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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160554,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37250,100,2,0.27,500531325,13404,117.97,37050,37650,36850,48250,26050,37150,37341.94,9.23,0,-4711,37616,37382,36916,36682,36216,37500,36800,551,11100,5000,27490,50,1,9403877,3503,7.59,0.37,12,0.14,4910.00,101279.00,38250,20250225,-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,,867859,N,N,12,N,00,N
20250313,150554,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37350,200,2,0.54,452841375,12124,106.71,37050,37650,36850,48250,26050,37150,37350.82,9.23,0,-3683,37616,37382,36916,36682,36216,37500,36800,551,11100,5000,27490,50,1,9403877,3512,7.61,0.37,12,0.13,4910.00,101279.00,38250,20250225,-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,,867859,N,N,7,N,00,N
20250313,140554,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37400,250,2,0.67,411404025,11014,96.94,37050,37650,36850,48250,26050,37150,37352.83,9.23,0,-3232,37616,37382,36916,36682,36216,37500,36800,551,11100,5000,27490,50,1,9403877,3517,7.62,0.37,12,0.12,4910.00,101279.00,38250,20250225,-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,,867859,N,N,7,N,00,N
20250313,130554,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37350,200,2,0.54,358131300,9591,84.41,37050,37650,36850,48250,26050,37150,37340.35,9.23,0,-2575,37616,37382,36916,36682,36216,37500,36800,551,11100,5000,27490,50,1,9403877,3512,7.61,0.37,12,0.10,4910.00,101279.00,38250,20250225,-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,,867859,N,N,7,N,00,N
20250313,120554,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37350,200,2,0.54,232960550,6253,55.03,37050,37600,36850,48250,26050,37150,37255.81,9.23,0,-1682,37616,37382,36916,36682,36216,37500,36800,551,11100,5000,27490,50,1,9403877,3512,7.61,0.37,12,0.07,4910.00,101279.00,38250,20250225,-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,,867859,N,N,7,N,00,N
20250313,110553,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37400,250,2,0.67,192663100,5174,45.54,37050,37600,36850,48250,26050,37150,37236.78,9.23,0,-1109,37616,37382,36916,36682,36216,37500,36800,551,11100,5000,27490,50,1,9403877,3517,7.62,0.37,12,0.06,4910.00,101279.00,38250,20250225,-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,,867859,N,N,7,N,00,N
20250313,100553,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37100,-50,5,-0.13,106353900,2867,25.23,37050,37600,36850,48250,26050,37150,37095.88,9.23,0,-361,37616,37382,36916,36682,36216,37500,36800,551,11100,5000,27490,50,1,9403877,3489,7.56,0.37,12,0.03,4910.00,101279.00,38250,20250225,-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,,867859,N,N,7,N,00,N
20250313,090555,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37000,-150,5,-0.40,6218900,168,1.48,37050,37100,37000,48250,26050,37150,37017.26,9.23,0,-90,37616,37382,36916,36682,36216,37500,36800,551,11100,5000,27490,50,1,9403877,3479,7.54,0.37,12,0.00,4910.00,101279.00,38250,20250225,-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,,867859,N,N,7,N,00,N
20250312,160551,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37150,350,2,0.95,418176600,11362,143.04,36800,37150,36450,47800,25800,36800,36804.81,9.27,0,-5380,37166,36982,36666,36482,36166,37075,36575,551,11000,5000,27230,50,1,9403877,3494,7.57,0.37,12,0.12,4910.00,101279.00,38250,20250225,-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,,872020,N,N,7,N,00,N
20250312,150552,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37000,200,2,0.54,313165125,8523,107.30,36800,37050,36450,47800,25800,36800,36743.53,9.27,0,-3057,37166,36982,36666,36482,36166,37075,36575,551,11000,5000,27230,50,1,9403877,3479,7.54,0.37,12,0.09,4910.00,101279.00,38250,20250225,-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,,872020,N,N,0,N,00,N
20250312,140551,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,36900,100,2,0.27,242918550,6619,83.33,36800,36900,36450,47800,25800,36800,36700.19,9.27,0,-2099,37166,36982,36666,36482,36166,37075,36575,551,11000,5000,27230,50,1,9403877,3470,7.52,0.36,12,0.07,4910.00,101279.00,38250,20250225,-3.53,31350,20240805,17.70,38250,-3.53,20250225,33500,10.15,20250106,38250,-3.53,20250225,31350,17.70,20240805,0.06,N,060980,5000,550 억,,872020,N,N,0,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 20250313 160554 55 60.00 KOSPI 금융 N N N Y 60 N 37250 100 2 0.27 500531325 13404 117.97 37050 37650 36850 48250 26050 37150 37341.94 9.23 0 -4711 37616 37382 36916 36682 36216 37500 36800 551 11100 5000 27490 50 1 9403877 3503 7.59 0.37 12 0.14 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 867859 N N 12 N 00 N
3 20250313 150554 55 60.00 KOSPI 금융 N N N Y 60 N 37350 200 2 0.54 452841375 12124 106.71 37050 37650 36850 48250 26050 37150 37350.82 9.23 0 -3683 37616 37382 36916 36682 36216 37500 36800 551 11100 5000 27490 50 1 9403877 3512 7.61 0.37 12 0.13 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 867859 N N 7 N 00 N
4 20250313 140554 55 60.00 KOSPI 금융 N N N Y 60 N 37400 250 2 0.67 411404025 11014 96.94 37050 37650 36850 48250 26050 37150 37352.83 9.23 0 -3232 37616 37382 36916 36682 36216 37500 36800 551 11100 5000 27490 50 1 9403877 3517 7.62 0.37 12 0.12 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 867859 N N 7 N 00 N
5 20250313 130554 55 60.00 KOSPI 금융 N N N Y 60 N 37350 200 2 0.54 358131300 9591 84.41 37050 37650 36850 48250 26050 37150 37340.35 9.23 0 -2575 37616 37382 36916 36682 36216 37500 36800 551 11100 5000 27490 50 1 9403877 3512 7.61 0.37 12 0.10 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 867859 N N 7 N 00 N
6 20250313 120554 55 60.00 KOSPI 금융 N N N Y 60 N 37350 200 2 0.54 232960550 6253 55.03 37050 37600 36850 48250 26050 37150 37255.81 9.23 0 -1682 37616 37382 36916 36682 36216 37500 36800 551 11100 5000 27490 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 867859 N N 7 N 00 N
7 20250313 110553 55 60.00 KOSPI 금융 N N N Y 60 N 37400 250 2 0.67 192663100 5174 45.54 37050 37600 36850 48250 26050 37150 37236.78 9.23 0 -1109 37616 37382 36916 36682 36216 37500 36800 551 11100 5000 27490 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 867859 N N 7 N 00 N
8 20250313 100553 55 60.00 KOSPI 금융 N N N Y 60 N 37100 -50 5 -0.13 106353900 2867 25.23 37050 37600 36850 48250 26050 37150 37095.88 9.23 0 -361 37616 37382 36916 36682 36216 37500 36800 551 11100 5000 27490 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 867859 N N 7 N 00 N
9 20250313 090555 55 60.00 KOSPI 금융 N N N Y 60 N 37000 -150 5 -0.40 6218900 168 1.48 37050 37100 37000 48250 26050 37150 37017.26 9.23 0 -90 37616 37382 36916 36682 36216 37500 36800 551 11100 5000 27490 50 1 9403877 3479 7.54 0.37 12 0.00 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 867859 N N 7 N 00 N
10 20250312 160551 55 60.00 KOSPI 금융 N N N Y 60 N 37150 350 2 0.95 418176600 11362 143.04 36800 37150 36450 47800 25800 36800 36804.81 9.27 0 -5380 37166 36982 36666 36482 36166 37075 36575 551 11000 5000 27230 50 1 9403877 3494 7.57 0.37 12 0.12 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 872020 N N 7 N 00 N
11 20250312 150552 55 60.00 KOSPI 금융 N N N Y 60 N 37000 200 2 0.54 313165125 8523 107.30 36800 37050 36450 47800 25800 36800 36743.53 9.27 0 -3057 37166 36982 36666 36482 36166 37075 36575 551 11000 5000 27230 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 872020 N N 0 N 00 N
12 20250312 140551 55 60.00 KOSPI 금융 N N N Y 60 N 36900 100 2 0.27 242918550 6619 83.33 36800 36900 36450 47800 25800 36800 36700.19 9.27 0 -2099 37166 36982 36666 36482 36166 37075 36575 551 11000 5000 27230 50 1 9403877 3470 7.52 0.36 12 0.07 4910.00 101279.00 38250 20250225 -3.53 31350 20240805 17.70 38250 -3.53 20250225 33500 10.15 20250106 38250 -3.53 20250225 31350 17.70 20240805 0.06 N 060980 5000 550 억 872020 N N 0 N 00 N