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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,25100,3150,2,14.35,6241576650,256818,289.69,21950,25450,21950,28500,15400,21950,24303.00,7.52,0,6887,23383,22666,22183,21466,20983,22425,21225,631,6550,5000,16240,50,1,12626426,3169,2.02,0.21,12,2.03,12429.00,120681.00,31000,20250320,-19.03,12570,20241209,99.68,31000,-19.03,20250320,13650,83.88,20250203,31000,-19.03,20250320,12570,99.68,20241209,2.02,Y,002020,5000,631 억,,950078,N,N,11864,N,00,N
20250422,150127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,25300,3350,2,15.26,5680273425,234560,264.58,21950,25450,21950,28500,15400,21950,24216.72,7.52,0,6727,23383,22666,22183,21466,20983,22425,21225,631,6550,5000,16240,50,1,12626426,3194,2.04,0.21,12,1.86,12429.00,120681.00,31000,20250320,-18.39,12570,20241209,101.27,31000,-18.39,20250320,13650,85.35,20250203,31000,-18.39,20250320,12570,101.27,20241209,2.02,Y,002020,5000,631 억,,950078,N,N,7863,N,00,N
20250422,140127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24700,2750,2,12.53,4274738150,178622,201.48,21950,25200,21950,28500,15400,21950,23931.76,7.52,0,17989,23383,22666,22183,21466,20983,22425,21225,631,6550,5000,16240,50,1,12626426,3119,1.99,0.20,12,1.41,12429.00,120681.00,31000,20250320,-20.32,12570,20241209,96.50,31000,-20.32,20250320,13650,80.95,20250203,31000,-20.32,20250320,12570,96.50,20241209,2.02,Y,002020,5000,631 억,,950078,N,N,7863,N,00,N
20250422,130127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24350,2400,2,10.93,3108184300,131486,148.31,21950,24500,21950,28500,15400,21950,23638.90,7.52,0,16137,23383,22666,22183,21466,20983,22425,21225,631,6550,5000,16240,50,1,12626426,3075,1.96,0.20,12,1.04,12429.00,120681.00,31000,20250320,-21.45,12570,20241209,93.72,31000,-21.45,20250320,13650,78.39,20250203,31000,-21.45,20250320,12570,93.72,20241209,2.02,Y,002020,5000,631 억,,950078,N,N,7863,N,00,N
20250422,120126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24300,2350,2,10.71,2603982200,110737,124.91,21950,24500,21950,28500,15400,21950,23515.01,7.52,0,12960,23383,22666,22183,21466,20983,22425,21225,631,6550,5000,16240,50,1,12626426,3068,1.96,0.20,12,0.88,12429.00,120681.00,31000,20250320,-21.61,12570,20241209,93.32,31000,-21.61,20250320,13650,78.02,20250203,31000,-21.61,20250320,12570,93.32,20241209,2.02,Y,002020,5000,631 억,,950078,N,N,7863,N,00,N
20250422,110127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,24100,2150,2,9.79,1484465150,64239,72.46,21950,24100,21950,28500,15400,21950,23108.47,7.52,0,10502,23383,22666,22183,21466,20983,22425,21225,631,6550,5000,16240,50,1,12626426,3043,1.94,0.20,12,0.51,12429.00,120681.00,31000,20250320,-22.26,12570,20241209,91.73,31000,-22.26,20250320,13650,76.56,20250203,31000,-22.26,20250320,12570,91.73,20241209,2.02,Y,002020,5000,631 억,,950078,Y,N,7863,N,00,N
20250422,100126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22800,850,2,3.87,539169375,23980,27.05,21950,22850,21950,28500,15400,21950,22484.13,7.52,0,4399,23383,22666,22183,21466,20983,22425,21225,631,6550,5000,16240,50,1,12626426,2879,1.83,0.19,12,0.19,12429.00,120681.00,31000,20250320,-26.45,12570,20241209,81.38,31000,-26.45,20250320,13650,67.03,20250203,31000,-26.45,20250320,12570,81.38,20241209,2.02,Y,002020,5000,631 억,,950078,N,N,7863,N,00,N
20250422,090127,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,21950,0,3,0.00,15328500,698,0.79,21950,22100,21950,28500,15400,21950,21960.60,7.52,0,62,23383,22666,22183,21466,20983,22425,21225,631,6550,5000,16240,50,1,12626426,2772,1.77,0.18,12,0.01,12429.00,120681.00,31000,20250320,-29.19,12570,20241209,74.62,31000,-29.19,20250320,13650,60.81,20250203,31000,-29.19,20250320,12570,74.62,20241209,2.02,Y,002020,5000,631 억,,950078,N,N,7863,N,00,N
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
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 20250422 160125 55 60.00 KOSPI 금융 N N N Y 60 N 25100 3150 2 14.35 6241576650 256818 289.69 21950 25450 21950 28500 15400 21950 24303.00 7.52 0 6887 23383 22666 22183 21466 20983 22425 21225 631 6550 5000 16240 50 1 12626426 3169 2.02 0.21 12 2.03 12429.00 120681.00 31000 20250320 -19.03 12570 20241209 99.68 31000 -19.03 20250320 13650 83.88 20250203 31000 -19.03 20250320 12570 99.68 20241209 2.02 Y 002020 5000 631 억 950078 N N 11864 N 00 N
3 20250422 150127 55 60.00 KOSPI 금융 N N N Y 60 N 25300 3350 2 15.26 5680273425 234560 264.58 21950 25450 21950 28500 15400 21950 24216.72 7.52 0 6727 23383 22666 22183 21466 20983 22425 21225 631 6550 5000 16240 50 1 12626426 3194 2.04 0.21 12 1.86 12429.00 120681.00 31000 20250320 -18.39 12570 20241209 101.27 31000 -18.39 20250320 13650 85.35 20250203 31000 -18.39 20250320 12570 101.27 20241209 2.02 Y 002020 5000 631 억 950078 N N 7863 N 00 N
4 20250422 140127 55 60.00 KOSPI 금융 N N N Y 60 N 24700 2750 2 12.53 4274738150 178622 201.48 21950 25200 21950 28500 15400 21950 23931.76 7.52 0 17989 23383 22666 22183 21466 20983 22425 21225 631 6550 5000 16240 50 1 12626426 3119 1.99 0.20 12 1.41 12429.00 120681.00 31000 20250320 -20.32 12570 20241209 96.50 31000 -20.32 20250320 13650 80.95 20250203 31000 -20.32 20250320 12570 96.50 20241209 2.02 Y 002020 5000 631 억 950078 N N 7863 N 00 N
5 20250422 130127 55 60.00 KOSPI 금융 N N N Y 60 N 24350 2400 2 10.93 3108184300 131486 148.31 21950 24500 21950 28500 15400 21950 23638.90 7.52 0 16137 23383 22666 22183 21466 20983 22425 21225 631 6550 5000 16240 50 1 12626426 3075 1.96 0.20 12 1.04 12429.00 120681.00 31000 20250320 -21.45 12570 20241209 93.72 31000 -21.45 20250320 13650 78.39 20250203 31000 -21.45 20250320 12570 93.72 20241209 2.02 Y 002020 5000 631 억 950078 N N 7863 N 00 N
6 20250422 120126 55 60.00 KOSPI 금융 N N N Y 60 N 24300 2350 2 10.71 2603982200 110737 124.91 21950 24500 21950 28500 15400 21950 23515.01 7.52 0 12960 23383 22666 22183 21466 20983 22425 21225 631 6550 5000 16240 50 1 12626426 3068 1.96 0.20 12 0.88 12429.00 120681.00 31000 20250320 -21.61 12570 20241209 93.32 31000 -21.61 20250320 13650 78.02 20250203 31000 -21.61 20250320 12570 93.32 20241209 2.02 Y 002020 5000 631 억 950078 N N 7863 N 00 N
7 20250422 110127 55 60.00 KOSPI 금융 N N N Y 60 N 24100 2150 2 9.79 1484465150 64239 72.46 21950 24100 21950 28500 15400 21950 23108.47 7.52 0 10502 23383 22666 22183 21466 20983 22425 21225 631 6550 5000 16240 50 1 12626426 3043 1.94 0.20 12 0.51 12429.00 120681.00 31000 20250320 -22.26 12570 20241209 91.73 31000 -22.26 20250320 13650 76.56 20250203 31000 -22.26 20250320 12570 91.73 20241209 2.02 Y 002020 5000 631 억 950078 Y N 7863 N 00 N
8 20250422 100126 55 60.00 KOSPI 금융 N N N Y 60 N 22800 850 2 3.87 539169375 23980 27.05 21950 22850 21950 28500 15400 21950 22484.13 7.52 0 4399 23383 22666 22183 21466 20983 22425 21225 631 6550 5000 16240 50 1 12626426 2879 1.83 0.19 12 0.19 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 2.02 Y 002020 5000 631 억 950078 N N 7863 N 00 N
9 20250422 090127 55 60.00 KOSPI 금융 N N N Y 60 N 21950 0 3 0.00 15328500 698 0.79 21950 22100 21950 28500 15400 21950 21960.60 7.52 0 62 23383 22666 22183 21466 20983 22425 21225 631 6550 5000 16240 50 1 12626426 2772 1.77 0.18 12 0.01 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 2.02 Y 002020 5000 631 억 950078 N N 7863 N 00 N
10 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
11 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
12 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