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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7070,-10,5,-0.14,375760335,53008,114.76,7080,7120,7060,9200,4960,7080,7088.75,6.92,0,5121,7146,7112,7096,7062,7046,7105,7055,169,2120,500,5380,10,1,33890150,2396,19.42,0.41,12,0.16,364.00,17309.00,7260,20250221,-2.62,5990,20240806,18.03,7260,-2.62,20250221,6640,6.48,20250102,7260,-2.62,20250221,5990,18.03,20240806,0.25,N,008060,500,169 억,,2344403,N,N,6,N,00,N
20250307,150228,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,0,3,0.00,349176170,49248,106.62,7080,7120,7060,9200,4960,7080,7090.16,6.92,0,6779,7146,7112,7096,7062,7046,7105,7055,169,2120,500,5380,10,1,33890150,2399,19.45,0.41,12,0.15,364.00,17309.00,7260,20250221,-2.48,5990,20240806,18.20,7260,-2.48,20250221,6640,6.63,20250102,7260,-2.48,20250221,5990,18.20,20240806,0.25,N,008060,500,169 억,,2344403,N,N,195,N,00,N
20250307,140226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,0,3,0.00,302770855,42695,92.43,7080,7120,7060,9200,4960,7080,7091.48,6.92,0,6944,7146,7112,7096,7062,7046,7105,7055,169,2120,500,5380,10,1,33890150,2399,19.45,0.41,12,0.13,364.00,17309.00,7260,20250221,-2.48,5990,20240806,18.20,7260,-2.48,20250221,6640,6.63,20250102,7260,-2.48,20250221,5990,18.20,20240806,0.25,N,008060,500,169 억,,2344403,N,N,195,N,00,N
20250307,130227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,20,2,0.28,271774610,38320,82.96,7080,7120,7060,9200,4960,7080,7092.24,6.92,0,7529,7146,7112,7096,7062,7046,7105,7055,169,2120,500,5380,10,1,33890150,2406,19.51,0.41,12,0.11,364.00,17309.00,7260,20250221,-2.20,5990,20240806,18.53,7260,-2.20,20250221,6640,6.93,20250102,7260,-2.20,20250221,5990,18.53,20240806,0.25,N,008060,500,169 억,,2344403,N,N,195,N,00,N
20250307,120228,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7090,10,2,0.14,230812170,32543,70.45,7080,7120,7060,9200,4960,7080,7092.53,6.92,0,8847,7146,7112,7096,7062,7046,7105,7055,169,2120,500,5380,10,1,33890150,2403,19.48,0.41,12,0.10,364.00,17309.00,7260,20250221,-2.34,5990,20240806,18.36,7260,-2.34,20250221,6640,6.78,20250102,7260,-2.34,20250221,5990,18.36,20240806,0.25,N,008060,500,169 억,,2344403,N,N,195,N,00,N
20250307,110227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7090,10,2,0.14,218896570,30861,66.81,7080,7120,7060,9200,4960,7080,7092.98,6.92,0,8903,7146,7112,7096,7062,7046,7105,7055,169,2120,500,5380,10,1,33890150,2403,19.48,0.41,12,0.09,364.00,17309.00,7260,20250221,-2.34,5990,20240806,18.36,7260,-2.34,20250221,6640,6.78,20250102,7260,-2.34,20250221,5990,18.36,20240806,0.25,N,008060,500,169 억,,2344403,N,N,195,N,00,N
20250307,100227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,20,2,0.28,191094730,26935,58.31,7080,7120,7060,9200,4960,7080,7094.66,6.92,0,7951,7146,7112,7096,7062,7046,7105,7055,169,2120,500,5380,10,1,33890150,2406,19.51,0.41,12,0.08,364.00,17309.00,7260,20250221,-2.20,5990,20240806,18.53,7260,-2.20,20250221,6640,6.93,20250102,7260,-2.20,20250221,5990,18.53,20240806,0.25,N,008060,500,169 억,,2344403,N,N,195,N,00,N
20250307,090228,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7060,-20,5,-0.28,12134270,1714,3.71,7080,7090,7060,9200,4960,7080,7079.50,6.92,0,-1361,7146,7112,7096,7062,7046,7105,7055,169,2120,500,5380,10,1,33890150,2393,19.40,0.41,12,0.01,364.00,17309.00,7260,20250221,-2.75,5990,20240806,17.86,7260,-2.75,20250221,6640,6.33,20250102,7260,-2.75,20250221,5990,17.86,20240806,0.25,N,008060,500,169 억,,2344403,N,N,195,N,00,N
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
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 20250307 160227 55 60.00 KOSPI 금융 N N N Y 60 N 7070 -10 5 -0.14 375760335 53008 114.76 7080 7120 7060 9200 4960 7080 7088.75 6.92 0 5121 7146 7112 7096 7062 7046 7105 7055 169 2120 500 5380 10 1 33890150 2396 19.42 0.41 12 0.16 364.00 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 0.25 N 008060 500 169 억 2344403 N N 6 N 00 N
3 20250307 150228 55 60.00 KOSPI 금융 N N N Y 60 N 7080 0 3 0.00 349176170 49248 106.62 7080 7120 7060 9200 4960 7080 7090.16 6.92 0 6779 7146 7112 7096 7062 7046 7105 7055 169 2120 500 5380 10 1 33890150 2399 19.45 0.41 12 0.15 364.00 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 0.25 N 008060 500 169 억 2344403 N N 195 N 00 N
4 20250307 140226 55 60.00 KOSPI 금융 N N N Y 60 N 7080 0 3 0.00 302770855 42695 92.43 7080 7120 7060 9200 4960 7080 7091.48 6.92 0 6944 7146 7112 7096 7062 7046 7105 7055 169 2120 500 5380 10 1 33890150 2399 19.45 0.41 12 0.13 364.00 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 0.25 N 008060 500 169 억 2344403 N N 195 N 00 N
5 20250307 130227 55 60.00 KOSPI 금융 N N N Y 60 N 7100 20 2 0.28 271774610 38320 82.96 7080 7120 7060 9200 4960 7080 7092.24 6.92 0 7529 7146 7112 7096 7062 7046 7105 7055 169 2120 500 5380 10 1 33890150 2406 19.51 0.41 12 0.11 364.00 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 0.25 N 008060 500 169 억 2344403 N N 195 N 00 N
6 20250307 120228 55 60.00 KOSPI 금융 N N N Y 60 N 7090 10 2 0.14 230812170 32543 70.45 7080 7120 7060 9200 4960 7080 7092.53 6.92 0 8847 7146 7112 7096 7062 7046 7105 7055 169 2120 500 5380 10 1 33890150 2403 19.48 0.41 12 0.10 364.00 17309.00 7260 20250221 -2.34 5990 20240806 18.36 7260 -2.34 20250221 6640 6.78 20250102 7260 -2.34 20250221 5990 18.36 20240806 0.25 N 008060 500 169 억 2344403 N N 195 N 00 N
7 20250307 110227 55 60.00 KOSPI 금융 N N N Y 60 N 7090 10 2 0.14 218896570 30861 66.81 7080 7120 7060 9200 4960 7080 7092.98 6.92 0 8903 7146 7112 7096 7062 7046 7105 7055 169 2120 500 5380 10 1 33890150 2403 19.48 0.41 12 0.09 364.00 17309.00 7260 20250221 -2.34 5990 20240806 18.36 7260 -2.34 20250221 6640 6.78 20250102 7260 -2.34 20250221 5990 18.36 20240806 0.25 N 008060 500 169 억 2344403 N N 195 N 00 N
8 20250307 100227 55 60.00 KOSPI 금융 N N N Y 60 N 7100 20 2 0.28 191094730 26935 58.31 7080 7120 7060 9200 4960 7080 7094.66 6.92 0 7951 7146 7112 7096 7062 7046 7105 7055 169 2120 500 5380 10 1 33890150 2406 19.51 0.41 12 0.08 364.00 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 0.25 N 008060 500 169 억 2344403 N N 195 N 00 N
9 20250307 090228 55 60.00 KOSPI 금융 N N N Y 60 N 7060 -20 5 -0.28 12134270 1714 3.71 7080 7090 7060 9200 4960 7080 7079.50 6.92 0 -1361 7146 7112 7096 7062 7046 7105 7055 169 2120 500 5380 10 1 33890150 2393 19.40 0.41 12 0.01 364.00 17309.00 7260 20250221 -2.75 5990 20240806 17.86 7260 -2.75 20250221 6640 6.33 20250102 7260 -2.75 20250221 5990 17.86 20240806 0.25 N 008060 500 169 억 2344403 N N 195 N 00 N
10 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
11 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
12 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