2.20,20250221,5990,18.53,20240806,0.26,N,008060,500,169 억,,2425114,N,N,103,N,00,N
20250314,140231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7090,10,2,0.14,150653960,21255,37.94,7080,7100,7070,9200,4960,7080,7087.93,7.16,0,1869,7126,7102,7076,7052,7026,7090,7040,169,2120,500,5380,10,1,33890150,2403,19.48,0.41,12,0.06,364.00,17309.00,7260,20250221,-2.34,5990,20240806,18.36,7260,-2.34,20250221,6640,6.78,20250102,7260,-2.34,20250221,5990,18.36,20240806,0.26,N,008060,500,169 억,,2425114,N,N,103,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 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
3 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
4 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
5 20250317 130231 55 60.00 KOSPI 금융 N N N Y 60 N 7160 30 2 0.42 489214525 68431 114.51 7140 7180 7120 9260 5000 7130 7149.02 7.17 0 9019 7183 7156 7113 7086 7043 7170 7100 169 2130 500 5410 10 1 33890150 2427 19.67 0.41 12 0.20 364.00 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
6 20250317 120231 55 60.00 KOSPI 금융 N N N Y 60 N 7160 30 2 0.42 444898935 62238 104.14 7140 7180 7120 9260 5000 7130 7148.35 7.17 0 8128 7183 7156 7113 7086 7043 7170 7100 169 2130 500 5410 10 1 33890150 2427 19.67 0.41 12 0.18 364.00 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
7 20250317 110231 55 60.00 KOSPI 금융 N N N Y 60 N 7150 20 2 0.28 366260675 51229 85.72 7140 7180 7120 9260 5000 7130 7149.48 7.17 0 7381 7183 7156 7113 7086 7043 7170 7100 169 2130 500 5410 10 1 33890150 2423 19.64 0.41 12 0.15 364.00 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
8 20250317 100233 55 60.00 KOSPI 금융 N N N Y 60 N 7140 10 2 0.14 206438630 28896 48.35 7140 7160 7120 9260 5000 7130 7144.19 7.17 0 6058 7183 7156 7113 7086 7043 7170 7100 169 2130 500 5410 10 1 33890150 2420 19.62 0.41 12 0.09 364.00 17309.00 7260 20250221 -1.65 5990 20240806 19.20 7260 -1.65 20250221 6640 7.53 20250102 7260 -1.65 20250221 5990 19.20 20240806 0.28 N 008060 500 169 억 2431250 N N 11 N 00 N
9 20250317 090232 55 60.00 KOSPI 금융 N N N Y 60 N 7120 -10 5 -0.14 19079570 2675 4.48 7140 7140 7120 9260 5000 7130 7132.55 7.17 0 -1599 7183 7156 7113 7086 7043 7170 7100 169 2130 500 5410 10 1 33890150 2413 19.56 0.41 12 0.01 364.00 17309.00 7260 20250221 -1.93 5990 20240806 18.86 7260 -1.93 20250221 6640 7.23 20250102 7260 -1.93 20250221 5990 18.86 20240806 0.28 N 008060 500 169 억 2431250 N N 11 N 00 N
10 20250314 160231 55 60.00 KOSPI 금융 N N N Y 60 N 7130 50 2 0.71 424520820 59751 106.65 7080 7140 7070 9200 4960 7080 7104.83 7.16 0 5927 7126 7102 7076 7052 7026 7090 7040 169 2120 500 5380 10 1 33890150 2416 19.59 0.41 12 0.18 364.00 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 0.26 N 008060 500 169 억 2425114 N N 11 N 00 N
11 20250314 150232 55 60.00 KOSPI 금융 N N N Y 60 N 7100 20 2 0.28 195526830 27581 49.23 7080 7100 7070 9200 4960 7080 7089.19 7.16 0 3142 7126 7102 7076 7052 7026 7090 7040 169 2120 500 5380 10 1 33890150 2406 19.51 0.41 12 0.08 364.00 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 0.26 N 008060 500 169 억 2425114 N N 103 N 00 N
12 20250314 140231 55 60.00 KOSPI 금융 N N N Y 60 N 7090 10 2 0.14 150653960 21255 37.94 7080 7100 7070 9200 4960 7080 7087.93 7.16 0 1869 7126 7102 7076 7052 7026 7090 7040 169 2120 500 5380 10 1 33890150 2403 19.48 0.41 12 0.06 364.00 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 0.26 N 008060 500 169 억 2425114 N N 103 N 00 N