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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002020/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
20250317,160127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,25500,550,2,2.20,13107358125,515981,44.15,25300,26400,24600,32400,17500,24950,25402.77,5.36,0,32104,29650,27300,24550,22200,19450,28475,23375,631,7450,5000,18460,50,1,12626426,3220,40.80,0.33,12,4.09,625.00,78295.00,26900,20250314,-5.20,12570,20241209,102.86,26900,-5.20,20250314,13650,86.81,20250203,26900,-5.20,20250314,12570,102.86,20241209,1.89,N,002020,5000,631 억,,676178,N,N,4,N,00,N
20250317,150127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,25250,300,2,1.20,12617668575,496644,42.50,25300,26400,24600,32400,17500,24950,25405.87,5.36,0,32165,29650,27300,24550,22200,19450,28475,23375,631,7450,5000,18460,50,1,12626426,3188,40.40,0.32,12,3.93,625.00,78295.00,26900,20250314,-6.13,12570,20241209,100.88,26900,-6.13,20250314,13650,84.98,20250203,26900,-6.13,20250314,12570,100.88,20241209,1.89,N,002020,5000,631 억,,676178,N,N,4,N,00,N
20250317,140127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,25450,500,2,2.00,11679680275,459549,39.32,25300,26400,24600,32400,17500,24950,25415.54,5.36,0,31603,29650,27300,24550,22200,19450,28475,23375,631,7450,5000,18460,50,1,12626426,3213,40.72,0.33,12,3.64,625.00,78295.00,26900,20250314,-5.39,12570,20241209,102.47,26900,-5.39,20250314,13650,86.45,20250203,26900,-5.39,20250314,12570,102.47,20241209,1.89,N,002020,5000,631 억,,676178,N,N,4,N,00,N
20250317,130127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,25400,450,2,1.80,10587663800,416906,35.68,25300,26400,24600,32400,17500,24950,25395.82,5.36,0,36201,29650,27300,24550,22200,19450,28475,23375,631,7450,5000,18460,50,1,12626426,3207,40.64,0.32,12,3.30,625.00,78295.00,26900,20250314,-5.58,12570,20241209,102.07,26900,-5.58,20250314,13650,86.08,20250203,26900,-5.58,20250314,12570,102.07,20241209,1.89,N,002020,5000,631 억,,676178,N,N,4,N,00,N
20250317,120127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,25250,300,2,1.20,10040629525,395348,33.83,25300,26400,24600,32400,17500,24950,25396.95,5.36,0,36490,29650,27300,24550,22200,19450,28475,23375,631,7450,5000,18460,50,1,12626426,3188,40.40,0.32,12,3.13,625.00,78295.00,26900,20250314,-6.13,12570,20241209,100.88,26900,-6.13,20250314,13650,84.98,20250203,26900,-6.13,20250314,12570,100.88,20241209,1.89,N,002020,5000,631 억,,676178,N,N,4,N,00,N
20250317,110127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,25200,250,2,1.00,8885210150,349870,29.94,25300,26400,24600,32400,17500,24950,25395.76,5.36,0,30534,29650,27300,24550,22200,19450,28475,23375,631,7450,5000,18460,50,1,12626426,3182,40.32,0.32,12,2.77,625.00,78295.00,26900,20250314,-6.32,12570,20241209,100.48,26900,-6.32,20250314,13650,84.62,20250203,26900,-6.32,20250314,12570,100.48,20241209,1.89,N,002020,5000,631 억,,676178,N,N,4,N,00,N
20250317,100128,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,25500,550,2,2.20,7189857725,282859,24.20,25300,26400,24600,32400,17500,24950,25418.54,5.36,0,10806,29650,27300,24550,22200,19450,28475,23375,631,7450,5000,18460,50,1,12626426,3220,40.80,0.33,12,2.24,625.00,78295.00,26900,20250314,-5.20,12570,20241209,102.86,26900,-5.20,20250314,13650,86.81,20250203,26900,-5.20,20250314,12570,102.86,20241209,1.89,N,002020,5000,631 억,,676178,N,N,4,N,00,N
20250317,090128,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,25450,500,2,2.00,777069500,30733,2.63,25300,25500,25050,32400,17500,24950,25284.67,5.36,0,2306,29650,27300,24550,22200,19450,28475,23375,631,7450,5000,18460,50,1,12626426,3213,40.72,0.33,12,0.24,625.00,78295.00,26900,20250314,-5.39,12570,20241209,102.47,26900,-5.39,20250314,13650,86.45,20250203,26900,-5.39,20250314,12570,102.47,20241209,1.89,N,002020,5000,631 억,,676178,N,N,4,N,00,N
20250314,160127,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,24950,3450,2,16.05,28474120825,1151218,233.55,21800,26900,21800,27950,15050,21500,24733.68,5.73,0,-45550,23086,22292,21056,20262,19026,22690,20660,631,6450,5000,15910,50,1,12626426,3150,39.92,0.32,12,9.12,625.00,78295.00,26900,20250314,-7.25,12570,20241209,98.49,26900,-7.25,20250314,13650,82.78,20250203,26900,-7.25,20250314,12570,98.49,20241209,1.88,N,002020,5000,631 억,,723239,N,N,4,N,00,N
20250314,150128,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,25300,3800,2,17.67,22174274000,908061,184.22,21800,25650,21800,27950,15050,21500,24419.37,5.73,0,-20986,23086,22292,21056,20262,19026,22690,20660,631,6450,5000,15910,50,1,12626426,3194,40.48,0.32,12,7.19,625.00,78295.00,25650,20250314,-1.36,12570,20241209,101.27,25650,-1.36,20250314,13650,85.35,20250203,25650,-1.36,20250314,12570,101.27,20241209,1.88,N,002020,5000,631 억,,723239,N,N,35,N,00,N
20250314,140127,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,24900,3400,2,15.81,19784421425,813398,165.02,21800,25550,21800,27950,15050,21500,24323.17,5.73,0,-12422,23086,22292,21056,20262,19026,22690,20660,631,6450,5000,15910,50,1,12626426,3144,39.84,0.32,12,6.44,625.00,78295.00,25550,20250314,-2.54,12570,20241209,98.09,25550,-2.54,20250314,13650,82.42,20250203,25550,-2.54,20250314,12570,98.09,20241209,1.88,N,002020,5000,631 억,,723239,N,N,35,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 20250317 160127 55 60.00 KOSPI 금융 N N N Y 60 N 25500 550 2 2.20 13107358125 515981 44.15 25300 26400 24600 32400 17500 24950 25402.77 5.36 0 32104 29650 27300 24550 22200 19450 28475 23375 631 7450 5000 18460 50 1 12626426 3220 40.80 0.33 12 4.09 625.00 78295.00 26900 20250314 -5.20 12570 20241209 102.86 26900 -5.20 20250314 13650 86.81 20250203 26900 -5.20 20250314 12570 102.86 20241209 1.89 N 002020 5000 631 억 676178 N N 4 N 00 N
3 20250317 150127 55 60.00 KOSPI 금융 N N N Y 60 N 25250 300 2 1.20 12617668575 496644 42.50 25300 26400 24600 32400 17500 24950 25405.87 5.36 0 32165 29650 27300 24550 22200 19450 28475 23375 631 7450 5000 18460 50 1 12626426 3188 40.40 0.32 12 3.93 625.00 78295.00 26900 20250314 -6.13 12570 20241209 100.88 26900 -6.13 20250314 13650 84.98 20250203 26900 -6.13 20250314 12570 100.88 20241209 1.89 N 002020 5000 631 억 676178 N N 4 N 00 N
4 20250317 140127 55 60.00 KOSPI 금융 N N N Y 60 N 25450 500 2 2.00 11679680275 459549 39.32 25300 26400 24600 32400 17500 24950 25415.54 5.36 0 31603 29650 27300 24550 22200 19450 28475 23375 631 7450 5000 18460 50 1 12626426 3213 40.72 0.33 12 3.64 625.00 78295.00 26900 20250314 -5.39 12570 20241209 102.47 26900 -5.39 20250314 13650 86.45 20250203 26900 -5.39 20250314 12570 102.47 20241209 1.89 N 002020 5000 631 억 676178 N N 4 N 00 N
5 20250317 130127 55 60.00 KOSPI 금융 N N N Y 60 N 25400 450 2 1.80 10587663800 416906 35.68 25300 26400 24600 32400 17500 24950 25395.82 5.36 0 36201 29650 27300 24550 22200 19450 28475 23375 631 7450 5000 18460 50 1 12626426 3207 40.64 0.32 12 3.30 625.00 78295.00 26900 20250314 -5.58 12570 20241209 102.07 26900 -5.58 20250314 13650 86.08 20250203 26900 -5.58 20250314 12570 102.07 20241209 1.89 N 002020 5000 631 억 676178 N N 4 N 00 N
6 20250317 120127 55 60.00 KOSPI 금융 N N N Y 60 N 25250 300 2 1.20 10040629525 395348 33.83 25300 26400 24600 32400 17500 24950 25396.95 5.36 0 36490 29650 27300 24550 22200 19450 28475 23375 631 7450 5000 18460 50 1 12626426 3188 40.40 0.32 12 3.13 625.00 78295.00 26900 20250314 -6.13 12570 20241209 100.88 26900 -6.13 20250314 13650 84.98 20250203 26900 -6.13 20250314 12570 100.88 20241209 1.89 N 002020 5000 631 억 676178 N N 4 N 00 N
7 20250317 110127 55 60.00 KOSPI 금융 N N N Y 60 N 25200 250 2 1.00 8885210150 349870 29.94 25300 26400 24600 32400 17500 24950 25395.76 5.36 0 30534 29650 27300 24550 22200 19450 28475 23375 631 7450 5000 18460 50 1 12626426 3182 40.32 0.32 12 2.77 625.00 78295.00 26900 20250314 -6.32 12570 20241209 100.48 26900 -6.32 20250314 13650 84.62 20250203 26900 -6.32 20250314 12570 100.48 20241209 1.89 N 002020 5000 631 억 676178 N N 4 N 00 N
8 20250317 100128 55 60.00 KOSPI 금융 N N N Y 60 N 25500 550 2 2.20 7189857725 282859 24.20 25300 26400 24600 32400 17500 24950 25418.54 5.36 0 10806 29650 27300 24550 22200 19450 28475 23375 631 7450 5000 18460 50 1 12626426 3220 40.80 0.33 12 2.24 625.00 78295.00 26900 20250314 -5.20 12570 20241209 102.86 26900 -5.20 20250314 13650 86.81 20250203 26900 -5.20 20250314 12570 102.86 20241209 1.89 N 002020 5000 631 억 676178 N N 4 N 00 N
9 20250317 090128 55 60.00 KOSPI 금융 N N N Y 60 N 25450 500 2 2.00 777069500 30733 2.63 25300 25500 25050 32400 17500 24950 25284.67 5.36 0 2306 29650 27300 24550 22200 19450 28475 23375 631 7450 5000 18460 50 1 12626426 3213 40.72 0.33 12 0.24 625.00 78295.00 26900 20250314 -5.39 12570 20241209 102.47 26900 -5.39 20250314 13650 86.45 20250203 26900 -5.39 20250314 12570 102.47 20241209 1.89 N 002020 5000 631 억 676178 N N 4 N 00 N
10 20250314 160127 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 24950 3450 2 16.05 28474120825 1151218 233.55 21800 26900 21800 27950 15050 21500 24733.68 5.73 0 -45550 23086 22292 21056 20262 19026 22690 20660 631 6450 5000 15910 50 1 12626426 3150 39.92 0.32 12 9.12 625.00 78295.00 26900 20250314 -7.25 12570 20241209 98.49 26900 -7.25 20250314 13650 82.78 20250203 26900 -7.25 20250314 12570 98.49 20241209 1.88 N 002020 5000 631 억 723239 N N 4 N 00 N
11 20250314 150128 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 25300 3800 2 17.67 22174274000 908061 184.22 21800 25650 21800 27950 15050 21500 24419.37 5.73 0 -20986 23086 22292 21056 20262 19026 22690 20660 631 6450 5000 15910 50 1 12626426 3194 40.48 0.32 12 7.19 625.00 78295.00 25650 20250314 -1.36 12570 20241209 101.27 25650 -1.36 20250314 13650 85.35 20250203 25650 -1.36 20250314 12570 101.27 20241209 1.88 N 002020 5000 631 억 723239 N N 35 N 00 N
12 20250314 140127 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 24900 3400 2 15.81 19784421425 813398 165.02 21800 25550 21800 27950 15050 21500 24323.17 5.73 0 -12422 23086 22292 21056 20262 19026 22690 20660 631 6450 5000 15910 50 1 12626426 3144 39.84 0.32 12 6.44 625.00 78295.00 25550 20250314 -2.54 12570 20241209 98.09 25550 -2.54 20250314 13650 82.42 20250203 25550 -2.54 20250314 12570 98.09 20241209 1.88 N 002020 5000 631 억 723239 N N 35 N 00 N