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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002020/price/prices-20250401.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
20250411,160126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23650,700,2,3.05,1644314125,71009,84.77,22600,23650,22350,29800,16100,22950,23156.33,7.86,0,-12618,23883,23416,22533,22066,21183,23650,22300,631,6850,5000,16980,50,1,12626426,2986,1.90,0.20,12,0.56,12429.00,120681.00,31000,20250320,-23.71,12570,20241209,88.15,31000,-23.71,20250320,13650,73.26,20250203,31000,-23.71,20250320,12570,88.15,20241209,1.89,Y,002020,5000,631 억,,992814,N,N,11266,N,00,N
20250411,150126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23500,550,2,2.40,1509119075,65266,77.92,22600,23550,22350,29800,16100,22950,23122.59,7.86,0,-12028,23883,23416,22533,22066,21183,23650,22300,631,6850,5000,16980,50,1,12626426,2967,1.89,0.19,12,0.52,12429.00,120681.00,31000,20250320,-24.19,12570,20241209,86.95,31000,-24.19,20250320,13650,72.16,20250203,31000,-24.19,20250320,12570,86.95,20241209,1.89,Y,002020,5000,631 억,,992814,N,N,4168,N,00,N
20250411,140126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23450,500,2,2.18,1266840075,54932,65.58,22600,23500,22350,29800,16100,22950,23061.97,7.86,0,-12960,23883,23416,22533,22066,21183,23650,22300,631,6850,5000,16980,50,1,12626426,2961,1.89,0.19,12,0.44,12429.00,120681.00,31000,20250320,-24.35,12570,20241209,86.56,31000,-24.35,20250320,13650,71.79,20250203,31000,-24.35,20250320,12570,86.56,20241209,1.89,Y,002020,5000,631 억,,992814,N,N,4168,N,00,N
20250411,130126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23200,250,2,1.09,1058299275,46010,54.93,22600,23400,22350,29800,16100,22950,23001.51,7.86,0,-12649,23883,23416,22533,22066,21183,23650,22300,631,6850,5000,16980,50,1,12626426,2929,1.87,0.19,12,0.36,12429.00,120681.00,31000,20250320,-25.16,12570,20241209,84.57,31000,-25.16,20250320,13650,69.96,20250203,31000,-25.16,20250320,12570,84.57,20241209,1.89,Y,002020,5000,631 억,,992814,N,N,4168,N,00,N
20250411,120126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23100,150,2,0.65,902981325,39278,46.89,22600,23400,22350,29800,16100,22950,22989.49,7.86,0,-11924,23883,23416,22533,22066,21183,23650,22300,631,6850,5000,16980,50,1,12626426,2917,1.86,0.19,12,0.31,12429.00,120681.00,31000,20250320,-25.48,12570,20241209,83.77,31000,-25.48,20250320,13650,69.23,20250203,31000,-25.48,20250320,12570,83.77,20241209,1.89,Y,002020,5000,631 억,,992814,N,N,4168,N,00,N
20250411,110125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23250,300,2,1.31,733594925,31965,38.16,22600,23400,22350,29800,16100,22950,22949.94,7.86,0,-10558,23883,23416,22533,22066,21183,23650,22300,631,6850,5000,16980,50,1,12626426,2936,1.87,0.19,12,0.25,12429.00,120681.00,31000,20250320,-25.00,12570,20241209,84.96,31000,-25.00,20250320,13650,70.33,20250203,31000,-25.00,20250320,12570,84.96,20241209,1.89,Y,002020,5000,631 억,,992814,N,N,4168,N,00,N
20250411,100125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23000,50,2,0.22,408303400,17899,21.37,22600,23250,22350,29800,16100,22950,22811.51,7.86,0,-8065,23883,23416,22533,22066,21183,23650,22300,631,6850,5000,16980,50,1,12626426,2904,1.85,0.19,12,0.14,12429.00,120681.00,31000,20250320,-25.81,12570,20241209,82.98,31000,-25.81,20250320,13650,68.50,20250203,31000,-25.81,20250320,12570,82.98,20241209,1.89,Y,002020,5000,631 억,,992814,N,N,4168,N,00,N
20250411,090126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22600,-350,5,-1.53,1356350,60,0.07,22600,22600,22600,29800,16100,22950,22600.00,7.86,0,0,23883,23416,22533,22066,21183,23650,22300,631,6850,5000,16980,50,1,12626426,2854,1.82,0.19,12,0.00,12429.00,120681.00,31000,20250320,-27.10,12570,20241209,79.79,31000,-27.10,20250320,13650,65.57,20250203,31000,-27.10,20250320,12570,79.79,20241209,1.89,Y,002020,5000,631 억,,992814,N,N,4168,N,00,N
20250410,160125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22950,1750,2,8.25,1870028800,83764,113.53,22200,23000,21650,27550,14850,21200,22324.96,7.85,0,-8168,22300,21750,21100,20550,19900,21800,20600,631,6350,5000,15680,50,1,12626426,2898,1.85,0.19,12,0.66,12429.00,120681.00,31000,20250320,-25.97,12570,20241209,82.58,31000,-25.97,20250320,13650,68.13,20250203,31000,-25.97,20250320,12570,82.58,20241209,1.95,Y,002020,5000,631 억,,991586,N,N,4168,N,00,N
20250410,150125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22900,1700,2,8.02,1771094550,79437,107.66,22200,23000,21650,27550,14850,21200,22295.59,7.85,0,-9301,22300,21750,21100,20550,19900,21800,20600,631,6350,5000,15680,50,1,12626426,2891,1.84,0.19,12,0.63,12429.00,120681.00,31000,20250320,-26.13,12570,20241209,82.18,31000,-26.13,20250320,13650,67.77,20250203,31000,-26.13,20250320,12570,82.18,20241209,1.95,Y,002020,5000,631 억,,991586,N,N,6574,N,00,N
20250410,140126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22850,1650,2,7.78,1501472450,67665,91.71,22200,23000,21650,27550,14850,21200,22189.79,7.85,0,-10695,22300,21750,21100,20550,19900,21800,20600,631,6350,5000,15680,50,1,12626426,2885,1.84,0.19,12,0.54,12429.00,120681.00,31000,20250320,-26.29,12570,20241209,81.78,31000,-26.29,20250320,13650,67.40,20250203,31000,-26.29,20250320,12570,81.78,20241209,1.95,Y,002020,5000,631 억,,991586,N,N,6574,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 20250411 160126 55 60.00 KOSPI 금융 N N N Y 60 N 23650 700 2 3.05 1644314125 71009 84.77 22600 23650 22350 29800 16100 22950 23156.33 7.86 0 -12618 23883 23416 22533 22066 21183 23650 22300 631 6850 5000 16980 50 1 12626426 2986 1.90 0.20 12 0.56 12429.00 120681.00 31000 20250320 -23.71 12570 20241209 88.15 31000 -23.71 20250320 13650 73.26 20250203 31000 -23.71 20250320 12570 88.15 20241209 1.89 Y 002020 5000 631 억 992814 N N 11266 N 00 N
3 20250411 150126 55 60.00 KOSPI 금융 N N N Y 60 N 23500 550 2 2.40 1509119075 65266 77.92 22600 23550 22350 29800 16100 22950 23122.59 7.86 0 -12028 23883 23416 22533 22066 21183 23650 22300 631 6850 5000 16980 50 1 12626426 2967 1.89 0.19 12 0.52 12429.00 120681.00 31000 20250320 -24.19 12570 20241209 86.95 31000 -24.19 20250320 13650 72.16 20250203 31000 -24.19 20250320 12570 86.95 20241209 1.89 Y 002020 5000 631 억 992814 N N 4168 N 00 N
4 20250411 140126 55 60.00 KOSPI 금융 N N N Y 60 N 23450 500 2 2.18 1266840075 54932 65.58 22600 23500 22350 29800 16100 22950 23061.97 7.86 0 -12960 23883 23416 22533 22066 21183 23650 22300 631 6850 5000 16980 50 1 12626426 2961 1.89 0.19 12 0.44 12429.00 120681.00 31000 20250320 -24.35 12570 20241209 86.56 31000 -24.35 20250320 13650 71.79 20250203 31000 -24.35 20250320 12570 86.56 20241209 1.89 Y 002020 5000 631 억 992814 N N 4168 N 00 N
5 20250411 130126 55 60.00 KOSPI 금융 N N N Y 60 N 23200 250 2 1.09 1058299275 46010 54.93 22600 23400 22350 29800 16100 22950 23001.51 7.86 0 -12649 23883 23416 22533 22066 21183 23650 22300 631 6850 5000 16980 50 1 12626426 2929 1.87 0.19 12 0.36 12429.00 120681.00 31000 20250320 -25.16 12570 20241209 84.57 31000 -25.16 20250320 13650 69.96 20250203 31000 -25.16 20250320 12570 84.57 20241209 1.89 Y 002020 5000 631 억 992814 N N 4168 N 00 N
6 20250411 120126 55 60.00 KOSPI 금융 N N N Y 60 N 23100 150 2 0.65 902981325 39278 46.89 22600 23400 22350 29800 16100 22950 22989.49 7.86 0 -11924 23883 23416 22533 22066 21183 23650 22300 631 6850 5000 16980 50 1 12626426 2917 1.86 0.19 12 0.31 12429.00 120681.00 31000 20250320 -25.48 12570 20241209 83.77 31000 -25.48 20250320 13650 69.23 20250203 31000 -25.48 20250320 12570 83.77 20241209 1.89 Y 002020 5000 631 억 992814 N N 4168 N 00 N
7 20250411 110125 55 60.00 KOSPI 금융 N N N Y 60 N 23250 300 2 1.31 733594925 31965 38.16 22600 23400 22350 29800 16100 22950 22949.94 7.86 0 -10558 23883 23416 22533 22066 21183 23650 22300 631 6850 5000 16980 50 1 12626426 2936 1.87 0.19 12 0.25 12429.00 120681.00 31000 20250320 -25.00 12570 20241209 84.96 31000 -25.00 20250320 13650 70.33 20250203 31000 -25.00 20250320 12570 84.96 20241209 1.89 Y 002020 5000 631 억 992814 N N 4168 N 00 N
8 20250411 100125 55 60.00 KOSPI 금융 N N N Y 60 N 23000 50 2 0.22 408303400 17899 21.37 22600 23250 22350 29800 16100 22950 22811.51 7.86 0 -8065 23883 23416 22533 22066 21183 23650 22300 631 6850 5000 16980 50 1 12626426 2904 1.85 0.19 12 0.14 12429.00 120681.00 31000 20250320 -25.81 12570 20241209 82.98 31000 -25.81 20250320 13650 68.50 20250203 31000 -25.81 20250320 12570 82.98 20241209 1.89 Y 002020 5000 631 억 992814 N N 4168 N 00 N
9 20250411 090126 55 60.00 KOSPI 금융 N N N Y 60 N 22600 -350 5 -1.53 1356350 60 0.07 22600 22600 22600 29800 16100 22950 22600.00 7.86 0 0 23883 23416 22533 22066 21183 23650 22300 631 6850 5000 16980 50 1 12626426 2854 1.82 0.19 12 0.00 12429.00 120681.00 31000 20250320 -27.10 12570 20241209 79.79 31000 -27.10 20250320 13650 65.57 20250203 31000 -27.10 20250320 12570 79.79 20241209 1.89 Y 002020 5000 631 억 992814 N N 4168 N 00 N
10 20250410 160125 55 60.00 KOSPI 금융 N N N Y 60 N 22950 1750 2 8.25 1870028800 83764 113.53 22200 23000 21650 27550 14850 21200 22324.96 7.85 0 -8168 22300 21750 21100 20550 19900 21800 20600 631 6350 5000 15680 50 1 12626426 2898 1.85 0.19 12 0.66 12429.00 120681.00 31000 20250320 -25.97 12570 20241209 82.58 31000 -25.97 20250320 13650 68.13 20250203 31000 -25.97 20250320 12570 82.58 20241209 1.95 Y 002020 5000 631 억 991586 N N 4168 N 00 N
11 20250410 150125 55 60.00 KOSPI 금융 N N N Y 60 N 22900 1700 2 8.02 1771094550 79437 107.66 22200 23000 21650 27550 14850 21200 22295.59 7.85 0 -9301 22300 21750 21100 20550 19900 21800 20600 631 6350 5000 15680 50 1 12626426 2891 1.84 0.19 12 0.63 12429.00 120681.00 31000 20250320 -26.13 12570 20241209 82.18 31000 -26.13 20250320 13650 67.77 20250203 31000 -26.13 20250320 12570 82.18 20241209 1.95 Y 002020 5000 631 억 991586 N N 6574 N 00 N
12 20250410 140126 55 60.00 KOSPI 금융 N N N Y 60 N 22850 1650 2 7.78 1501472450 67665 91.71 22200 23000 21650 27550 14850 21200 22189.79 7.85 0 -10695 22300 21750 21100 20550 19900 21800 20600 631 6350 5000 15680 50 1 12626426 2885 1.84 0.19 12 0.54 12429.00 120681.00 31000 20250320 -26.29 12570 20241209 81.78 31000 -26.29 20250320 13650 67.40 20250203 31000 -26.29 20250320 12570 81.78 20241209 1.95 Y 002020 5000 631 억 991586 N N 6574 N 00 N