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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,21950,-950,5,-4.15,1967306600,88654,150.50,22700,22900,21700,29750,16050,22900,22190.84,7.39,0,9428,24500,23700,23150,22350,21800,23425,22075,631,6850,5000,16940,50,1,12626426,2772,1.77,0.18,12,0.70,12429.00,120681.00,31000,20250320,-29.19,12570,20241209,74.62,31000,-29.19,20250320,13650,60.81,20250203,31000,-29.19,20250320,12570,74.62,20241209,2.01,Y,002020,5000,631 억,,933169,N,N,7863,N,00,N
20250421,150127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,21950,-950,5,-4.15,1864986675,83995,142.59,22700,22900,21700,29750,16050,22900,22203.54,7.39,0,9115,24500,23700,23150,22350,21800,23425,22075,631,6850,5000,16940,50,1,12626426,2772,1.77,0.18,12,0.67,12429.00,120681.00,31000,20250320,-29.19,12570,20241209,74.62,31000,-29.19,20250320,13650,60.81,20250203,31000,-29.19,20250320,12570,74.62,20241209,2.01,Y,002020,5000,631 억,,933169,N,N,1678,N,00,N
20250421,140127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,21800,-1100,5,-4.80,1750041200,78739,133.66,22700,22900,21700,29750,16050,22900,22225.85,7.39,0,10566,24500,23700,23150,22350,21800,23425,22075,631,6850,5000,16940,50,1,12626426,2753,1.75,0.18,12,0.62,12429.00,120681.00,31000,20250320,-29.68,12570,20241209,73.43,31000,-29.68,20250320,13650,59.71,20250203,31000,-29.68,20250320,12570,73.43,20241209,2.01,Y,002020,5000,631 억,,933169,N,N,1678,N,00,N
20250421,130127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22000,-900,5,-3.93,1528179925,68571,116.40,22700,22900,21850,29750,16050,22900,22286.10,7.39,0,9191,24500,23700,23150,22350,21800,23425,22075,631,6850,5000,16940,50,1,12626426,2778,1.77,0.18,12,0.54,12429.00,120681.00,31000,20250320,-29.03,12570,20241209,75.02,31000,-29.03,20250320,13650,61.17,20250203,31000,-29.03,20250320,12570,75.02,20241209,2.01,Y,002020,5000,631 억,,933169,N,N,1678,N,00,N
20250421,120126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,21900,-1000,5,-4.37,1437255875,64430,109.37,22700,22900,21850,29750,16050,22900,22307.25,7.39,0,11498,24500,23700,23150,22350,21800,23425,22075,631,6850,5000,16940,50,1,12626426,2765,1.76,0.18,12,0.51,12429.00,120681.00,31000,20250320,-29.35,12570,20241209,74.22,31000,-29.35,20250320,13650,60.44,20250203,31000,-29.35,20250320,12570,74.22,20241209,2.01,Y,002020,5000,631 억,,933169,N,N,1678,N,00,N
20250421,110127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22050,-850,5,-3.71,1231886900,55068,93.48,22700,22900,21900,29750,16050,22900,22370.29,7.39,0,14698,24500,23700,23150,22350,21800,23425,22075,631,6850,5000,16940,50,1,12626426,2784,1.77,0.18,12,0.44,12429.00,120681.00,31000,20250320,-28.87,12570,20241209,75.42,31000,-28.87,20250320,13650,61.54,20250203,31000,-28.87,20250320,12570,75.42,20241209,2.01,Y,002020,5000,631 억,,933169,N,N,1678,N,00,N
20250421,100126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22000,-900,5,-3.93,1054693150,47019,79.82,22700,22900,21900,29750,16050,22900,22431.21,7.39,0,13659,24500,23700,23150,22350,21800,23425,22075,631,6850,5000,16940,50,1,12626426,2778,1.77,0.18,12,0.37,12429.00,120681.00,31000,20250320,-29.03,12570,20241209,75.02,31000,-29.03,20250320,13650,61.17,20250203,31000,-29.03,20250320,12570,75.02,20241209,2.01,Y,002020,5000,631 억,,933169,N,N,1678,N,00,N
20250421,090127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22550,-350,5,-1.53,62687300,2772,4.71,22700,22800,22500,29750,16050,22900,22614.47,7.39,0,-944,24500,23700,23150,22350,21800,23425,22075,631,6850,5000,16940,50,1,12626426,2847,1.81,0.19,12,0.02,12429.00,120681.00,31000,20250320,-27.26,12570,20241209,79.40,31000,-27.26,20250320,13650,65.20,20250203,31000,-27.26,20250320,12570,79.40,20241209,2.01,Y,002020,5000,631 억,,933169,N,N,1678,N,00,N
20250418,160125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22900,-900,5,-3.78,1367334450,58908,84.04,23950,23950,22600,30900,16700,23800,23211.38,7.39,0,529,24700,24250,23700,23250,22700,24475,23475,631,7100,5000,17610,50,1,12626426,2891,1.84,0.19,12,0.47,12429.00,120681.00,31000,20250320,-26.13,12570,20241209,82.18,31000,-26.13,20250320,13650,67.77,20250203,31000,-26.13,20250320,12570,82.18,20241209,1.97,Y,002020,5000,631 억,,933127,N,N,1678,N,00,N
20250418,150126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22800,-1000,5,-4.20,1210421300,52010,74.20,23950,23950,22600,30900,16700,23800,23272.86,7.39,0,244,24700,24250,23700,23250,22700,24475,23475,631,7100,5000,17610,50,1,12626426,2879,1.83,0.19,12,0.41,12429.00,120681.00,31000,20250320,-26.45,12570,20241209,81.38,31000,-26.45,20250320,13650,67.03,20250203,31000,-26.45,20250320,12570,81.38,20241209,1.97,Y,002020,5000,631 억,,933127,N,N,7042,N,00,N
20250418,140127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23350,-450,5,-1.89,717743550,30522,43.55,23950,23950,23200,30900,16700,23800,23515.61,7.39,0,2496,24700,24250,23700,23250,22700,24475,23475,631,7100,5000,17610,50,1,12626426,2948,1.88,0.19,12,0.24,12429.00,120681.00,31000,20250320,-24.68,12570,20241209,85.76,31000,-24.68,20250320,13650,71.06,20250203,31000,-24.68,20250320,12570,85.76,20241209,1.97,Y,002020,5000,631 억,,933127,N,N,7042,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 20250421 160125 55 60.00 KOSPI 금융 N N N Y 60 N 21950 -950 5 -4.15 1967306600 88654 150.50 22700 22900 21700 29750 16050 22900 22190.84 7.39 0 9428 24500 23700 23150 22350 21800 23425 22075 631 6850 5000 16940 50 1 12626426 2772 1.77 0.18 12 0.70 12429.00 120681.00 31000 20250320 -29.19 12570 20241209 74.62 31000 -29.19 20250320 13650 60.81 20250203 31000 -29.19 20250320 12570 74.62 20241209 2.01 Y 002020 5000 631 억 933169 N N 7863 N 00 N
3 20250421 150127 55 60.00 KOSPI 금융 N N N Y 60 N 21950 -950 5 -4.15 1864986675 83995 142.59 22700 22900 21700 29750 16050 22900 22203.54 7.39 0 9115 24500 23700 23150 22350 21800 23425 22075 631 6850 5000 16940 50 1 12626426 2772 1.77 0.18 12 0.67 12429.00 120681.00 31000 20250320 -29.19 12570 20241209 74.62 31000 -29.19 20250320 13650 60.81 20250203 31000 -29.19 20250320 12570 74.62 20241209 2.01 Y 002020 5000 631 억 933169 N N 1678 N 00 N
4 20250421 140127 55 60.00 KOSPI 금융 N N N Y 60 N 21800 -1100 5 -4.80 1750041200 78739 133.66 22700 22900 21700 29750 16050 22900 22225.85 7.39 0 10566 24500 23700 23150 22350 21800 23425 22075 631 6850 5000 16940 50 1 12626426 2753 1.75 0.18 12 0.62 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 2.01 Y 002020 5000 631 억 933169 N N 1678 N 00 N
5 20250421 130127 55 60.00 KOSPI 금융 N N N Y 60 N 22000 -900 5 -3.93 1528179925 68571 116.40 22700 22900 21850 29750 16050 22900 22286.10 7.39 0 9191 24500 23700 23150 22350 21800 23425 22075 631 6850 5000 16940 50 1 12626426 2778 1.77 0.18 12 0.54 12429.00 120681.00 31000 20250320 -29.03 12570 20241209 75.02 31000 -29.03 20250320 13650 61.17 20250203 31000 -29.03 20250320 12570 75.02 20241209 2.01 Y 002020 5000 631 억 933169 N N 1678 N 00 N
6 20250421 120126 55 60.00 KOSPI 금융 N N N Y 60 N 21900 -1000 5 -4.37 1437255875 64430 109.37 22700 22900 21850 29750 16050 22900 22307.25 7.39 0 11498 24500 23700 23150 22350 21800 23425 22075 631 6850 5000 16940 50 1 12626426 2765 1.76 0.18 12 0.51 12429.00 120681.00 31000 20250320 -29.35 12570 20241209 74.22 31000 -29.35 20250320 13650 60.44 20250203 31000 -29.35 20250320 12570 74.22 20241209 2.01 Y 002020 5000 631 억 933169 N N 1678 N 00 N
7 20250421 110127 55 60.00 KOSPI 금융 N N N Y 60 N 22050 -850 5 -3.71 1231886900 55068 93.48 22700 22900 21900 29750 16050 22900 22370.29 7.39 0 14698 24500 23700 23150 22350 21800 23425 22075 631 6850 5000 16940 50 1 12626426 2784 1.77 0.18 12 0.44 12429.00 120681.00 31000 20250320 -28.87 12570 20241209 75.42 31000 -28.87 20250320 13650 61.54 20250203 31000 -28.87 20250320 12570 75.42 20241209 2.01 Y 002020 5000 631 억 933169 N N 1678 N 00 N
8 20250421 100126 55 60.00 KOSPI 금융 N N N Y 60 N 22000 -900 5 -3.93 1054693150 47019 79.82 22700 22900 21900 29750 16050 22900 22431.21 7.39 0 13659 24500 23700 23150 22350 21800 23425 22075 631 6850 5000 16940 50 1 12626426 2778 1.77 0.18 12 0.37 12429.00 120681.00 31000 20250320 -29.03 12570 20241209 75.02 31000 -29.03 20250320 13650 61.17 20250203 31000 -29.03 20250320 12570 75.02 20241209 2.01 Y 002020 5000 631 억 933169 N N 1678 N 00 N
9 20250421 090127 55 60.00 KOSPI 금융 N N N Y 60 N 22550 -350 5 -1.53 62687300 2772 4.71 22700 22800 22500 29750 16050 22900 22614.47 7.39 0 -944 24500 23700 23150 22350 21800 23425 22075 631 6850 5000 16940 50 1 12626426 2847 1.81 0.19 12 0.02 12429.00 120681.00 31000 20250320 -27.26 12570 20241209 79.40 31000 -27.26 20250320 13650 65.20 20250203 31000 -27.26 20250320 12570 79.40 20241209 2.01 Y 002020 5000 631 억 933169 N N 1678 N 00 N
10 20250418 160125 55 60.00 KOSPI 금융 N N N Y 60 N 22900 -900 5 -3.78 1367334450 58908 84.04 23950 23950 22600 30900 16700 23800 23211.38 7.39 0 529 24700 24250 23700 23250 22700 24475 23475 631 7100 5000 17610 50 1 12626426 2891 1.84 0.19 12 0.47 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 1.97 Y 002020 5000 631 억 933127 N N 1678 N 00 N
11 20250418 150126 55 60.00 KOSPI 금융 N N N Y 60 N 22800 -1000 5 -4.20 1210421300 52010 74.20 23950 23950 22600 30900 16700 23800 23272.86 7.39 0 244 24700 24250 23700 23250 22700 24475 23475 631 7100 5000 17610 50 1 12626426 2879 1.83 0.19 12 0.41 12429.00 120681.00 31000 20250320 -26.45 12570 20241209 81.38 31000 -26.45 20250320 13650 67.03 20250203 31000 -26.45 20250320 12570 81.38 20241209 1.97 Y 002020 5000 631 억 933127 N N 7042 N 00 N
12 20250418 140127 55 60.00 KOSPI 금융 N N N Y 60 N 23350 -450 5 -1.89 717743550 30522 43.55 23950 23950 23200 30900 16700 23800 23515.61 7.39 0 2496 24700 24250 23700 23250 22700 24475 23475 631 7100 5000 17610 50 1 12626426 2948 1.88 0.19 12 0.24 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 1.97 Y 002020 5000 631 억 933127 N N 7042 N 00 N