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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,-40,5,-0.56,1753402170,246392,337.92,7140,7180,7100,9280,5000,7140,7118.34,7.25,0,-47549,7173,7156,7143,7126,7113,7150,7120,169,2140,500,5420,10,1,33890150,2406,19.51,0.41,12,0.73,364.00,17309.00,7260,20250221,-2.20,5990,20240806,18.53,7260,-2.20,20250221,6640,6.93,20250102,7260,-2.20,20250221,5990,18.53,20240806,0.27,N,008060,500,169 억,,2457511,N,N,15,N,00,N
20250321,150233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7160,20,2,0.28,586563150,82053,112.53,7140,7180,7130,9280,5000,7140,7148.59,7.25,0,4754,7173,7156,7143,7126,7113,7150,7120,169,2140,500,5420,10,1,33890150,2427,19.67,0.41,12,0.24,364.00,17309.00,7260,20250221,-1.38,5990,20240806,19.53,7260,-1.38,20250221,6640,7.83,20250102,7260,-1.38,20250221,5990,19.53,20240806,0.27,N,008060,500,169 억,,2457511,N,N,9,N,00,N
20250321,140232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7160,20,2,0.28,423886880,59359,81.41,7140,7160,7130,9280,5000,7140,7141.07,7.25,0,2445,7173,7156,7143,7126,7113,7150,7120,169,2140,500,5420,10,1,33890150,2427,19.67,0.41,12,0.18,364.00,17309.00,7260,20250221,-1.38,5990,20240806,19.53,7260,-1.38,20250221,6640,7.83,20250102,7260,-1.38,20250221,5990,19.53,20240806,0.27,N,008060,500,169 억,,2457511,N,N,9,N,00,N
20250321,130233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7150,10,2,0.14,311425505,43623,59.83,7140,7150,7130,9280,5000,7140,7139.02,7.25,0,611,7173,7156,7143,7126,7113,7150,7120,169,2140,500,5420,10,1,33890150,2423,19.64,0.41,12,0.13,364.00,17309.00,7260,20250221,-1.52,5990,20240806,19.37,7260,-1.52,20250221,6640,7.68,20250102,7260,-1.52,20250221,5990,19.37,20240806,0.27,N,008060,500,169 억,,2457511,N,N,9,N,00,N
20250321,120234,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7150,10,2,0.14,275491445,38593,52.93,7140,7150,7130,9280,5000,7140,7138.38,7.25,0,-496,7173,7156,7143,7126,7113,7150,7120,169,2140,500,5420,10,1,33890150,2423,19.64,0.41,12,0.11,364.00,17309.00,7260,20250221,-1.52,5990,20240806,19.37,7260,-1.52,20250221,6640,7.68,20250102,7260,-1.52,20250221,5990,19.37,20240806,0.27,N,008060,500,169 억,,2457511,N,N,9,N,00,N
20250321,110233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7150,10,2,0.14,184882085,25900,35.52,7140,7150,7130,9280,5000,7140,7138.30,7.25,0,-246,7173,7156,7143,7126,7113,7150,7120,169,2140,500,5420,10,1,33890150,2423,19.64,0.41,12,0.08,364.00,17309.00,7260,20250221,-1.52,5990,20240806,19.37,7260,-1.52,20250221,6640,7.68,20250102,7260,-1.52,20250221,5990,19.37,20240806,0.27,N,008060,500,169 억,,2457511,N,N,9,N,00,N
20250321,100234,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7135,-5,5,-0.07,80137105,11227,15.40,7140,7150,7130,9280,5000,7140,7137.89,7.25,0,-1279,7173,7156,7143,7126,7113,7150,7120,169,2140,500,5420,10,1,33890150,2418,19.60,0.41,12,0.03,364.00,17309.00,7260,20250221,-1.72,5990,20240806,19.12,7260,-1.72,20250221,6640,7.45,20250102,7260,-1.72,20250221,5990,19.12,20240806,0.27,N,008060,500,169 억,,2457511,N,N,9,N,00,N
20250321,090235,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7140,0,3,0.00,8575140,1201,1.65,7140,7140,7140,9280,5000,7140,7140.00,7.25,0,-1195,7173,7156,7143,7126,7113,7150,7120,169,2140,500,5420,10,1,33890150,2420,19.62,0.41,12,0.00,364.00,17309.00,7260,20250221,-1.65,5990,20240806,19.20,7260,-1.65,20250221,6640,7.53,20250102,7260,-1.65,20250221,5990,19.20,20240806,0.27,N,008060,500,169 억,,2457511,N,N,9,N,00,N
20250320,160232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7140,-10,5,-0.14,520241035,72840,96.64,7150,7160,7130,9290,5010,7150,7142.24,7.28,0,-9943,7243,7196,7163,7116,7083,7180,7100,169,2140,500,5430,10,1,33890150,2420,19.62,0.41,12,0.21,364.00,17309.00,7260,20250221,-1.65,5990,20240806,19.20,7260,-1.65,20250221,6640,7.53,20250102,7260,-1.65,20250221,5990,19.20,20240806,0.27,N,008060,500,169 억,,2468410,N,N,9,N,00,N
20250320,150233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7160,10,2,0.14,385120625,53913,71.53,7150,7160,7130,9290,5010,7150,7143.37,7.28,0,-7398,7243,7196,7163,7116,7083,7180,7100,169,2140,500,5430,10,1,33890150,2427,19.67,0.41,12,0.16,364.00,17309.00,7260,20250221,-1.38,5990,20240806,19.53,7260,-1.38,20250221,6640,7.83,20250102,7260,-1.38,20250221,5990,19.53,20240806,0.27,N,008060,500,169 억,,2468410,N,N,71,N,00,N
20250320,140234,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7140,-10,5,-0.14,305229925,42732,56.70,7150,7160,7130,9290,5010,7150,7142.89,7.28,0,-6449,7243,7196,7163,7116,7083,7180,7100,169,2140,500,5430,10,1,33890150,2420,19.62,0.41,12,0.13,364.00,17309.00,7260,20250221,-1.65,5990,20240806,19.20,7260,-1.65,20250221,6640,7.53,20250102,7260,-1.65,20250221,5990,19.20,20240806,0.27,N,008060,500,169 억,,2468410,N,N,71,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 20250321 160233 55 60.00 KOSPI 금융 N N N Y 60 N 7100 -40 5 -0.56 1753402170 246392 337.92 7140 7180 7100 9280 5000 7140 7118.34 7.25 0 -47549 7173 7156 7143 7126 7113 7150 7120 169 2140 500 5420 10 1 33890150 2406 19.51 0.41 12 0.73 364.00 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 0.27 N 008060 500 169 억 2457511 N N 15 N 00 N
3 20250321 150233 55 60.00 KOSPI 금융 N N N Y 60 N 7160 20 2 0.28 586563150 82053 112.53 7140 7180 7130 9280 5000 7140 7148.59 7.25 0 4754 7173 7156 7143 7126 7113 7150 7120 169 2140 500 5420 10 1 33890150 2427 19.67 0.41 12 0.24 364.00 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 0.27 N 008060 500 169 억 2457511 N N 9 N 00 N
4 20250321 140232 55 60.00 KOSPI 금융 N N N Y 60 N 7160 20 2 0.28 423886880 59359 81.41 7140 7160 7130 9280 5000 7140 7141.07 7.25 0 2445 7173 7156 7143 7126 7113 7150 7120 169 2140 500 5420 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 0.27 N 008060 500 169 억 2457511 N N 9 N 00 N
5 20250321 130233 55 60.00 KOSPI 금융 N N N Y 60 N 7150 10 2 0.14 311425505 43623 59.83 7140 7150 7130 9280 5000 7140 7139.02 7.25 0 611 7173 7156 7143 7126 7113 7150 7120 169 2140 500 5420 10 1 33890150 2423 19.64 0.41 12 0.13 364.00 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 0.27 N 008060 500 169 억 2457511 N N 9 N 00 N
6 20250321 120234 55 60.00 KOSPI 금융 N N N Y 60 N 7150 10 2 0.14 275491445 38593 52.93 7140 7150 7130 9280 5000 7140 7138.38 7.25 0 -496 7173 7156 7143 7126 7113 7150 7120 169 2140 500 5420 10 1 33890150 2423 19.64 0.41 12 0.11 364.00 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 0.27 N 008060 500 169 억 2457511 N N 9 N 00 N
7 20250321 110233 55 60.00 KOSPI 금융 N N N Y 60 N 7150 10 2 0.14 184882085 25900 35.52 7140 7150 7130 9280 5000 7140 7138.30 7.25 0 -246 7173 7156 7143 7126 7113 7150 7120 169 2140 500 5420 10 1 33890150 2423 19.64 0.41 12 0.08 364.00 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 0.27 N 008060 500 169 억 2457511 N N 9 N 00 N
8 20250321 100234 55 60.00 KOSPI 금융 N N N Y 60 N 7135 -5 5 -0.07 80137105 11227 15.40 7140 7150 7130 9280 5000 7140 7137.89 7.25 0 -1279 7173 7156 7143 7126 7113 7150 7120 169 2140 500 5420 10 1 33890150 2418 19.60 0.41 12 0.03 364.00 17309.00 7260 20250221 -1.72 5990 20240806 19.12 7260 -1.72 20250221 6640 7.45 20250102 7260 -1.72 20250221 5990 19.12 20240806 0.27 N 008060 500 169 억 2457511 N N 9 N 00 N
9 20250321 090235 55 60.00 KOSPI 금융 N N N Y 60 N 7140 0 3 0.00 8575140 1201 1.65 7140 7140 7140 9280 5000 7140 7140.00 7.25 0 -1195 7173 7156 7143 7126 7113 7150 7120 169 2140 500 5420 10 1 33890150 2420 19.62 0.41 12 0.00 364.00 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 0.27 N 008060 500 169 억 2457511 N N 9 N 00 N
10 20250320 160232 55 60.00 KOSPI 금융 N N N Y 60 N 7140 -10 5 -0.14 520241035 72840 96.64 7150 7160 7130 9290 5010 7150 7142.24 7.28 0 -9943 7243 7196 7163 7116 7083 7180 7100 169 2140 500 5430 10 1 33890150 2420 19.62 0.41 12 0.21 364.00 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 0.27 N 008060 500 169 억 2468410 N N 9 N 00 N
11 20250320 150233 55 60.00 KOSPI 금융 N N N Y 60 N 7160 10 2 0.14 385120625 53913 71.53 7150 7160 7130 9290 5010 7150 7143.37 7.28 0 -7398 7243 7196 7163 7116 7083 7180 7100 169 2140 500 5430 10 1 33890150 2427 19.67 0.41 12 0.16 364.00 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 0.27 N 008060 500 169 억 2468410 N N 71 N 00 N
12 20250320 140234 55 60.00 KOSPI 금융 N N N Y 60 N 7140 -10 5 -0.14 305229925 42732 56.70 7150 7160 7130 9290 5010 7150 7142.89 7.28 0 -6449 7243 7196 7163 7116 7083 7180 7100 169 2140 500 5430 10 1 33890150 2420 19.62 0.41 12 0.13 364.00 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 0.27 N 008060 500 169 억 2468410 N N 71 N 00 N