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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18010,140,2,0.78,966822360,53739,60.19,17910,18270,17690,23200,12510,17870,17991.06,5.27,0,-6584,18596,18232,17686,17322,16776,18415,17505,631,5330,5000,13220,10,1,12626426,2274,28.82,0.23,12,0.43,625.00,78295.00,20300,20240321,-11.28,12570,20241209,43.28,18270,-1.42,20250306,13650,31.94,20250203,20300,-11.28,20240321,12570,43.28,20241209,1.72,N,002020,5000,631 억,,665686,N,N,2,N,00,N
20250306,150126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18010,140,2,0.78,952667010,52952,59.30,17910,18270,17690,23200,12510,17870,17991.14,5.27,0,-6700,18596,18232,17686,17322,16776,18415,17505,631,5330,5000,13220,10,1,12626426,2274,28.82,0.23,12,0.42,625.00,78295.00,20300,20240321,-11.28,12570,20241209,43.28,18270,-1.42,20250306,13650,31.94,20250203,20300,-11.28,20240321,12570,43.28,20241209,1.72,N,002020,5000,631 억,,665686,N,N,5,N,00,N
20250306,140126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17970,100,2,0.56,858979600,47727,53.45,17910,18270,17690,23200,12510,17870,17997.77,5.27,0,-7627,18596,18232,17686,17322,16776,18415,17505,631,5330,5000,13220,10,1,12626426,2269,28.75,0.23,12,0.38,625.00,78295.00,20300,20240321,-11.48,12570,20241209,42.96,18270,-1.64,20250306,13650,31.65,20250203,20300,-11.48,20240321,12570,42.96,20241209,1.72,N,002020,5000,631 억,,665686,N,N,5,N,00,N
20250306,130125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18120,250,2,1.40,766531195,42591,47.70,17910,18270,17690,23200,12510,17870,17997.49,5.27,0,-7912,18596,18232,17686,17322,16776,18415,17505,631,5330,5000,13220,10,1,12626426,2288,28.99,0.23,12,0.34,625.00,78295.00,20300,20240321,-10.74,12570,20241209,44.15,18270,-0.82,20250306,13650,32.75,20250203,20300,-10.74,20240321,12570,44.15,20241209,1.72,N,002020,5000,631 억,,665686,N,N,5,N,00,N
20250306,120126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18080,210,2,1.18,659026765,36667,41.07,17910,18270,17690,23200,12510,17870,17973.29,5.27,0,-6485,18596,18232,17686,17322,16776,18415,17505,631,5330,5000,13220,10,1,12626426,2283,28.93,0.23,12,0.29,625.00,78295.00,20300,20240321,-10.94,12570,20241209,43.83,18270,-1.04,20250306,13650,32.45,20250203,20300,-10.94,20240321,12570,43.83,20241209,1.72,N,002020,5000,631 억,,665686,N,N,5,N,00,N
20250306,110126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17940,70,2,0.39,548018635,30507,34.17,17910,18270,17690,23200,12510,17870,17963.70,5.27,0,-4683,18596,18232,17686,17322,16776,18415,17505,631,5330,5000,13220,10,1,12626426,2265,28.70,0.23,12,0.24,625.00,78295.00,20300,20240321,-11.63,12570,20241209,42.72,18270,-1.81,20250306,13650,31.43,20250203,20300,-11.63,20240321,12570,42.72,20241209,1.72,N,002020,5000,631 억,,665686,N,N,5,N,00,N
20250306,100126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17830,-40,5,-0.22,446508895,24807,27.78,17910,18270,17690,23200,12510,17870,17999.31,5.27,0,-1337,18596,18232,17686,17322,16776,18415,17505,631,5330,5000,13220,10,1,12626426,2251,28.53,0.23,12,0.20,625.00,78295.00,20300,20240321,-12.17,12570,20241209,41.85,18270,-2.41,20250306,13650,30.62,20250203,20300,-12.17,20240321,12570,41.85,20241209,1.72,N,002020,5000,631 억,,665686,N,N,5,N,00,N
20250306,090126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17990,120,2,0.67,5176790,289,0.32,17910,17990,17910,23200,12510,17870,17912.77,5.27,0,-36,18596,18232,17686,17322,16776,18415,17505,631,5330,5000,13220,10,1,12626426,2271,28.78,0.23,12,0.00,625.00,78295.00,20300,20240321,-11.38,12570,20241209,43.12,18050,-0.33,20250305,13650,31.79,20250203,20300,-11.38,20240321,12570,43.12,20241209,1.72,N,002020,5000,631 억,,665686,N,N,5,N,00,N
20250305,160125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17870,690,2,4.02,1582301620,89193,190.03,17150,18050,17140,22300,12030,17180,17740.03,5.16,0,15037,17560,17370,16990,16800,16420,17465,16895,631,5120,5000,12710,10,1,12626426,2256,28.59,0.23,12,0.71,625.00,78295.00,20300,20240321,-11.97,12570,20241209,42.16,18050,-1.00,20250305,13650,30.92,20250203,20300,-11.97,20240321,12570,42.16,20241209,1.73,N,002020,5000,631 억,,651093,N,N,5,N,00,N
20250305,150126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17980,800,2,4.66,1462260550,82486,175.74,17150,18050,17140,22300,12030,17180,17727.38,5.16,0,14104,17560,17370,16990,16800,16420,17465,16895,631,5120,5000,12710,10,1,12626426,2270,28.77,0.23,12,0.65,625.00,78295.00,20300,20240321,-11.43,12570,20241209,43.04,18050,-0.39,20250305,13650,31.72,20250203,20300,-11.43,20240321,12570,43.04,20241209,1.73,N,002020,5000,631 억,,651093,N,N,4,N,00,N
20250305,140125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,17890,710,2,4.13,1191945150,67443,143.69,17150,17900,17140,22300,12030,17180,17673.37,5.16,0,7243,17560,17370,16990,16800,16420,17465,16895,631,5120,5000,12710,10,1,12626426,2259,28.62,0.23,12,0.53,625.00,78295.00,20300,20240321,-11.87,12570,20241209,42.32,17900,-0.06,20250305,13650,31.06,20250203,20300,-11.87,20240321,12570,42.32,20241209,1.73,N,002020,5000,631 억,,651093,N,N,4,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 20250306 160126 55 60.00 KOSPI 금융 N N N Y 60 N 18010 140 2 0.78 966822360 53739 60.19 17910 18270 17690 23200 12510 17870 17991.06 5.27 0 -6584 18596 18232 17686 17322 16776 18415 17505 631 5330 5000 13220 10 1 12626426 2274 28.82 0.23 12 0.43 625.00 78295.00 20300 20240321 -11.28 12570 20241209 43.28 18270 -1.42 20250306 13650 31.94 20250203 20300 -11.28 20240321 12570 43.28 20241209 1.72 N 002020 5000 631 억 665686 N N 2 N 00 N
3 20250306 150126 55 60.00 KOSPI 금융 N N N Y 60 N 18010 140 2 0.78 952667010 52952 59.30 17910 18270 17690 23200 12510 17870 17991.14 5.27 0 -6700 18596 18232 17686 17322 16776 18415 17505 631 5330 5000 13220 10 1 12626426 2274 28.82 0.23 12 0.42 625.00 78295.00 20300 20240321 -11.28 12570 20241209 43.28 18270 -1.42 20250306 13650 31.94 20250203 20300 -11.28 20240321 12570 43.28 20241209 1.72 N 002020 5000 631 억 665686 N N 5 N 00 N
4 20250306 140126 55 60.00 KOSPI 금융 N N N Y 60 N 17970 100 2 0.56 858979600 47727 53.45 17910 18270 17690 23200 12510 17870 17997.77 5.27 0 -7627 18596 18232 17686 17322 16776 18415 17505 631 5330 5000 13220 10 1 12626426 2269 28.75 0.23 12 0.38 625.00 78295.00 20300 20240321 -11.48 12570 20241209 42.96 18270 -1.64 20250306 13650 31.65 20250203 20300 -11.48 20240321 12570 42.96 20241209 1.72 N 002020 5000 631 억 665686 N N 5 N 00 N
5 20250306 130125 55 60.00 KOSPI 금융 N N N Y 60 N 18120 250 2 1.40 766531195 42591 47.70 17910 18270 17690 23200 12510 17870 17997.49 5.27 0 -7912 18596 18232 17686 17322 16776 18415 17505 631 5330 5000 13220 10 1 12626426 2288 28.99 0.23 12 0.34 625.00 78295.00 20300 20240321 -10.74 12570 20241209 44.15 18270 -0.82 20250306 13650 32.75 20250203 20300 -10.74 20240321 12570 44.15 20241209 1.72 N 002020 5000 631 억 665686 N N 5 N 00 N
6 20250306 120126 55 60.00 KOSPI 금융 N N N Y 60 N 18080 210 2 1.18 659026765 36667 41.07 17910 18270 17690 23200 12510 17870 17973.29 5.27 0 -6485 18596 18232 17686 17322 16776 18415 17505 631 5330 5000 13220 10 1 12626426 2283 28.93 0.23 12 0.29 625.00 78295.00 20300 20240321 -10.94 12570 20241209 43.83 18270 -1.04 20250306 13650 32.45 20250203 20300 -10.94 20240321 12570 43.83 20241209 1.72 N 002020 5000 631 억 665686 N N 5 N 00 N
7 20250306 110126 55 60.00 KOSPI 금융 N N N Y 60 N 17940 70 2 0.39 548018635 30507 34.17 17910 18270 17690 23200 12510 17870 17963.70 5.27 0 -4683 18596 18232 17686 17322 16776 18415 17505 631 5330 5000 13220 10 1 12626426 2265 28.70 0.23 12 0.24 625.00 78295.00 20300 20240321 -11.63 12570 20241209 42.72 18270 -1.81 20250306 13650 31.43 20250203 20300 -11.63 20240321 12570 42.72 20241209 1.72 N 002020 5000 631 억 665686 N N 5 N 00 N
8 20250306 100126 55 60.00 KOSPI 금융 N N N Y 60 N 17830 -40 5 -0.22 446508895 24807 27.78 17910 18270 17690 23200 12510 17870 17999.31 5.27 0 -1337 18596 18232 17686 17322 16776 18415 17505 631 5330 5000 13220 10 1 12626426 2251 28.53 0.23 12 0.20 625.00 78295.00 20300 20240321 -12.17 12570 20241209 41.85 18270 -2.41 20250306 13650 30.62 20250203 20300 -12.17 20240321 12570 41.85 20241209 1.72 N 002020 5000 631 억 665686 N N 5 N 00 N
9 20250306 090126 55 60.00 KOSPI 금융 N N N Y 60 N 17990 120 2 0.67 5176790 289 0.32 17910 17990 17910 23200 12510 17870 17912.77 5.27 0 -36 18596 18232 17686 17322 16776 18415 17505 631 5330 5000 13220 10 1 12626426 2271 28.78 0.23 12 0.00 625.00 78295.00 20300 20240321 -11.38 12570 20241209 43.12 18050 -0.33 20250305 13650 31.79 20250203 20300 -11.38 20240321 12570 43.12 20241209 1.72 N 002020 5000 631 억 665686 N N 5 N 00 N
10 20250305 160125 55 60.00 KOSPI 금융 N N N Y 60 N 17870 690 2 4.02 1582301620 89193 190.03 17150 18050 17140 22300 12030 17180 17740.03 5.16 0 15037 17560 17370 16990 16800 16420 17465 16895 631 5120 5000 12710 10 1 12626426 2256 28.59 0.23 12 0.71 625.00 78295.00 20300 20240321 -11.97 12570 20241209 42.16 18050 -1.00 20250305 13650 30.92 20250203 20300 -11.97 20240321 12570 42.16 20241209 1.73 N 002020 5000 631 억 651093 N N 5 N 00 N
11 20250305 150126 55 60.00 KOSPI 금융 N N N Y 60 N 17980 800 2 4.66 1462260550 82486 175.74 17150 18050 17140 22300 12030 17180 17727.38 5.16 0 14104 17560 17370 16990 16800 16420 17465 16895 631 5120 5000 12710 10 1 12626426 2270 28.77 0.23 12 0.65 625.00 78295.00 20300 20240321 -11.43 12570 20241209 43.04 18050 -0.39 20250305 13650 31.72 20250203 20300 -11.43 20240321 12570 43.04 20241209 1.73 N 002020 5000 631 억 651093 N N 4 N 00 N
12 20250305 140125 55 60.00 KOSPI 금융 N N N Y 60 N 17890 710 2 4.13 1191945150 67443 143.69 17150 17900 17140 22300 12030 17180 17673.37 5.16 0 7243 17560 17370 16990 16800 16420 17465 16895 631 5120 5000 12710 10 1 12626426 2259 28.62 0.23 12 0.53 625.00 78295.00 20300 20240321 -11.87 12570 20241209 42.32 17900 -0.06 20250305 13650 31.06 20250203 20300 -11.87 20240321 12570 42.32 20241209 1.73 N 002020 5000 631 억 651093 N N 4 N 00 N