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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,-20,5,-0.28,327191845,46085,101.91,7130,7130,7080,9230,4970,7100,7099.76,6.70,0,-5576,7186,7142,7096,7052,7006,7120,7030,169,2130,500,5390,10,1,33890150,2399,19.45,0.41,12,0.14,364.00,17309.00,7260,20250221,-2.48,5990,20240806,18.20,7260,-2.48,20250221,6640,6.63,20250102,7260,-2.48,20250221,5990,18.20,20240806,0.28,N,008060,500,169 억,,2270292,N,N,195,N,00,N
20250306,150226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7120,20,2,0.28,264825705,37282,82.44,7130,7130,7080,9230,4970,7100,7103.31,6.70,0,-5535,7186,7142,7096,7052,7006,7120,7030,169,2130,500,5390,10,1,33890150,2413,19.56,0.41,12,0.11,364.00,17309.00,7260,20250221,-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,,2270292,N,N,42,N,00,N
20250306,140226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7120,20,2,0.28,242030795,34072,75.34,7130,7130,7080,9230,4970,7100,7103.51,6.70,0,-2999,7186,7142,7096,7052,7006,7120,7030,169,2130,500,5390,10,1,33890150,2413,19.56,0.41,12,0.10,364.00,17309.00,7260,20250221,-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,,2270292,N,N,42,N,00,N
20250306,130225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7110,10,2,0.14,209693145,29525,65.29,7130,7130,7080,9230,4970,7100,7102.22,6.70,0,-1888,7186,7142,7096,7052,7006,7120,7030,169,2130,500,5390,10,1,33890150,2410,19.53,0.41,12,0.09,364.00,17309.00,7260,20250221,-2.07,5990,20240806,18.70,7260,-2.07,20250221,6640,7.08,20250102,7260,-2.07,20250221,5990,18.70,20240806,0.28,N,008060,500,169 억,,2270292,N,N,42,N,00,N
20250306,120226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7110,10,2,0.14,189554895,26690,59.02,7130,7130,7080,9230,4970,7100,7102.09,6.70,0,-2732,7186,7142,7096,7052,7006,7120,7030,169,2130,500,5390,10,1,33890150,2410,19.53,0.41,12,0.08,364.00,17309.00,7260,20250221,-2.07,5990,20240806,18.70,7260,-2.07,20250221,6640,7.08,20250102,7260,-2.07,20250221,5990,18.70,20240806,0.28,N,008060,500,169 억,,2270292,N,N,42,N,00,N
20250306,110225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,0,3,0.00,146706515,20649,45.66,7130,7130,7080,9230,4970,7100,7104.78,6.70,0,-2397,7186,7142,7096,7052,7006,7120,7030,169,2130,500,5390,10,1,33890150,2406,19.51,0.41,12,0.06,364.00,17309.00,7260,20250221,-2.20,5990,20240806,18.53,7260,-2.20,20250221,6640,6.93,20250102,7260,-2.20,20250221,5990,18.53,20240806,0.28,N,008060,500,169 억,,2270292,N,N,42,N,00,N
20250306,100226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,0,3,0.00,68055975,9582,21.19,7130,7130,7080,9230,4970,7100,7102.48,6.70,0,-1746,7186,7142,7096,7052,7006,7120,7030,169,2130,500,5390,10,1,33890150,2406,19.51,0.41,12,0.03,364.00,17309.00,7260,20250221,-2.20,5990,20240806,18.53,7260,-2.20,20250221,6640,6.93,20250102,7260,-2.20,20250221,5990,18.53,20240806,0.28,N,008060,500,169 억,,2270292,N,N,42,N,00,N
20250306,090226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,0,3,0.00,2049730,288,0.64,7130,7130,7100,9230,4970,7100,7117.12,6.70,0,-255,7186,7142,7096,7052,7006,7120,7030,169,2130,500,5390,10,1,33890150,2406,19.51,0.41,12,0.00,364.00,17309.00,7260,20250221,-2.20,5990,20240806,18.53,7260,-2.20,20250221,6640,6.93,20250102,7260,-2.20,20250221,5990,18.53,20240806,0.28,N,008060,500,169 억,,2270292,N,N,42,N,00,N
20250305,160224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,30,2,0.42,320300005,45202,59.31,7110,7140,7050,9190,4950,7070,7085.96,6.68,0,9385,7163,7116,7073,7026,6983,7140,7050,169,2120,500,5370,10,1,33890150,2406,19.51,0.41,12,0.13,364.00,17309.00,7260,20250221,-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,,2262617,N,N,42,N,00,N
20250305,150225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7070,0,3,0.00,310030485,43754,57.41,7110,7140,7050,9190,4950,7070,7085.76,6.68,0,9496,7163,7116,7073,7026,6983,7140,7050,169,2120,500,5370,10,1,33890150,2396,19.42,0.41,12,0.13,364.00,17309.00,7260,20250221,-2.62,5990,20240806,18.03,7260,-2.62,20250221,6640,6.48,20250102,7260,-2.62,20250221,5990,18.03,20240806,0.26,N,008060,500,169 억,,2262617,N,N,116,N,00,N
20250305,140224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,10,2,0.14,249650455,35223,46.22,7110,7140,7050,9190,4950,7070,7087.71,6.68,0,6564,7163,7116,7073,7026,6983,7140,7050,169,2120,500,5370,10,1,33890150,2399,19.45,0.41,12,0.10,364.00,17309.00,7260,20250221,-2.48,5990,20240806,18.20,7260,-2.48,20250221,6640,6.63,20250102,7260,-2.48,20250221,5990,18.20,20240806,0.26,N,008060,500,169 억,,2262617,N,N,116,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 20250306 160226 55 60.00 KOSPI 금융 N N N Y 60 N 7080 -20 5 -0.28 327191845 46085 101.91 7130 7130 7080 9230 4970 7100 7099.76 6.70 0 -5576 7186 7142 7096 7052 7006 7120 7030 169 2130 500 5390 10 1 33890150 2399 19.45 0.41 12 0.14 364.00 17309.00 7260 20250221 -2.48 5990 20240806 18.20 7260 -2.48 20250221 6640 6.63 20250102 7260 -2.48 20250221 5990 18.20 20240806 0.28 N 008060 500 169 억 2270292 N N 195 N 00 N
3 20250306 150226 55 60.00 KOSPI 금융 N N N Y 60 N 7120 20 2 0.28 264825705 37282 82.44 7130 7130 7080 9230 4970 7100 7103.31 6.70 0 -5535 7186 7142 7096 7052 7006 7120 7030 169 2130 500 5390 10 1 33890150 2413 19.56 0.41 12 0.11 364.00 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 2270292 N N 42 N 00 N
4 20250306 140226 55 60.00 KOSPI 금융 N N N Y 60 N 7120 20 2 0.28 242030795 34072 75.34 7130 7130 7080 9230 4970 7100 7103.51 6.70 0 -2999 7186 7142 7096 7052 7006 7120 7030 169 2130 500 5390 10 1 33890150 2413 19.56 0.41 12 0.10 364.00 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 2270292 N N 42 N 00 N
5 20250306 130225 55 60.00 KOSPI 금융 N N N Y 60 N 7110 10 2 0.14 209693145 29525 65.29 7130 7130 7080 9230 4970 7100 7102.22 6.70 0 -1888 7186 7142 7096 7052 7006 7120 7030 169 2130 500 5390 10 1 33890150 2410 19.53 0.41 12 0.09 364.00 17309.00 7260 20250221 -2.07 5990 20240806 18.70 7260 -2.07 20250221 6640 7.08 20250102 7260 -2.07 20250221 5990 18.70 20240806 0.28 N 008060 500 169 억 2270292 N N 42 N 00 N
6 20250306 120226 55 60.00 KOSPI 금융 N N N Y 60 N 7110 10 2 0.14 189554895 26690 59.02 7130 7130 7080 9230 4970 7100 7102.09 6.70 0 -2732 7186 7142 7096 7052 7006 7120 7030 169 2130 500 5390 10 1 33890150 2410 19.53 0.41 12 0.08 364.00 17309.00 7260 20250221 -2.07 5990 20240806 18.70 7260 -2.07 20250221 6640 7.08 20250102 7260 -2.07 20250221 5990 18.70 20240806 0.28 N 008060 500 169 억 2270292 N N 42 N 00 N
7 20250306 110225 55 60.00 KOSPI 금융 N N N Y 60 N 7100 0 3 0.00 146706515 20649 45.66 7130 7130 7080 9230 4970 7100 7104.78 6.70 0 -2397 7186 7142 7096 7052 7006 7120 7030 169 2130 500 5390 10 1 33890150 2406 19.51 0.41 12 0.06 364.00 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 0.28 N 008060 500 169 억 2270292 N N 42 N 00 N
8 20250306 100226 55 60.00 KOSPI 금융 N N N Y 60 N 7100 0 3 0.00 68055975 9582 21.19 7130 7130 7080 9230 4970 7100 7102.48 6.70 0 -1746 7186 7142 7096 7052 7006 7120 7030 169 2130 500 5390 10 1 33890150 2406 19.51 0.41 12 0.03 364.00 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 0.28 N 008060 500 169 억 2270292 N N 42 N 00 N
9 20250306 090226 55 60.00 KOSPI 금융 N N N Y 60 N 7100 0 3 0.00 2049730 288 0.64 7130 7130 7100 9230 4970 7100 7117.12 6.70 0 -255 7186 7142 7096 7052 7006 7120 7030 169 2130 500 5390 10 1 33890150 2406 19.51 0.41 12 0.00 364.00 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 0.28 N 008060 500 169 억 2270292 N N 42 N 00 N
10 20250305 160224 55 60.00 KOSPI 금융 N N N Y 60 N 7100 30 2 0.42 320300005 45202 59.31 7110 7140 7050 9190 4950 7070 7085.96 6.68 0 9385 7163 7116 7073 7026 6983 7140 7050 169 2120 500 5370 10 1 33890150 2406 19.51 0.41 12 0.13 364.00 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 2262617 N N 42 N 00 N
11 20250305 150225 55 60.00 KOSPI 금융 N N N Y 60 N 7070 0 3 0.00 310030485 43754 57.41 7110 7140 7050 9190 4950 7070 7085.76 6.68 0 9496 7163 7116 7073 7026 6983 7140 7050 169 2120 500 5370 10 1 33890150 2396 19.42 0.41 12 0.13 364.00 17309.00 7260 20250221 -2.62 5990 20240806 18.03 7260 -2.62 20250221 6640 6.48 20250102 7260 -2.62 20250221 5990 18.03 20240806 0.26 N 008060 500 169 억 2262617 N N 116 N 00 N
12 20250305 140224 55 60.00 KOSPI 금융 N N N Y 60 N 7080 10 2 0.14 249650455 35223 46.22 7110 7140 7050 9190 4950 7070 7087.71 6.68 0 6564 7163 7116 7073 7026 6983 7140 7050 169 2120 500 5370 10 1 33890150 2399 19.45 0.41 12 0.10 364.00 17309.00 7260 20250221 -2.48 5990 20240806 18.20 7260 -2.48 20250221 6640 6.63 20250102 7260 -2.48 20250221 5990 18.20 20240806 0.26 N 008060 500 169 억 2262617 N N 116 N 00 N