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
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
20250306,160541,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36850,100,2,0.27,518382525,13976,126.02,36750,37300,36750,47750,25750,36750,37091.01,9.37,0,-2653,37250,37000,36800,36550,36350,37125,36675,551,11000,5000,27190,50,1,9403877,3465,7.51,0.36,12,0.15,4910.00,101279.00,38250,20250225,-3.66,31350,20240805,17.54,38250,-3.66,20250225,33500,10.00,20250106,38250,-3.66,20250225,31350,17.54,20240805,0.06,N,060980,5000,550 억,,881004,N,N,43,N,00,N
20250306,150541,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36950,200,2,0.54,485610425,13089,118.03,36750,37300,36750,47750,25750,36750,37100.65,9.37,0,-2443,37250,37000,36800,36550,36350,37125,36675,551,11000,5000,27190,50,1,9403877,3475,7.53,0.36,12,0.14,4910.00,101279.00,38250,20250225,-3.40,31350,20240805,17.86,38250,-3.40,20250225,33500,10.30,20250106,38250,-3.40,20250225,31350,17.86,20240805,0.06,N,060980,5000,550 억,,881004,N,N,69,N,00,N
20250306,140540,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37200,450,2,1.22,392754400,10574,95.35,36750,37300,36750,47750,25750,36750,37143.41,9.37,0,-1428,37250,37000,36800,36550,36350,37125,36675,551,11000,5000,27190,50,1,9403877,3498,7.58,0.37,12,0.11,4910.00,101279.00,38250,20250225,-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,,881004,N,N,69,N,00,N
20250306,130541,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37200,450,2,1.22,350514100,9438,85.10,36750,37300,36750,47750,25750,36750,37138.60,9.37,0,-1325,37250,37000,36800,36550,36350,37125,36675,551,11000,5000,27190,50,1,9403877,3498,7.58,0.37,12,0.10,4910.00,101279.00,38250,20250225,-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,,881004,N,N,69,N,00,N
20250306,120541,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37200,450,2,1.22,309075150,8324,75.06,36750,37300,36750,47750,25750,36750,37130.60,9.37,0,-789,37250,37000,36800,36550,36350,37125,36675,551,11000,5000,27190,50,1,9403877,3498,7.58,0.37,12,0.09,4910.00,101279.00,38250,20250225,-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,,881004,N,N,69,N,00,N
20250306,110538,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37300,550,2,1.50,245651700,6620,59.69,36750,37300,36750,47750,25750,36750,37107.51,9.37,0,-202,37250,37000,36800,36550,36350,37125,36675,551,11000,5000,27190,50,1,9403877,3508,7.60,0.37,12,0.07,4910.00,101279.00,38250,20250225,-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,,881004,N,N,69,N,00,N
20250306,100540,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37050,300,2,0.82,136156400,3676,33.15,36750,37200,36750,47750,25750,36750,37039.28,9.37,0,-229,37250,37000,36800,36550,36350,37125,36675,551,11000,5000,27190,50,1,9403877,3484,7.55,0.37,12,0.04,4910.00,101279.00,38250,20250225,-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,,881004,N,N,69,N,00,N
20250306,090543,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36950,200,2,0.54,28925550,784,7.07,36750,37000,36750,47750,25750,36750,36894.83,9.37,0,-38,37250,37000,36800,36550,36350,37125,36675,551,11000,5000,27190,50,1,9403877,3475,7.53,0.36,12,0.01,4910.00,101279.00,38250,20250225,-3.40,31350,20240805,17.86,38250,-3.40,20250225,33500,10.30,20250106,38250,-3.40,20250225,31350,17.86,20240805,0.06,N,060980,5000,550 억,,881004,N,N,69,N,00,N
20250305,160535,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36750,0,3,0.00,408150225,11081,89.23,36600,37050,36600,47750,25750,36750,36833.35,9.37,0,-519,37716,37232,36916,36432,36116,37075,36275,551,11000,5000,27190,50,1,9403877,3456,7.48,0.36,12,0.12,4910.00,101279.00,38250,20250225,-3.92,31350,20240805,17.22,38250,-3.92,20250225,33500,9.70,20250106,38250,-3.92,20250225,31350,17.22,20240805,0.06,N,060980,5000,550 억,,881117,N,N,69,N,00,N
20250305,150537,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36700,-50,5,-0.14,373320150,10132,81.58,36600,37050,36600,47750,25750,36750,36845.66,9.37,0,-311,37716,37232,36916,36432,36116,37075,36275,551,11000,5000,27190,50,1,9403877,3451,7.47,0.36,12,0.11,4910.00,101279.00,38250,20250225,-4.05,31350,20240805,17.07,38250,-4.05,20250225,33500,9.55,20250106,38250,-4.05,20250225,31350,17.07,20240805,0.06,N,060980,5000,550 억,,881117,N,N,76,N,00,N
20250305,140535,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36800,50,2,0.14,293074100,7950,64.01,36600,37050,36600,47750,25750,36750,36864.68,9.37,0,50,37716,37232,36916,36432,36116,37075,36275,551,11000,5000,27190,50,1,9403877,3461,7.49,0.36,12,0.08,4910.00,101279.00,38250,20250225,-3.79,31350,20240805,17.38,38250,-3.79,20250225,33500,9.85,20250106,38250,-3.79,20250225,31350,17.38,20240805,0.06,N,060980,5000,550 억,,881117,N,N,76,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 160541 55 60.00 KOSPI 금융 N N N Y 60 N 36850 100 2 0.27 518382525 13976 126.02 36750 37300 36750 47750 25750 36750 37091.01 9.37 0 -2653 37250 37000 36800 36550 36350 37125 36675 551 11000 5000 27190 50 1 9403877 3465 7.51 0.36 12 0.15 4910.00 101279.00 38250 20250225 -3.66 31350 20240805 17.54 38250 -3.66 20250225 33500 10.00 20250106 38250 -3.66 20250225 31350 17.54 20240805 0.06 N 060980 5000 550 억 881004 N N 43 N 00 N
3 20250306 150541 55 60.00 KOSPI 금융 N N N Y 60 N 36950 200 2 0.54 485610425 13089 118.03 36750 37300 36750 47750 25750 36750 37100.65 9.37 0 -2443 37250 37000 36800 36550 36350 37125 36675 551 11000 5000 27190 50 1 9403877 3475 7.53 0.36 12 0.14 4910.00 101279.00 38250 20250225 -3.40 31350 20240805 17.86 38250 -3.40 20250225 33500 10.30 20250106 38250 -3.40 20250225 31350 17.86 20240805 0.06 N 060980 5000 550 억 881004 N N 69 N 00 N
4 20250306 140540 55 60.00 KOSPI 금융 N N N Y 60 N 37200 450 2 1.22 392754400 10574 95.35 36750 37300 36750 47750 25750 36750 37143.41 9.37 0 -1428 37250 37000 36800 36550 36350 37125 36675 551 11000 5000 27190 50 1 9403877 3498 7.58 0.37 12 0.11 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 881004 N N 69 N 00 N
5 20250306 130541 55 60.00 KOSPI 금융 N N N Y 60 N 37200 450 2 1.22 350514100 9438 85.10 36750 37300 36750 47750 25750 36750 37138.60 9.37 0 -1325 37250 37000 36800 36550 36350 37125 36675 551 11000 5000 27190 50 1 9403877 3498 7.58 0.37 12 0.10 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 881004 N N 69 N 00 N
6 20250306 120541 55 60.00 KOSPI 금융 N N N Y 60 N 37200 450 2 1.22 309075150 8324 75.06 36750 37300 36750 47750 25750 36750 37130.60 9.37 0 -789 37250 37000 36800 36550 36350 37125 36675 551 11000 5000 27190 50 1 9403877 3498 7.58 0.37 12 0.09 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 881004 N N 69 N 00 N
7 20250306 110538 55 60.00 KOSPI 금융 N N N Y 60 N 37300 550 2 1.50 245651700 6620 59.69 36750 37300 36750 47750 25750 36750 37107.51 9.37 0 -202 37250 37000 36800 36550 36350 37125 36675 551 11000 5000 27190 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 881004 N N 69 N 00 N
8 20250306 100540 55 60.00 KOSPI 금융 N N N Y 60 N 37050 300 2 0.82 136156400 3676 33.15 36750 37200 36750 47750 25750 36750 37039.28 9.37 0 -229 37250 37000 36800 36550 36350 37125 36675 551 11000 5000 27190 50 1 9403877 3484 7.55 0.37 12 0.04 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 881004 N N 69 N 00 N
9 20250306 090543 55 60.00 KOSPI 금융 N N N Y 60 N 36950 200 2 0.54 28925550 784 7.07 36750 37000 36750 47750 25750 36750 36894.83 9.37 0 -38 37250 37000 36800 36550 36350 37125 36675 551 11000 5000 27190 50 1 9403877 3475 7.53 0.36 12 0.01 4910.00 101279.00 38250 20250225 -3.40 31350 20240805 17.86 38250 -3.40 20250225 33500 10.30 20250106 38250 -3.40 20250225 31350 17.86 20240805 0.06 N 060980 5000 550 억 881004 N N 69 N 00 N
10 20250305 160535 55 60.00 KOSPI 금융 N N N Y 60 N 36750 0 3 0.00 408150225 11081 89.23 36600 37050 36600 47750 25750 36750 36833.35 9.37 0 -519 37716 37232 36916 36432 36116 37075 36275 551 11000 5000 27190 50 1 9403877 3456 7.48 0.36 12 0.12 4910.00 101279.00 38250 20250225 -3.92 31350 20240805 17.22 38250 -3.92 20250225 33500 9.70 20250106 38250 -3.92 20250225 31350 17.22 20240805 0.06 N 060980 5000 550 억 881117 N N 69 N 00 N
11 20250305 150537 55 60.00 KOSPI 금융 N N N Y 60 N 36700 -50 5 -0.14 373320150 10132 81.58 36600 37050 36600 47750 25750 36750 36845.66 9.37 0 -311 37716 37232 36916 36432 36116 37075 36275 551 11000 5000 27190 50 1 9403877 3451 7.47 0.36 12 0.11 4910.00 101279.00 38250 20250225 -4.05 31350 20240805 17.07 38250 -4.05 20250225 33500 9.55 20250106 38250 -4.05 20250225 31350 17.07 20240805 0.06 N 060980 5000 550 억 881117 N N 76 N 00 N
12 20250305 140535 55 60.00 KOSPI 금융 N N N Y 60 N 36800 50 2 0.14 293074100 7950 64.01 36600 37050 36600 47750 25750 36750 36864.68 9.37 0 50 37716 37232 36916 36432 36116 37075 36275 551 11000 5000 27190 50 1 9403877 3461 7.49 0.36 12 0.08 4910.00 101279.00 38250 20250225 -3.79 31350 20240805 17.38 38250 -3.79 20250225 33500 9.85 20250106 38250 -3.79 20250225 31350 17.38 20240805 0.06 N 060980 5000 550 억 881117 N N 76 N 00 N