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
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
20250321,160621,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,38250,600,2,1.59,556481950,14723,99.99,37350,38250,37200,48900,26400,37650,37796.25,9.35,0,3184,37950,37800,37500,37350,37050,37875,37425,551,11250,5000,27860,50,1,9403877,3597,7.79,0.38,12,0.16,4910.00,101279.00,38250,20250225,0.00,31350,20240805,22.01,38250,0.00,20250225,33500,14.18,20250106,38250,0.00,20250225,31350,22.01,20240805,0.06,N,060980,5000,550 억,,879585,N,N,63,N,00,N
20250321,150604,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37500,-150,5,-0.40,303156650,8097,54.99,37350,37700,37200,48900,26400,37650,37440.61,9.35,0,-472,37950,37800,37500,37350,37050,37875,37425,551,11250,5000,27860,50,1,9403877,3526,7.64,0.37,12,0.09,4910.00,101279.00,38250,20250225,-1.96,31350,20240805,19.62,38250,-1.96,20250225,33500,11.94,20250106,38250,-1.96,20250225,31350,19.62,20240805,0.06,N,060980,5000,550 억,,879585,N,N,4,N,00,N
20250321,140605,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37600,-50,5,-0.13,292992900,7826,53.15,37350,37700,37200,48900,26400,37650,37438.40,9.35,0,-511,37950,37800,37500,37350,37050,37875,37425,551,11250,5000,27860,50,1,9403877,3536,7.66,0.37,12,0.08,4910.00,101279.00,38250,20250225,-1.70,31350,20240805,19.94,38250,-1.70,20250225,33500,12.24,20250106,38250,-1.70,20250225,31350,19.94,20240805,0.06,N,060980,5000,550 억,,879585,N,N,4,N,00,N
20250321,130605,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37550,-100,5,-0.27,255169750,6819,46.31,37350,37650,37200,48900,26400,37650,37420.41,9.35,0,-300,37950,37800,37500,37350,37050,37875,37425,551,11250,5000,27860,50,1,9403877,3531,7.65,0.37,12,0.07,4910.00,101279.00,38250,20250225,-1.83,31350,20240805,19.78,38250,-1.83,20250225,33500,12.09,20250106,38250,-1.83,20250225,31350,19.78,20240805,0.06,N,060980,5000,550 억,,879585,N,N,4,N,00,N
20250321,120606,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37450,-200,5,-0.53,221125375,5913,40.16,37350,37650,37200,48900,26400,37650,37396.48,9.35,0,-451,37950,37800,37500,37350,37050,37875,37425,551,11250,5000,27860,50,1,9403877,3522,7.63,0.37,12,0.06,4910.00,101279.00,38250,20250225,-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,,879585,N,N,4,N,00,N
20250321,110605,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37500,-150,5,-0.40,163735400,4382,29.76,37350,37600,37200,48900,26400,37650,37365.45,9.35,0,-575,37950,37800,37500,37350,37050,37875,37425,551,11250,5000,27860,50,1,9403877,3526,7.64,0.37,12,0.05,4910.00,101279.00,38250,20250225,-1.96,31350,20240805,19.62,38250,-1.96,20250225,33500,11.94,20250106,38250,-1.96,20250225,31350,19.62,20240805,0.06,N,060980,5000,550 억,,879585,N,N,4,N,00,N
20250321,100606,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37600,-50,5,-0.13,123460075,3307,22.46,37350,37600,37200,48900,26400,37650,37332.95,9.35,0,-393,37950,37800,37500,37350,37050,37875,37425,551,11250,5000,27860,50,1,9403877,3536,7.66,0.37,12,0.04,4910.00,101279.00,38250,20250225,-1.70,31350,20240805,19.94,38250,-1.70,20250225,33500,12.24,20250106,38250,-1.70,20250225,31350,19.94,20240805,0.06,N,060980,5000,550 억,,879585,N,N,4,N,00,N
20250321,090608,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37550,-100,5,-0.27,26667250,713,4.84,37350,37550,37350,48900,26400,37650,37401.47,9.35,0,659,37950,37800,37500,37350,37050,37875,37425,551,11250,5000,27860,50,1,9403877,3531,7.65,0.37,12,0.01,4910.00,101279.00,38250,20250225,-1.83,31350,20240805,19.78,38250,-1.83,20250225,33500,12.09,20250106,38250,-1.83,20250225,31350,19.78,20240805,0.06,N,060980,5000,550 억,,879585,N,N,4,N,00,N
20250320,160858,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37650,450,2,1.21,552070225,14722,142.38,37550,37650,37200,48350,26050,37200,37499.68,9.31,0,3190,37700,37450,37300,37050,36900,37400,37000,551,11150,5000,27520,50,1,9403877,3541,7.67,0.37,12,0.16,4910.00,101279.00,38250,20250225,-1.57,31350,20240805,20.10,38250,-1.57,20250225,33500,12.39,20250106,38250,-1.57,20250225,31350,20.10,20240805,0.06,N,060980,5000,550 억,,875269,N,N,4,N,00,N
20250320,150604,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37400,200,2,0.54,509498225,13590,131.43,37550,37650,37200,48350,26050,37200,37490.67,9.31,0,2689,37700,37450,37300,37050,36900,37400,37000,551,11150,5000,27520,50,1,9403877,3517,7.62,0.37,12,0.14,4910.00,101279.00,38250,20250225,-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,,875269,N,N,5,N,00,N
20250320,140606,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,37600,400,2,1.08,465267175,12410,120.02,37550,37650,37200,48350,26050,37200,37491.31,9.31,0,2805,37700,37450,37300,37050,36900,37400,37000,551,11150,5000,27520,50,1,9403877,3536,7.66,0.37,12,0.13,4910.00,101279.00,38250,20250225,-1.70,31350,20240805,19.94,38250,-1.70,20250225,33500,12.24,20250106,38250,-1.70,20250225,31350,19.94,20240805,0.06,N,060980,5000,550 억,,875269,N,N,5,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 160621 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 38250 600 2 1.59 556481950 14723 99.99 37350 38250 37200 48900 26400 37650 37796.25 9.35 0 3184 37950 37800 37500 37350 37050 37875 37425 551 11250 5000 27860 50 1 9403877 3597 7.79 0.38 12 0.16 4910.00 101279.00 38250 20250225 0.00 31350 20240805 22.01 38250 0.00 20250225 33500 14.18 20250106 38250 0.00 20250225 31350 22.01 20240805 0.06 N 060980 5000 550 억 879585 N N 63 N 00 N
3 20250321 150604 55 60.00 KOSPI 금융 N N N Y 60 N 37500 -150 5 -0.40 303156650 8097 54.99 37350 37700 37200 48900 26400 37650 37440.61 9.35 0 -472 37950 37800 37500 37350 37050 37875 37425 551 11250 5000 27860 50 1 9403877 3526 7.64 0.37 12 0.09 4910.00 101279.00 38250 20250225 -1.96 31350 20240805 19.62 38250 -1.96 20250225 33500 11.94 20250106 38250 -1.96 20250225 31350 19.62 20240805 0.06 N 060980 5000 550 억 879585 N N 4 N 00 N
4 20250321 140605 55 60.00 KOSPI 금융 N N N Y 60 N 37600 -50 5 -0.13 292992900 7826 53.15 37350 37700 37200 48900 26400 37650 37438.40 9.35 0 -511 37950 37800 37500 37350 37050 37875 37425 551 11250 5000 27860 50 1 9403877 3536 7.66 0.37 12 0.08 4910.00 101279.00 38250 20250225 -1.70 31350 20240805 19.94 38250 -1.70 20250225 33500 12.24 20250106 38250 -1.70 20250225 31350 19.94 20240805 0.06 N 060980 5000 550 억 879585 N N 4 N 00 N
5 20250321 130605 55 60.00 KOSPI 금융 N N N Y 60 N 37550 -100 5 -0.27 255169750 6819 46.31 37350 37650 37200 48900 26400 37650 37420.41 9.35 0 -300 37950 37800 37500 37350 37050 37875 37425 551 11250 5000 27860 50 1 9403877 3531 7.65 0.37 12 0.07 4910.00 101279.00 38250 20250225 -1.83 31350 20240805 19.78 38250 -1.83 20250225 33500 12.09 20250106 38250 -1.83 20250225 31350 19.78 20240805 0.06 N 060980 5000 550 억 879585 N N 4 N 00 N
6 20250321 120606 55 60.00 KOSPI 금융 N N N Y 60 N 37450 -200 5 -0.53 221125375 5913 40.16 37350 37650 37200 48900 26400 37650 37396.48 9.35 0 -451 37950 37800 37500 37350 37050 37875 37425 551 11250 5000 27860 50 1 9403877 3522 7.63 0.37 12 0.06 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 879585 N N 4 N 00 N
7 20250321 110605 55 60.00 KOSPI 금융 N N N Y 60 N 37500 -150 5 -0.40 163735400 4382 29.76 37350 37600 37200 48900 26400 37650 37365.45 9.35 0 -575 37950 37800 37500 37350 37050 37875 37425 551 11250 5000 27860 50 1 9403877 3526 7.64 0.37 12 0.05 4910.00 101279.00 38250 20250225 -1.96 31350 20240805 19.62 38250 -1.96 20250225 33500 11.94 20250106 38250 -1.96 20250225 31350 19.62 20240805 0.06 N 060980 5000 550 억 879585 N N 4 N 00 N
8 20250321 100606 55 60.00 KOSPI 금융 N N N Y 60 N 37600 -50 5 -0.13 123460075 3307 22.46 37350 37600 37200 48900 26400 37650 37332.95 9.35 0 -393 37950 37800 37500 37350 37050 37875 37425 551 11250 5000 27860 50 1 9403877 3536 7.66 0.37 12 0.04 4910.00 101279.00 38250 20250225 -1.70 31350 20240805 19.94 38250 -1.70 20250225 33500 12.24 20250106 38250 -1.70 20250225 31350 19.94 20240805 0.06 N 060980 5000 550 억 879585 N N 4 N 00 N
9 20250321 090608 55 60.00 KOSPI 금융 N N N Y 60 N 37550 -100 5 -0.27 26667250 713 4.84 37350 37550 37350 48900 26400 37650 37401.47 9.35 0 659 37950 37800 37500 37350 37050 37875 37425 551 11250 5000 27860 50 1 9403877 3531 7.65 0.37 12 0.01 4910.00 101279.00 38250 20250225 -1.83 31350 20240805 19.78 38250 -1.83 20250225 33500 12.09 20250106 38250 -1.83 20250225 31350 19.78 20240805 0.06 N 060980 5000 550 억 879585 N N 4 N 00 N
10 20250320 160858 55 60.00 KOSPI 금융 N N N Y 60 N 37650 450 2 1.21 552070225 14722 142.38 37550 37650 37200 48350 26050 37200 37499.68 9.31 0 3190 37700 37450 37300 37050 36900 37400 37000 551 11150 5000 27520 50 1 9403877 3541 7.67 0.37 12 0.16 4910.00 101279.00 38250 20250225 -1.57 31350 20240805 20.10 38250 -1.57 20250225 33500 12.39 20250106 38250 -1.57 20250225 31350 20.10 20240805 0.06 N 060980 5000 550 억 875269 N N 4 N 00 N
11 20250320 150604 55 60.00 KOSPI 금융 N N N Y 60 N 37400 200 2 0.54 509498225 13590 131.43 37550 37650 37200 48350 26050 37200 37490.67 9.31 0 2689 37700 37450 37300 37050 36900 37400 37000 551 11150 5000 27520 50 1 9403877 3517 7.62 0.37 12 0.14 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 875269 N N 5 N 00 N
12 20250320 140606 55 60.00 KOSPI 금융 N N N Y 60 N 37600 400 2 1.08 465267175 12410 120.02 37550 37650 37200 48350 26050 37200 37491.31 9.31 0 2805 37700 37450 37300 37050 36900 37400 37000 551 11150 5000 27520 50 1 9403877 3536 7.66 0.37 12 0.13 4910.00 101279.00 38250 20250225 -1.70 31350 20240805 19.94 38250 -1.70 20250225 33500 12.24 20250106 38250 -1.70 20250225 31350 19.94 20240805 0.06 N 060980 5000 550 억 875269 N N 5 N 00 N