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
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
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
20250317,130558,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37200,-100,5,-0.27,238385350,6380,98.72,37250,37650,37150,48450,26150,37300,37364.47,9.20,0,-1464,37900,37600,37350,37050,36800,37475,36925,551,11150,5000,27600,50,1,9403877,3498,7.58,0.37,12,0.07,4910.00,101279.00,38250,20250225,-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
20250317,120558,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37400,100,2,0.27,197232750,5277,81.65,37250,37650,37150,48450,26150,37300,37375.92,9.20,0,-1083,37900,37600,37350,37050,36800,37475,36925,551,11150,5000,27600,50,1,9403877,3517,7.62,0.37,12,0.06,4910.00,101279.00,38250,20250225,-2.22,31350,20240805,19.30,38250,-2.22,20250225,33500,11.64,20250106,38250,-2.22,20250225,31350,19.30,20240805,0.06,N,060980,5000,550 억,,864963,N,N,5,N,00,N
20250317,110600,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37450,150,2,0.40,160119450,4282,66.25,37250,37650,37150,48450,26150,37300,37393.61,9.20,0,-719,37900,37600,37350,37050,36800,37475,36925,551,11150,5000,27600,50,1,9403877,3522,7.63,0.37,12,0.05,4910.00,101279.00,38250,20250225,-2.09,31350,20240805,19.46,38250,-2.09,20250225,33500,11.79,20250106,38250,-2.09,20250225,31350,19.46,20240805,0.06,N,060980,5000,550 억,,864963,N,N,5,N,00,N
20250317,100559,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37300,0,3,0.00,40226350,1077,16.66,37250,37650,37150,48450,26150,37300,37350.37,9.20,0,147,37900,37600,37350,37050,36800,37475,36925,551,11150,5000,27600,50,1,9403877,3508,7.60,0.37,12,0.01,4910.00,101279.00,38250,20250225,-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
20250317,090559,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37150,-150,5,-0.40,1041300,28,0.43,37250,37250,37150,48450,26150,37300,37189.29,9.20,0,-3,37900,37600,37350,37050,36800,37475,36925,551,11150,5000,27600,50,1,9403877,3494,7.57,0.37,12,0.00,4910.00,101279.00,38250,20250225,-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,,864963,N,N,5,N,00,N
20250314,160557,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37300,50,2,0.13,232062575,6222,46.42,37550,37650,37100,48400,26100,37250,37297.10,9.20,0,-2317,38050,37650,37250,36850,36450,37850,37050,551,11150,5000,27560,50,1,9403877,3508,7.60,0.37,12,0.07,4910.00,101279.00,38250,20250225,-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,,865315,N,N,5,N,00,N
20250314,150601,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37200,-50,5,-0.13,225351175,6042,45.07,37550,37650,37100,48400,26100,37250,37297.45,9.20,0,-2275,38050,37650,37250,36850,36450,37850,37050,551,11150,5000,27560,50,1,9403877,3498,7.58,0.37,12,0.06,4910.00,101279.00,38250,20250225,-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,,865315,N,N,12,N,00,N
20250314,140557,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37250,0,3,0.00,200246875,5367,40.04,37550,37650,37100,48400,26100,37250,37310.76,9.20,0,-1974,38050,37650,37250,36850,36450,37850,37050,551,11150,5000,27560,50,1,9403877,3503,7.59,0.37,12,0.06,4910.00,101279.00,38250,20250225,-2.61,31350,20240805,18.82,38250,-2.61,20250225,33500,11.19,20250106,38250,-2.61,20250225,31350,18.82,20240805,0.06,N,060980,5000,550 억,,865315,N,N,12,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 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
3 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
4 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
5 20250317 130558 55 60.00 KOSPI 금융 N N N Y 60 N 37200 -100 5 -0.27 238385350 6380 98.72 37250 37650 37150 48450 26150 37300 37364.47 9.20 0 -1464 37900 37600 37350 37050 36800 37475 36925 551 11150 5000 27600 50 1 9403877 3498 7.58 0.37 12 0.07 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
6 20250317 120558 55 60.00 KOSPI 금융 N N N Y 60 N 37400 100 2 0.27 197232750 5277 81.65 37250 37650 37150 48450 26150 37300 37375.92 9.20 0 -1083 37900 37600 37350 37050 36800 37475 36925 551 11150 5000 27600 50 1 9403877 3517 7.62 0.37 12 0.06 4910.00 101279.00 38250 20250225 -2.22 31350 20240805 19.30 38250 -2.22 20250225 33500 11.64 20250106 38250 -2.22 20250225 31350 19.30 20240805 0.06 N 060980 5000 550 억 864963 N N 5 N 00 N
7 20250317 110600 55 60.00 KOSPI 금융 N N N Y 60 N 37450 150 2 0.40 160119450 4282 66.25 37250 37650 37150 48450 26150 37300 37393.61 9.20 0 -719 37900 37600 37350 37050 36800 37475 36925 551 11150 5000 27600 50 1 9403877 3522 7.63 0.37 12 0.05 4910.00 101279.00 38250 20250225 -2.09 31350 20240805 19.46 38250 -2.09 20250225 33500 11.79 20250106 38250 -2.09 20250225 31350 19.46 20240805 0.06 N 060980 5000 550 억 864963 N N 5 N 00 N
8 20250317 100559 55 60.00 KOSPI 금융 N N N Y 60 N 37300 0 3 0.00 40226350 1077 16.66 37250 37650 37150 48450 26150 37300 37350.37 9.20 0 147 37900 37600 37350 37050 36800 37475 36925 551 11150 5000 27600 50 1 9403877 3508 7.60 0.37 12 0.01 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
9 20250317 090559 55 60.00 KOSPI 금융 N N N Y 60 N 37150 -150 5 -0.40 1041300 28 0.43 37250 37250 37150 48450 26150 37300 37189.29 9.20 0 -3 37900 37600 37350 37050 36800 37475 36925 551 11150 5000 27600 50 1 9403877 3494 7.57 0.37 12 0.00 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 864963 N N 5 N 00 N
10 20250314 160557 55 60.00 KOSPI 금융 N N N Y 60 N 37300 50 2 0.13 232062575 6222 46.42 37550 37650 37100 48400 26100 37250 37297.10 9.20 0 -2317 38050 37650 37250 36850 36450 37850 37050 551 11150 5000 27560 50 1 9403877 3508 7.60 0.37 12 0.07 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 865315 N N 5 N 00 N
11 20250314 150601 55 60.00 KOSPI 금융 N N N Y 60 N 37200 -50 5 -0.13 225351175 6042 45.07 37550 37650 37100 48400 26100 37250 37297.45 9.20 0 -2275 38050 37650 37250 36850 36450 37850 37050 551 11150 5000 27560 50 1 9403877 3498 7.58 0.37 12 0.06 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 865315 N N 12 N 00 N
12 20250314 140557 55 60.00 KOSPI 금융 N N N Y 60 N 37250 0 3 0.00 200246875 5367 40.04 37550 37650 37100 48400 26100 37250 37310.76 9.20 0 -1974 38050 37650 37250 36850 36450 37850 37050 551 11150 5000 27560 50 1 9403877 3503 7.59 0.37 12 0.06 4910.00 101279.00 38250 20250225 -2.61 31350 20240805 18.82 38250 -2.61 20250225 33500 11.19 20250106 38250 -2.61 20250225 31350 18.82 20240805 0.06 N 060980 5000 550 억 865315 N N 12 N 00 N