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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
002020/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160124,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21200,-350,5,-1.62,2570938950,120317,134.23,21900,22150,21000,28000,15100,21550,21368.05,7.36,0,9635,22650,22100,21550,21000,20450,21825,20725,631,6450,5000,15940,50,1,12626426,2677,1.71,0.18,12,0.95,12429.00,120681.00,31000,20250320,-31.61,12570,20241209,68.66,31000,-31.61,20250320,13650,55.31,20250203,31000,-31.61,20250320,12570,68.66,20241209,2.29,Y,002020,5000,631 억,,929335,N,N,2108,N,00,N
20250401,150124,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21300,-250,5,-1.16,2476484125,115866,129.27,21900,22150,21000,28000,15100,21550,21373.69,7.36,0,10646,22650,22100,21550,21000,20450,21825,20725,631,6450,5000,15940,50,1,12626426,2689,1.71,0.18,12,0.92,12429.00,120681.00,31000,20250320,-31.29,12570,20241209,69.45,31000,-31.29,20250320,13650,56.04,20250203,31000,-31.29,20250320,12570,69.45,20241209,2.29,Y,002020,5000,631 억,,929335,N,N,460,N,00,N
20250401,140123,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21300,-250,5,-1.16,2248814125,105188,117.35,21900,22150,21000,28000,15100,21550,21379.00,7.36,0,7747,22650,22100,21550,21000,20450,21825,20725,631,6450,5000,15940,50,1,12626426,2689,1.71,0.18,12,0.83,12429.00,120681.00,31000,20250320,-31.29,12570,20241209,69.45,31000,-31.29,20250320,13650,56.04,20250203,31000,-31.29,20250320,12570,69.45,20241209,2.29,Y,002020,5000,631 억,,929335,N,N,460,N,00,N
20250401,130124,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21300,-250,5,-1.16,1904451875,88978,99.27,21900,22150,21000,28000,15100,21550,21403.63,7.36,0,1399,22650,22100,21550,21000,20450,21825,20725,631,6450,5000,15940,50,1,12626426,2689,1.71,0.18,12,0.70,12429.00,120681.00,31000,20250320,-31.29,12570,20241209,69.45,31000,-31.29,20250320,13650,56.04,20250203,31000,-31.29,20250320,12570,69.45,20241209,2.29,Y,002020,5000,631 억,,929335,N,N,460,N,00,N
20250401,120124,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21350,-200,5,-0.93,1697849625,79297,88.47,21900,22150,21000,28000,15100,21550,21411.27,7.36,0,649,22650,22100,21550,21000,20450,21825,20725,631,6450,5000,15940,50,1,12626426,2696,1.72,0.18,12,0.63,12429.00,120681.00,31000,20250320,-31.13,12570,20241209,69.85,31000,-31.13,20250320,13650,56.41,20250203,31000,-31.13,20250320,12570,69.85,20241209,2.29,Y,002020,5000,631 억,,929335,N,N,460,N,00,N
20250401,110124,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21400,-150,5,-0.70,1463967125,68326,76.23,21900,22150,21000,28000,15100,21550,21426.21,7.36,0,461,22650,22100,21550,21000,20450,21825,20725,631,6450,5000,15940,50,1,12626426,2702,1.72,0.18,12,0.54,12429.00,120681.00,31000,20250320,-30.97,12570,20241209,70.25,31000,-30.97,20250320,13650,56.78,20250203,31000,-30.97,20250320,12570,70.25,20241209,2.29,Y,002020,5000,631 억,,929335,N,N,460,N,00,N
20250401,100123,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21050,-500,5,-2.32,869448975,40261,44.92,21900,22150,21000,28000,15100,21550,21595.31,7.36,0,-8960,22650,22100,21550,21000,20450,21825,20725,631,6450,5000,15940,50,1,12626426,2658,1.69,0.17,12,0.32,12429.00,120681.00,31000,20250320,-32.10,12570,20241209,67.46,31000,-32.10,20250320,13650,54.21,20250203,31000,-32.10,20250320,12570,67.46,20241209,2.29,Y,002020,5000,631 억,,929335,N,N,460,N,00,N
20250401,090123,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21800,250,2,1.16,46174000,2100,2.34,21900,22150,21800,28000,15100,21550,21987.62,7.36,0,-99,22650,22100,21550,21000,20450,21825,20725,631,6450,5000,15940,50,1,12626426,2753,1.75,0.18,12,0.02,12429.00,120681.00,31000,20250320,-29.68,12570,20241209,73.43,31000,-29.68,20250320,13650,59.71,20250203,31000,-29.68,20250320,12570,73.43,20241209,2.29,Y,002020,5000,631 억,,929335,N,N,460,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 20250401 160124 57 100.00 KOSPI 금융 N N N N N 21200 -350 5 -1.62 2570938950 120317 134.23 21900 22150 21000 28000 15100 21550 21368.05 7.36 0 9635 22650 22100 21550 21000 20450 21825 20725 631 6450 5000 15940 50 1 12626426 2677 1.71 0.18 12 0.95 12429.00 120681.00 31000 20250320 -31.61 12570 20241209 68.66 31000 -31.61 20250320 13650 55.31 20250203 31000 -31.61 20250320 12570 68.66 20241209 2.29 Y 002020 5000 631 억 929335 N N 2108 N 00 N
3 20250401 150124 57 100.00 KOSPI 금융 N N N N N 21300 -250 5 -1.16 2476484125 115866 129.27 21900 22150 21000 28000 15100 21550 21373.69 7.36 0 10646 22650 22100 21550 21000 20450 21825 20725 631 6450 5000 15940 50 1 12626426 2689 1.71 0.18 12 0.92 12429.00 120681.00 31000 20250320 -31.29 12570 20241209 69.45 31000 -31.29 20250320 13650 56.04 20250203 31000 -31.29 20250320 12570 69.45 20241209 2.29 Y 002020 5000 631 억 929335 N N 460 N 00 N
4 20250401 140123 57 100.00 KOSPI 금융 N N N N N 21300 -250 5 -1.16 2248814125 105188 117.35 21900 22150 21000 28000 15100 21550 21379.00 7.36 0 7747 22650 22100 21550 21000 20450 21825 20725 631 6450 5000 15940 50 1 12626426 2689 1.71 0.18 12 0.83 12429.00 120681.00 31000 20250320 -31.29 12570 20241209 69.45 31000 -31.29 20250320 13650 56.04 20250203 31000 -31.29 20250320 12570 69.45 20241209 2.29 Y 002020 5000 631 억 929335 N N 460 N 00 N
5 20250401 130124 57 100.00 KOSPI 금융 N N N N N 21300 -250 5 -1.16 1904451875 88978 99.27 21900 22150 21000 28000 15100 21550 21403.63 7.36 0 1399 22650 22100 21550 21000 20450 21825 20725 631 6450 5000 15940 50 1 12626426 2689 1.71 0.18 12 0.70 12429.00 120681.00 31000 20250320 -31.29 12570 20241209 69.45 31000 -31.29 20250320 13650 56.04 20250203 31000 -31.29 20250320 12570 69.45 20241209 2.29 Y 002020 5000 631 억 929335 N N 460 N 00 N
6 20250401 120124 57 100.00 KOSPI 금융 N N N N N 21350 -200 5 -0.93 1697849625 79297 88.47 21900 22150 21000 28000 15100 21550 21411.27 7.36 0 649 22650 22100 21550 21000 20450 21825 20725 631 6450 5000 15940 50 1 12626426 2696 1.72 0.18 12 0.63 12429.00 120681.00 31000 20250320 -31.13 12570 20241209 69.85 31000 -31.13 20250320 13650 56.41 20250203 31000 -31.13 20250320 12570 69.85 20241209 2.29 Y 002020 5000 631 억 929335 N N 460 N 00 N
7 20250401 110124 57 100.00 KOSPI 금융 N N N N N 21400 -150 5 -0.70 1463967125 68326 76.23 21900 22150 21000 28000 15100 21550 21426.21 7.36 0 461 22650 22100 21550 21000 20450 21825 20725 631 6450 5000 15940 50 1 12626426 2702 1.72 0.18 12 0.54 12429.00 120681.00 31000 20250320 -30.97 12570 20241209 70.25 31000 -30.97 20250320 13650 56.78 20250203 31000 -30.97 20250320 12570 70.25 20241209 2.29 Y 002020 5000 631 억 929335 N N 460 N 00 N
8 20250401 100123 57 100.00 KOSPI 금융 N N N N N 21050 -500 5 -2.32 869448975 40261 44.92 21900 22150 21000 28000 15100 21550 21595.31 7.36 0 -8960 22650 22100 21550 21000 20450 21825 20725 631 6450 5000 15940 50 1 12626426 2658 1.69 0.17 12 0.32 12429.00 120681.00 31000 20250320 -32.10 12570 20241209 67.46 31000 -32.10 20250320 13650 54.21 20250203 31000 -32.10 20250320 12570 67.46 20241209 2.29 Y 002020 5000 631 억 929335 N N 460 N 00 N
9 20250401 090123 57 100.00 KOSPI 금융 N N N N N 21800 250 2 1.16 46174000 2100 2.34 21900 22150 21800 28000 15100 21550 21987.62 7.36 0 -99 22650 22100 21550 21000 20450 21825 20725 631 6450 5000 15940 50 1 12626426 2753 1.75 0.18 12 0.02 12429.00 120681.00 31000 20250320 -29.68 12570 20241209 73.43 31000 -29.68 20250320 13650 59.71 20250203 31000 -29.68 20250320 12570 73.43 20241209 2.29 Y 002020 5000 631 억 929335 N N 460 N 00 N