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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23350,250,2,1.08,1244491050,53746,74.42,23050,23500,22750,30000,16200,23100,23154.97,6.83,0,8243,24133,23616,22983,22466,21833,23300,22150,631,6900,5000,17090,50,1,12626426,2948,1.88,0.19,12,0.43,12429.00,120681.00,31000,20250320,-24.68,12570,20241209,85.76,31000,-24.68,20250320,13650,71.06,20250203,31000,-24.68,20250320,12570,85.76,20241209,2.09,Y,002020,5000,631 억,,862660,N,N,5910,N,00,N
20250430,150127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23000,-100,5,-0.43,1124215900,48545,67.22,23050,23500,22750,30000,16200,23100,23158.22,6.83,0,7965,24133,23616,22983,22466,21833,23300,22150,631,6900,5000,17090,50,1,12626426,2904,1.85,0.19,12,0.38,12429.00,120681.00,31000,20250320,-25.81,12570,20241209,82.98,31000,-25.81,20250320,13650,68.50,20250203,31000,-25.81,20250320,12570,82.98,20241209,2.09,Y,002020,5000,631 억,,862660,N,N,5722,N,00,N
20250430,140127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23100,0,3,0.00,880032450,37961,52.56,23050,23500,22750,30000,16200,23100,23182.54,6.83,0,6062,24133,23616,22983,22466,21833,23300,22150,631,6900,5000,17090,50,1,12626426,2917,1.86,0.19,12,0.30,12429.00,120681.00,31000,20250320,-25.48,12570,20241209,83.77,31000,-25.48,20250320,13650,69.23,20250203,31000,-25.48,20250320,12570,83.77,20241209,2.09,Y,002020,5000,631 억,,862660,N,N,5722,N,00,N
20250430,130127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23200,100,2,0.43,719568850,31043,42.99,23050,23500,22750,30000,16200,23100,23179.75,6.83,0,5788,24133,23616,22983,22466,21833,23300,22150,631,6900,5000,17090,50,1,12626426,2929,1.87,0.19,12,0.25,12429.00,120681.00,31000,20250320,-25.16,12570,20241209,84.57,31000,-25.16,20250320,13650,69.96,20250203,31000,-25.16,20250320,12570,84.57,20241209,2.09,Y,002020,5000,631 억,,862660,N,N,5722,N,00,N
20250430,120127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23250,150,2,0.65,604166350,26065,36.09,23050,23500,22750,30000,16200,23100,23179.22,6.83,0,4130,24133,23616,22983,22466,21833,23300,22150,631,6900,5000,17090,50,1,12626426,2936,1.87,0.19,12,0.21,12429.00,120681.00,31000,20250320,-25.00,12570,20241209,84.96,31000,-25.00,20250320,13650,70.33,20250203,31000,-25.00,20250320,12570,84.96,20241209,2.09,Y,002020,5000,631 억,,862660,N,N,5722,N,00,N
20250430,110128,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23450,350,2,1.52,442786700,19160,26.53,23050,23500,22750,30000,16200,23100,23109.95,6.83,0,1901,24133,23616,22983,22466,21833,23300,22150,631,6900,5000,17090,50,1,12626426,2961,1.89,0.19,12,0.15,12429.00,120681.00,31000,20250320,-24.35,12570,20241209,86.56,31000,-24.35,20250320,13650,71.79,20250203,31000,-24.35,20250320,12570,86.56,20241209,2.09,Y,002020,5000,631 억,,862660,N,N,5722,N,00,N
20250430,100128,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23200,100,2,0.43,152028550,6580,9.11,23050,23350,22950,30000,16200,23100,23104.64,6.83,0,-1391,24133,23616,22983,22466,21833,23300,22150,631,6900,5000,17090,50,1,12626426,2929,1.87,0.19,12,0.05,12429.00,120681.00,31000,20250320,-25.16,12570,20241209,84.57,31000,-25.16,20250320,13650,69.96,20250203,31000,-25.16,20250320,12570,84.57,20241209,2.09,Y,002020,5000,631 억,,862660,N,N,5722,N,00,N
20250430,090127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23150,50,2,0.22,13414600,581,0.80,23050,23200,23050,30000,16200,23100,23088.81,6.83,0,-124,24133,23616,22983,22466,21833,23300,22150,631,6900,5000,17090,50,1,12626426,2923,1.86,0.19,12,0.00,12429.00,120681.00,31000,20250320,-25.32,12570,20241209,84.17,31000,-25.32,20250320,13650,69.60,20250203,31000,-25.32,20250320,12570,84.17,20241209,2.09,Y,002020,5000,631 억,,862660,N,N,5722,N,00,N
20250429,160126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23100,-250,5,-1.07,1654734650,72218,89.97,23250,23500,22350,30350,16350,23350,22913.05,6.85,0,-2235,25283,24316,23633,22666,21983,23975,22325,631,7000,5000,17270,50,1,12626426,2917,1.86,0.19,12,0.57,12429.00,120681.00,31000,20250320,-25.48,12570,20241209,83.77,31000,-25.48,20250320,13650,69.23,20250203,31000,-25.48,20250320,12570,83.77,20241209,2.14,Y,002020,5000,631 억,,865505,N,N,5722,N,00,N
20250429,150127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23100,-250,5,-1.07,1570212250,68558,85.41,23250,23500,22350,30350,16350,23350,22903.41,6.85,0,-816,25283,24316,23633,22666,21983,23975,22325,631,7000,5000,17270,50,1,12626426,2917,1.86,0.19,12,0.54,12429.00,120681.00,31000,20250320,-25.48,12570,20241209,83.77,31000,-25.48,20250320,13650,69.23,20250203,31000,-25.48,20250320,12570,83.77,20241209,2.14,Y,002020,5000,631 억,,865505,N,N,5625,N,00,N
20250429,140127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23250,-100,5,-0.43,1432862700,62627,78.03,23250,23500,22350,30350,16350,23350,22879.31,6.85,0,-3698,25283,24316,23633,22666,21983,23975,22325,631,7000,5000,17270,50,1,12626426,2936,1.87,0.19,12,0.50,12429.00,120681.00,31000,20250320,-25.00,12570,20241209,84.96,31000,-25.00,20250320,13650,70.33,20250203,31000,-25.00,20250320,12570,84.96,20241209,2.14,Y,002020,5000,631 억,,865505,N,N,5625,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 20250430 160127 55 60.00 KOSPI 금융 N N N Y 60 N 23350 250 2 1.08 1244491050 53746 74.42 23050 23500 22750 30000 16200 23100 23154.97 6.83 0 8243 24133 23616 22983 22466 21833 23300 22150 631 6900 5000 17090 50 1 12626426 2948 1.88 0.19 12 0.43 12429.00 120681.00 31000 20250320 -24.68 12570 20241209 85.76 31000 -24.68 20250320 13650 71.06 20250203 31000 -24.68 20250320 12570 85.76 20241209 2.09 Y 002020 5000 631 억 862660 N N 5910 N 00 N
3 20250430 150127 55 60.00 KOSPI 금융 N N N Y 60 N 23000 -100 5 -0.43 1124215900 48545 67.22 23050 23500 22750 30000 16200 23100 23158.22 6.83 0 7965 24133 23616 22983 22466 21833 23300 22150 631 6900 5000 17090 50 1 12626426 2904 1.85 0.19 12 0.38 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 2.09 Y 002020 5000 631 억 862660 N N 5722 N 00 N
4 20250430 140127 55 60.00 KOSPI 금융 N N N Y 60 N 23100 0 3 0.00 880032450 37961 52.56 23050 23500 22750 30000 16200 23100 23182.54 6.83 0 6062 24133 23616 22983 22466 21833 23300 22150 631 6900 5000 17090 50 1 12626426 2917 1.86 0.19 12 0.30 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 2.09 Y 002020 5000 631 억 862660 N N 5722 N 00 N
5 20250430 130127 55 60.00 KOSPI 금융 N N N Y 60 N 23200 100 2 0.43 719568850 31043 42.99 23050 23500 22750 30000 16200 23100 23179.75 6.83 0 5788 24133 23616 22983 22466 21833 23300 22150 631 6900 5000 17090 50 1 12626426 2929 1.87 0.19 12 0.25 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 2.09 Y 002020 5000 631 억 862660 N N 5722 N 00 N
6 20250430 120127 55 60.00 KOSPI 금융 N N N Y 60 N 23250 150 2 0.65 604166350 26065 36.09 23050 23500 22750 30000 16200 23100 23179.22 6.83 0 4130 24133 23616 22983 22466 21833 23300 22150 631 6900 5000 17090 50 1 12626426 2936 1.87 0.19 12 0.21 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 2.09 Y 002020 5000 631 억 862660 N N 5722 N 00 N
7 20250430 110128 55 60.00 KOSPI 금융 N N N Y 60 N 23450 350 2 1.52 442786700 19160 26.53 23050 23500 22750 30000 16200 23100 23109.95 6.83 0 1901 24133 23616 22983 22466 21833 23300 22150 631 6900 5000 17090 50 1 12626426 2961 1.89 0.19 12 0.15 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 2.09 Y 002020 5000 631 억 862660 N N 5722 N 00 N
8 20250430 100128 55 60.00 KOSPI 금융 N N N Y 60 N 23200 100 2 0.43 152028550 6580 9.11 23050 23350 22950 30000 16200 23100 23104.64 6.83 0 -1391 24133 23616 22983 22466 21833 23300 22150 631 6900 5000 17090 50 1 12626426 2929 1.87 0.19 12 0.05 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 2.09 Y 002020 5000 631 억 862660 N N 5722 N 00 N
9 20250430 090127 55 60.00 KOSPI 금융 N N N Y 60 N 23150 50 2 0.22 13414600 581 0.80 23050 23200 23050 30000 16200 23100 23088.81 6.83 0 -124 24133 23616 22983 22466 21833 23300 22150 631 6900 5000 17090 50 1 12626426 2923 1.86 0.19 12 0.00 12429.00 120681.00 31000 20250320 -25.32 12570 20241209 84.17 31000 -25.32 20250320 13650 69.60 20250203 31000 -25.32 20250320 12570 84.17 20241209 2.09 Y 002020 5000 631 억 862660 N N 5722 N 00 N
10 20250429 160126 55 60.00 KOSPI 금융 N N N Y 60 N 23100 -250 5 -1.07 1654734650 72218 89.97 23250 23500 22350 30350 16350 23350 22913.05 6.85 0 -2235 25283 24316 23633 22666 21983 23975 22325 631 7000 5000 17270 50 1 12626426 2917 1.86 0.19 12 0.57 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 2.14 Y 002020 5000 631 억 865505 N N 5722 N 00 N
11 20250429 150127 55 60.00 KOSPI 금융 N N N Y 60 N 23100 -250 5 -1.07 1570212250 68558 85.41 23250 23500 22350 30350 16350 23350 22903.41 6.85 0 -816 25283 24316 23633 22666 21983 23975 22325 631 7000 5000 17270 50 1 12626426 2917 1.86 0.19 12 0.54 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 2.14 Y 002020 5000 631 억 865505 N N 5625 N 00 N
12 20250429 140127 55 60.00 KOSPI 금융 N N N Y 60 N 23250 -100 5 -0.43 1432862700 62627 78.03 23250 23500 22350 30350 16350 23350 22879.31 6.85 0 -3698 25283 24316 23633 22666 21983 23975 22325 631 7000 5000 17270 50 1 12626426 2936 1.87 0.19 12 0.50 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 2.14 Y 002020 5000 631 억 865505 N N 5625 N 00 N