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
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
20250307,160126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18600,590,2,3.28,2523071765,135771,252.60,18030,18930,18030,23400,12610,18010,18583.71,5.22,0,11537,18570,18290,17990,17710,17410,18430,17850,631,5390,5000,13320,10,1,12626426,2349,29.76,0.24,12,1.08,625.00,78295.00,20300,20240321,-8.37,12570,20241209,47.97,18930,-1.74,20250307,13650,36.26,20250203,20300,-8.37,20240321,12570,47.97,20241209,1.74,N,002020,5000,631 억,,658706,N,N,2,N,00,N
20250307,150126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18480,470,2,2.61,2425598695,130513,242.82,18030,18930,18030,23400,12610,18010,18585.55,5.22,0,12559,18570,18290,17990,17710,17410,18430,17850,631,5390,5000,13320,10,1,12626426,2333,29.57,0.24,12,1.03,625.00,78295.00,20300,20240321,-8.97,12570,20241209,47.02,18930,-2.38,20250307,13650,35.38,20250203,20300,-8.97,20240321,12570,47.02,20241209,1.74,N,002020,5000,631 억,,658706,N,N,2,N,00,N
20250307,140125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18470,460,2,2.55,2276431355,122424,227.77,18030,18930,18030,23400,12610,18010,18595.13,5.22,0,13391,18570,18290,17990,17710,17410,18430,17850,631,5390,5000,13320,10,1,12626426,2332,29.55,0.24,12,0.97,625.00,78295.00,20300,20240321,-9.01,12570,20241209,46.94,18930,-2.43,20250307,13650,35.31,20250203,20300,-9.01,20240321,12570,46.94,20241209,1.74,N,002020,5000,631 억,,658706,N,N,2,N,00,N
20250307,130126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18510,500,2,2.78,2087329545,112203,208.75,18030,18930,18030,23400,12610,18010,18603.68,5.22,0,13932,18570,18290,17990,17710,17410,18430,17850,631,5390,5000,13320,10,1,12626426,2337,29.62,0.24,12,0.89,625.00,78295.00,20300,20240321,-8.82,12570,20241209,47.26,18930,-2.22,20250307,13650,35.60,20250203,20300,-8.82,20240321,12570,47.26,20241209,1.74,N,002020,5000,631 억,,658706,N,N,2,N,00,N
20250307,120126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18700,690,2,3.83,1795669505,96448,179.44,18030,18930,18030,23400,12610,18010,18618.64,5.22,0,13372,18570,18290,17990,17710,17410,18430,17850,631,5390,5000,13320,10,1,12626426,2361,29.92,0.24,12,0.76,625.00,78295.00,20300,20240321,-7.88,12570,20241209,48.77,18930,-1.22,20250307,13650,37.00,20250203,20300,-7.88,20240321,12570,48.77,20241209,1.74,N,002020,5000,631 억,,658706,N,N,2,N,00,N
20250307,110126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18850,840,2,4.66,1549503280,83287,154.96,18030,18930,18030,23400,12610,18010,18605.10,5.22,0,11023,18570,18290,17990,17710,17410,18430,17850,631,5390,5000,13320,10,1,12626426,2380,30.16,0.24,12,0.66,625.00,78295.00,20300,20240321,-7.14,12570,20241209,49.96,18930,-0.42,20250307,13650,38.10,20250203,20300,-7.14,20240321,12570,49.96,20241209,1.74,N,002020,5000,631 억,,658706,N,N,2,N,00,N
20250307,100126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18380,370,2,2.05,779534965,42242,78.59,18030,18660,18030,23400,12610,18010,18455.08,5.22,0,6076,18570,18290,17990,17710,17410,18430,17850,631,5390,5000,13320,10,1,12626426,2321,29.41,0.23,12,0.33,625.00,78295.00,20300,20240321,-9.46,12570,20241209,46.22,18660,-1.50,20250307,13650,34.65,20250203,20300,-9.46,20240321,12570,46.22,20241209,1.74,N,002020,5000,631 억,,658706,N,N,2,N,00,N
20250307,090126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18040,30,2,0.17,9337560,518,0.96,18030,18040,18030,23400,12610,18010,18030.05,5.22,0,-43,18570,18290,17990,17710,17410,18430,17850,631,5390,5000,13320,10,1,12626426,2278,28.86,0.23,12,0.00,625.00,78295.00,20300,20240321,-11.13,12570,20241209,43.52,18270,-1.26,20250306,13650,32.16,20250203,20300,-11.13,20240321,12570,43.52,20241209,1.74,N,002020,5000,631 억,,658706,N,N,2,N,00,N
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
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 160126 55 60.00 KOSPI 금융 N N N Y 60 N 18600 590 2 3.28 2523071765 135771 252.60 18030 18930 18030 23400 12610 18010 18583.71 5.22 0 11537 18570 18290 17990 17710 17410 18430 17850 631 5390 5000 13320 10 1 12626426 2349 29.76 0.24 12 1.08 625.00 78295.00 20300 20240321 -8.37 12570 20241209 47.97 18930 -1.74 20250307 13650 36.26 20250203 20300 -8.37 20240321 12570 47.97 20241209 1.74 N 002020 5000 631 억 658706 N N 2 N 00 N
3 20250307 150126 55 60.00 KOSPI 금융 N N N Y 60 N 18480 470 2 2.61 2425598695 130513 242.82 18030 18930 18030 23400 12610 18010 18585.55 5.22 0 12559 18570 18290 17990 17710 17410 18430 17850 631 5390 5000 13320 10 1 12626426 2333 29.57 0.24 12 1.03 625.00 78295.00 20300 20240321 -8.97 12570 20241209 47.02 18930 -2.38 20250307 13650 35.38 20250203 20300 -8.97 20240321 12570 47.02 20241209 1.74 N 002020 5000 631 억 658706 N N 2 N 00 N
4 20250307 140125 55 60.00 KOSPI 금융 N N N Y 60 N 18470 460 2 2.55 2276431355 122424 227.77 18030 18930 18030 23400 12610 18010 18595.13 5.22 0 13391 18570 18290 17990 17710 17410 18430 17850 631 5390 5000 13320 10 1 12626426 2332 29.55 0.24 12 0.97 625.00 78295.00 20300 20240321 -9.01 12570 20241209 46.94 18930 -2.43 20250307 13650 35.31 20250203 20300 -9.01 20240321 12570 46.94 20241209 1.74 N 002020 5000 631 억 658706 N N 2 N 00 N
5 20250307 130126 55 60.00 KOSPI 금융 N N N Y 60 N 18510 500 2 2.78 2087329545 112203 208.75 18030 18930 18030 23400 12610 18010 18603.68 5.22 0 13932 18570 18290 17990 17710 17410 18430 17850 631 5390 5000 13320 10 1 12626426 2337 29.62 0.24 12 0.89 625.00 78295.00 20300 20240321 -8.82 12570 20241209 47.26 18930 -2.22 20250307 13650 35.60 20250203 20300 -8.82 20240321 12570 47.26 20241209 1.74 N 002020 5000 631 억 658706 N N 2 N 00 N
6 20250307 120126 55 60.00 KOSPI 금융 N N N Y 60 N 18700 690 2 3.83 1795669505 96448 179.44 18030 18930 18030 23400 12610 18010 18618.64 5.22 0 13372 18570 18290 17990 17710 17410 18430 17850 631 5390 5000 13320 10 1 12626426 2361 29.92 0.24 12 0.76 625.00 78295.00 20300 20240321 -7.88 12570 20241209 48.77 18930 -1.22 20250307 13650 37.00 20250203 20300 -7.88 20240321 12570 48.77 20241209 1.74 N 002020 5000 631 억 658706 N N 2 N 00 N
7 20250307 110126 55 60.00 KOSPI 금융 N N N Y 60 N 18850 840 2 4.66 1549503280 83287 154.96 18030 18930 18030 23400 12610 18010 18605.10 5.22 0 11023 18570 18290 17990 17710 17410 18430 17850 631 5390 5000 13320 10 1 12626426 2380 30.16 0.24 12 0.66 625.00 78295.00 20300 20240321 -7.14 12570 20241209 49.96 18930 -0.42 20250307 13650 38.10 20250203 20300 -7.14 20240321 12570 49.96 20241209 1.74 N 002020 5000 631 억 658706 N N 2 N 00 N
8 20250307 100126 55 60.00 KOSPI 금융 N N N Y 60 N 18380 370 2 2.05 779534965 42242 78.59 18030 18660 18030 23400 12610 18010 18455.08 5.22 0 6076 18570 18290 17990 17710 17410 18430 17850 631 5390 5000 13320 10 1 12626426 2321 29.41 0.23 12 0.33 625.00 78295.00 20300 20240321 -9.46 12570 20241209 46.22 18660 -1.50 20250307 13650 34.65 20250203 20300 -9.46 20240321 12570 46.22 20241209 1.74 N 002020 5000 631 억 658706 N N 2 N 00 N
9 20250307 090126 55 60.00 KOSPI 금융 N N N Y 60 N 18040 30 2 0.17 9337560 518 0.96 18030 18040 18030 23400 12610 18010 18030.05 5.22 0 -43 18570 18290 17990 17710 17410 18430 17850 631 5390 5000 13320 10 1 12626426 2278 28.86 0.23 12 0.00 625.00 78295.00 20300 20240321 -11.13 12570 20241209 43.52 18270 -1.26 20250306 13650 32.16 20250203 20300 -11.13 20240321 12570 43.52 20241209 1.74 N 002020 5000 631 억 658706 N N 2 N 00 N
10 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
11 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
12 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