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
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
20250321,160127,57,100.00,KOSPI,,금융,N,N,N,N, ,N,25800,750,2,2.99,12025297500,461812,44.48,25050,27000,24950,32550,17550,25050,26039.68,5.33,0,25664,33283,29166,26883,22766,20483,28025,21625,631,7500,5000,18530,50,1,12626426,3258,41.28,0.33,12,3.66,625.00,78295.00,31000,20250320,-16.77,12570,20241209,105.25,31000,-16.77,20250320,13650,89.01,20250203,31000,-16.77,20250320,12570,105.25,20241209,2.19,N,002020,5000,631 억,,672947,N,N,21,N,00,N
20250321,150128,57,100.00,KOSPI,,금융,N,N,N,N, ,N,25900,850,2,3.39,11723336200,450112,43.36,25050,27000,24950,32550,17550,25050,26045.38,5.33,0,22924,33283,29166,26883,22766,20483,28025,21625,631,7500,5000,18530,50,1,12626426,3270,41.44,0.33,12,3.56,625.00,78295.00,31000,20250320,-16.45,12570,20241209,106.05,31000,-16.45,20250320,13650,89.74,20250203,31000,-16.45,20250320,12570,106.05,20241209,2.19,N,002020,5000,631 억,,672947,N,N,3,N,00,N
20250321,140127,57,100.00,KOSPI,,금융,N,N,N,N, ,N,26350,1300,2,5.19,11028186175,423389,40.78,25050,27000,24950,32550,17550,25050,26047.41,5.33,0,19030,33283,29166,26883,22766,20483,28025,21625,631,7500,5000,18530,50,1,12626426,3327,42.16,0.34,12,3.35,625.00,78295.00,31000,20250320,-15.00,12570,20241209,109.63,31000,-15.00,20250320,13650,93.04,20250203,31000,-15.00,20250320,12570,109.63,20241209,2.19,N,002020,5000,631 억,,672947,N,N,3,N,00,N
20250321,130128,57,100.00,KOSPI,,금융,N,N,N,N, ,N,26050,1000,2,3.99,8453431000,326201,31.42,25050,26500,24950,32550,17550,25050,25914.80,5.33,0,25225,33283,29166,26883,22766,20483,28025,21625,631,7500,5000,18530,50,1,12626426,3289,41.68,0.33,12,2.58,625.00,78295.00,31000,20250320,-15.97,12570,20241209,107.24,31000,-15.97,20250320,13650,90.84,20250203,31000,-15.97,20250320,12570,107.24,20241209,2.19,N,002020,5000,631 억,,672947,N,N,3,N,00,N
20250321,120129,57,100.00,KOSPI,,금융,N,N,N,N, ,N,26200,1150,2,4.59,7971972425,307790,29.65,25050,26500,24950,32550,17550,25050,25900.69,5.33,0,29749,33283,29166,26883,22766,20483,28025,21625,631,7500,5000,18530,50,1,12626426,3308,41.92,0.33,12,2.44,625.00,78295.00,31000,20250320,-15.48,12570,20241209,108.43,31000,-15.48,20250320,13650,91.94,20250203,31000,-15.48,20250320,12570,108.43,20241209,2.19,N,002020,5000,631 억,,672947,N,N,3,N,00,N
20250321,110128,57,100.00,KOSPI,,금융,N,N,N,N, ,N,26050,1000,2,3.99,7026380575,271698,26.17,25050,26500,24950,32550,17550,25050,25861.00,5.33,0,20423,33283,29166,26883,22766,20483,28025,21625,631,7500,5000,18530,50,1,12626426,3289,41.68,0.33,12,2.15,625.00,78295.00,31000,20250320,-15.97,12570,20241209,107.24,31000,-15.97,20250320,13650,90.84,20250203,31000,-15.97,20250320,12570,107.24,20241209,2.19,N,002020,5000,631 억,,672947,N,N,3,N,00,N
20250321,100128,57,100.00,KOSPI,,금융,N,N,N,N, ,N,25700,650,2,2.59,6129034950,237161,22.84,25050,26500,24950,32550,17550,25050,25843.36,5.33,0,22845,33283,29166,26883,22766,20483,28025,21625,631,7500,5000,18530,50,1,12626426,3245,41.12,0.33,12,1.88,625.00,78295.00,31000,20250320,-17.10,12570,20241209,104.46,31000,-17.10,20250320,13650,88.28,20250203,31000,-17.10,20250320,12570,104.46,20241209,2.19,N,002020,5000,631 억,,672947,N,N,3,N,00,N
20250321,090129,57,100.00,KOSPI,,금융,N,N,N,N, ,N,25800,750,2,2.99,823254550,32118,3.09,25050,26050,25050,32550,17550,25050,25632.22,5.33,0,9948,33283,29166,26883,22766,20483,28025,21625,631,7500,5000,18530,50,1,12626426,3258,41.28,0.33,12,0.25,625.00,78295.00,31000,20250320,-16.77,12570,20241209,105.25,31000,-16.77,20250320,13650,89.01,20250203,31000,-16.77,20250320,12570,105.25,20241209,2.19,N,002020,5000,631 억,,672947,N,N,3,N,00,N
20250320,160127,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,25050,-4850,5,-16.22,27834666925,1033359,144.73,29650,31000,24600,38850,20950,29900,26934.91,5.43,0,-12336,33400,31650,28800,27050,24200,32525,27925,631,8950,5000,22120,50,1,12626426,3163,40.08,0.32,12,8.18,625.00,78295.00,31000,20250320,-19.19,12570,20241209,99.28,31000,-19.19,20250320,13650,83.52,20250203,31000,-19.19,20250320,12570,99.28,20241209,2.23,N,002020,5000,631 억,,685787,N,N,3,N,00,N
20250320,150128,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,25100,-4800,5,-16.05,27055597775,1002214,140.36,29650,31000,24600,38850,20950,29900,26994.55,5.43,0,-17850,33400,31650,28800,27050,24200,32525,27925,631,8950,5000,22120,50,1,12626426,3169,40.16,0.32,12,7.94,625.00,78295.00,31000,20250320,-19.03,12570,20241209,99.68,31000,-19.03,20250320,13650,83.88,20250203,31000,-19.03,20250320,12570,99.68,20241209,2.23,N,002020,5000,631 억,,685787,N,N,1,N,00,N
20250320,140128,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,26050,-3850,5,-12.88,25033803125,922231,129.16,29650,31000,24600,38850,20950,29900,27143.51,5.43,0,-24441,33400,31650,28800,27050,24200,32525,27925,631,8950,5000,22120,50,1,12626426,3289,41.68,0.33,12,7.30,625.00,78295.00,31000,20250320,-15.97,12570,20241209,107.24,31000,-15.97,20250320,13650,90.84,20250203,31000,-15.97,20250320,12570,107.24,20241209,2.23,N,002020,5000,631 억,,685787,N,N,1,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 160127 57 100.00 KOSPI 금융 N N N N N 25800 750 2 2.99 12025297500 461812 44.48 25050 27000 24950 32550 17550 25050 26039.68 5.33 0 25664 33283 29166 26883 22766 20483 28025 21625 631 7500 5000 18530 50 1 12626426 3258 41.28 0.33 12 3.66 625.00 78295.00 31000 20250320 -16.77 12570 20241209 105.25 31000 -16.77 20250320 13650 89.01 20250203 31000 -16.77 20250320 12570 105.25 20241209 2.19 N 002020 5000 631 억 672947 N N 21 N 00 N
3 20250321 150128 57 100.00 KOSPI 금융 N N N N N 25900 850 2 3.39 11723336200 450112 43.36 25050 27000 24950 32550 17550 25050 26045.38 5.33 0 22924 33283 29166 26883 22766 20483 28025 21625 631 7500 5000 18530 50 1 12626426 3270 41.44 0.33 12 3.56 625.00 78295.00 31000 20250320 -16.45 12570 20241209 106.05 31000 -16.45 20250320 13650 89.74 20250203 31000 -16.45 20250320 12570 106.05 20241209 2.19 N 002020 5000 631 억 672947 N N 3 N 00 N
4 20250321 140127 57 100.00 KOSPI 금융 N N N N N 26350 1300 2 5.19 11028186175 423389 40.78 25050 27000 24950 32550 17550 25050 26047.41 5.33 0 19030 33283 29166 26883 22766 20483 28025 21625 631 7500 5000 18530 50 1 12626426 3327 42.16 0.34 12 3.35 625.00 78295.00 31000 20250320 -15.00 12570 20241209 109.63 31000 -15.00 20250320 13650 93.04 20250203 31000 -15.00 20250320 12570 109.63 20241209 2.19 N 002020 5000 631 억 672947 N N 3 N 00 N
5 20250321 130128 57 100.00 KOSPI 금융 N N N N N 26050 1000 2 3.99 8453431000 326201 31.42 25050 26500 24950 32550 17550 25050 25914.80 5.33 0 25225 33283 29166 26883 22766 20483 28025 21625 631 7500 5000 18530 50 1 12626426 3289 41.68 0.33 12 2.58 625.00 78295.00 31000 20250320 -15.97 12570 20241209 107.24 31000 -15.97 20250320 13650 90.84 20250203 31000 -15.97 20250320 12570 107.24 20241209 2.19 N 002020 5000 631 억 672947 N N 3 N 00 N
6 20250321 120129 57 100.00 KOSPI 금융 N N N N N 26200 1150 2 4.59 7971972425 307790 29.65 25050 26500 24950 32550 17550 25050 25900.69 5.33 0 29749 33283 29166 26883 22766 20483 28025 21625 631 7500 5000 18530 50 1 12626426 3308 41.92 0.33 12 2.44 625.00 78295.00 31000 20250320 -15.48 12570 20241209 108.43 31000 -15.48 20250320 13650 91.94 20250203 31000 -15.48 20250320 12570 108.43 20241209 2.19 N 002020 5000 631 억 672947 N N 3 N 00 N
7 20250321 110128 57 100.00 KOSPI 금융 N N N N N 26050 1000 2 3.99 7026380575 271698 26.17 25050 26500 24950 32550 17550 25050 25861.00 5.33 0 20423 33283 29166 26883 22766 20483 28025 21625 631 7500 5000 18530 50 1 12626426 3289 41.68 0.33 12 2.15 625.00 78295.00 31000 20250320 -15.97 12570 20241209 107.24 31000 -15.97 20250320 13650 90.84 20250203 31000 -15.97 20250320 12570 107.24 20241209 2.19 N 002020 5000 631 억 672947 N N 3 N 00 N
8 20250321 100128 57 100.00 KOSPI 금융 N N N N N 25700 650 2 2.59 6129034950 237161 22.84 25050 26500 24950 32550 17550 25050 25843.36 5.33 0 22845 33283 29166 26883 22766 20483 28025 21625 631 7500 5000 18530 50 1 12626426 3245 41.12 0.33 12 1.88 625.00 78295.00 31000 20250320 -17.10 12570 20241209 104.46 31000 -17.10 20250320 13650 88.28 20250203 31000 -17.10 20250320 12570 104.46 20241209 2.19 N 002020 5000 631 억 672947 N N 3 N 00 N
9 20250321 090129 57 100.00 KOSPI 금융 N N N N N 25800 750 2 2.99 823254550 32118 3.09 25050 26050 25050 32550 17550 25050 25632.22 5.33 0 9948 33283 29166 26883 22766 20483 28025 21625 631 7500 5000 18530 50 1 12626426 3258 41.28 0.33 12 0.25 625.00 78295.00 31000 20250320 -16.77 12570 20241209 105.25 31000 -16.77 20250320 13650 89.01 20250203 31000 -16.77 20250320 12570 105.25 20241209 2.19 N 002020 5000 631 억 672947 N N 3 N 00 N
10 20250320 160127 57 100.00 KOSPI 신고가 금융 N N N N N 25050 -4850 5 -16.22 27834666925 1033359 144.73 29650 31000 24600 38850 20950 29900 26934.91 5.43 0 -12336 33400 31650 28800 27050 24200 32525 27925 631 8950 5000 22120 50 1 12626426 3163 40.08 0.32 12 8.18 625.00 78295.00 31000 20250320 -19.19 12570 20241209 99.28 31000 -19.19 20250320 13650 83.52 20250203 31000 -19.19 20250320 12570 99.28 20241209 2.23 N 002020 5000 631 억 685787 N N 3 N 00 N
11 20250320 150128 57 100.00 KOSPI 신고가 금융 N N N N N 25100 -4800 5 -16.05 27055597775 1002214 140.36 29650 31000 24600 38850 20950 29900 26994.55 5.43 0 -17850 33400 31650 28800 27050 24200 32525 27925 631 8950 5000 22120 50 1 12626426 3169 40.16 0.32 12 7.94 625.00 78295.00 31000 20250320 -19.03 12570 20241209 99.68 31000 -19.03 20250320 13650 83.88 20250203 31000 -19.03 20250320 12570 99.68 20241209 2.23 N 002020 5000 631 억 685787 N N 1 N 00 N
12 20250320 140128 57 100.00 KOSPI 신고가 금융 N N N N N 26050 -3850 5 -12.88 25033803125 922231 129.16 29650 31000 24600 38850 20950 29900 27143.51 5.43 0 -24441 33400 31650 28800 27050 24200 32525 27925 631 8950 5000 22120 50 1 12626426 3289 41.68 0.33 12 7.30 625.00 78295.00 31000 20250320 -15.97 12570 20241209 107.24 31000 -15.97 20250320 13650 90.84 20250203 31000 -15.97 20250320 12570 107.24 20241209 2.23 N 002020 5000 631 억 685787 N N 1 N 00 N