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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23600,-50,5,-0.21,1242002750,52848,74.42,23650,23800,23200,30700,16600,23650,23501.41,7.76,0,-12898,24516,24082,23216,22782,21916,24300,23000,631,7050,5000,17500,50,1,12626426,2980,1.90,0.20,12,0.42,12429.00,120681.00,31000,20250320,-23.87,12570,20241209,87.75,31000,-23.87,20250320,13650,72.89,20250203,31000,-23.87,20250320,12570,87.75,20241209,1.85,Y,002020,5000,631 억,,980406,N,N,11551,N,00,N
20250414,150126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23600,-50,5,-0.21,1109109500,47215,66.49,23650,23800,23200,30700,16600,23650,23490.62,7.76,0,-10899,24516,24082,23216,22782,21916,24300,23000,631,7050,5000,17500,50,1,12626426,2980,1.90,0.20,12,0.37,12429.00,120681.00,31000,20250320,-23.87,12570,20241209,87.75,31000,-23.87,20250320,13650,72.89,20250203,31000,-23.87,20250320,12570,87.75,20241209,1.85,Y,002020,5000,631 억,,980406,N,N,11266,N,00,N
20250414,140126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23450,-200,5,-0.85,896975200,38201,53.80,23650,23800,23200,30700,16600,23650,23480.41,7.76,0,-12326,24516,24082,23216,22782,21916,24300,23000,631,7050,5000,17500,50,1,12626426,2961,1.89,0.19,12,0.30,12429.00,120681.00,31000,20250320,-24.35,12570,20241209,86.56,31000,-24.35,20250320,13650,71.79,20250203,31000,-24.35,20250320,12570,86.56,20241209,1.85,Y,002020,5000,631 억,,980406,N,N,11266,N,00,N
20250414,130126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23400,-250,5,-1.06,629412225,26750,37.67,23650,23800,23350,30700,16600,23650,23529.43,7.76,0,-10198,24516,24082,23216,22782,21916,24300,23000,631,7050,5000,17500,50,1,12626426,2955,1.88,0.19,12,0.21,12429.00,120681.00,31000,20250320,-24.52,12570,20241209,86.16,31000,-24.52,20250320,13650,71.43,20250203,31000,-24.52,20250320,12570,86.16,20241209,1.85,Y,002020,5000,631 억,,980406,N,N,11266,N,00,N
20250414,120126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23450,-200,5,-0.85,563214575,23924,33.69,23650,23800,23350,30700,16600,23650,23541.82,7.76,0,-8749,24516,24082,23216,22782,21916,24300,23000,631,7050,5000,17500,50,1,12626426,2961,1.89,0.19,12,0.19,12429.00,120681.00,31000,20250320,-24.35,12570,20241209,86.56,31000,-24.35,20250320,13650,71.79,20250203,31000,-24.35,20250320,12570,86.56,20241209,1.85,Y,002020,5000,631 억,,980406,N,N,11266,N,00,N
20250414,110126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23350,-300,5,-1.27,460928775,19557,27.54,23650,23800,23350,30700,16600,23650,23568.48,7.76,0,-7554,24516,24082,23216,22782,21916,24300,23000,631,7050,5000,17500,50,1,12626426,2948,1.88,0.19,12,0.15,12429.00,120681.00,31000,20250320,-24.68,12570,20241209,85.76,31000,-24.68,20250320,13650,71.06,20250203,31000,-24.68,20250320,12570,85.76,20241209,1.85,Y,002020,5000,631 억,,980406,N,N,11266,N,00,N
20250414,100126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23400,-250,5,-1.06,314911425,13335,18.78,23650,23800,23350,30700,16600,23650,23615.40,7.76,0,-7347,24516,24082,23216,22782,21916,24300,23000,631,7050,5000,17500,50,1,12626426,2955,1.88,0.19,12,0.11,12429.00,120681.00,31000,20250320,-24.52,12570,20241209,86.16,31000,-24.52,20250320,13650,71.43,20250203,31000,-24.52,20250320,12570,86.16,20241209,1.85,Y,002020,5000,631 억,,980406,N,N,11266,N,00,N
20250414,090126,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,23600,-50,5,-0.21,27296750,1157,1.63,23650,23650,23400,30700,16600,23650,23592.70,7.76,0,-711,24516,24082,23216,22782,21916,24300,23000,631,7050,5000,17500,50,1,12626426,2980,1.90,0.20,12,0.01,12429.00,120681.00,31000,20250320,-23.87,12570,20241209,87.75,31000,-23.87,20250320,13650,72.89,20250203,31000,-23.87,20250320,12570,87.75,20241209,1.85,Y,002020,5000,631 억,,980406,N,N,11266,N,00,N
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
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 20250414 160126 55 60.00 KOSPI 금융 N N N Y 60 N 23600 -50 5 -0.21 1242002750 52848 74.42 23650 23800 23200 30700 16600 23650 23501.41 7.76 0 -12898 24516 24082 23216 22782 21916 24300 23000 631 7050 5000 17500 50 1 12626426 2980 1.90 0.20 12 0.42 12429.00 120681.00 31000 20250320 -23.87 12570 20241209 87.75 31000 -23.87 20250320 13650 72.89 20250203 31000 -23.87 20250320 12570 87.75 20241209 1.85 Y 002020 5000 631 억 980406 N N 11551 N 00 N
3 20250414 150126 55 60.00 KOSPI 금융 N N N Y 60 N 23600 -50 5 -0.21 1109109500 47215 66.49 23650 23800 23200 30700 16600 23650 23490.62 7.76 0 -10899 24516 24082 23216 22782 21916 24300 23000 631 7050 5000 17500 50 1 12626426 2980 1.90 0.20 12 0.37 12429.00 120681.00 31000 20250320 -23.87 12570 20241209 87.75 31000 -23.87 20250320 13650 72.89 20250203 31000 -23.87 20250320 12570 87.75 20241209 1.85 Y 002020 5000 631 억 980406 N N 11266 N 00 N
4 20250414 140126 55 60.00 KOSPI 금융 N N N Y 60 N 23450 -200 5 -0.85 896975200 38201 53.80 23650 23800 23200 30700 16600 23650 23480.41 7.76 0 -12326 24516 24082 23216 22782 21916 24300 23000 631 7050 5000 17500 50 1 12626426 2961 1.89 0.19 12 0.30 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 1.85 Y 002020 5000 631 억 980406 N N 11266 N 00 N
5 20250414 130126 55 60.00 KOSPI 금융 N N N Y 60 N 23400 -250 5 -1.06 629412225 26750 37.67 23650 23800 23350 30700 16600 23650 23529.43 7.76 0 -10198 24516 24082 23216 22782 21916 24300 23000 631 7050 5000 17500 50 1 12626426 2955 1.88 0.19 12 0.21 12429.00 120681.00 31000 20250320 -24.52 12570 20241209 86.16 31000 -24.52 20250320 13650 71.43 20250203 31000 -24.52 20250320 12570 86.16 20241209 1.85 Y 002020 5000 631 억 980406 N N 11266 N 00 N
6 20250414 120126 55 60.00 KOSPI 금융 N N N Y 60 N 23450 -200 5 -0.85 563214575 23924 33.69 23650 23800 23350 30700 16600 23650 23541.82 7.76 0 -8749 24516 24082 23216 22782 21916 24300 23000 631 7050 5000 17500 50 1 12626426 2961 1.89 0.19 12 0.19 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 1.85 Y 002020 5000 631 억 980406 N N 11266 N 00 N
7 20250414 110126 55 60.00 KOSPI 금융 N N N Y 60 N 23350 -300 5 -1.27 460928775 19557 27.54 23650 23800 23350 30700 16600 23650 23568.48 7.76 0 -7554 24516 24082 23216 22782 21916 24300 23000 631 7050 5000 17500 50 1 12626426 2948 1.88 0.19 12 0.15 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 1.85 Y 002020 5000 631 억 980406 N N 11266 N 00 N
8 20250414 100126 55 60.00 KOSPI 금융 N N N Y 60 N 23400 -250 5 -1.06 314911425 13335 18.78 23650 23800 23350 30700 16600 23650 23615.40 7.76 0 -7347 24516 24082 23216 22782 21916 24300 23000 631 7050 5000 17500 50 1 12626426 2955 1.88 0.19 12 0.11 12429.00 120681.00 31000 20250320 -24.52 12570 20241209 86.16 31000 -24.52 20250320 13650 71.43 20250203 31000 -24.52 20250320 12570 86.16 20241209 1.85 Y 002020 5000 631 억 980406 N N 11266 N 00 N
9 20250414 090126 55 60.00 KOSPI 금융 N N N Y 60 N 23600 -50 5 -0.21 27296750 1157 1.63 23650 23650 23400 30700 16600 23650 23592.70 7.76 0 -711 24516 24082 23216 22782 21916 24300 23000 631 7050 5000 17500 50 1 12626426 2980 1.90 0.20 12 0.01 12429.00 120681.00 31000 20250320 -23.87 12570 20241209 87.75 31000 -23.87 20250320 13650 72.89 20250203 31000 -23.87 20250320 12570 87.75 20241209 1.85 Y 002020 5000 631 억 980406 N N 11266 N 00 N
10 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
11 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
12 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