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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
012630/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160247,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,15270,380,2,2.55,3143529395,208753,97.37,14890,15270,14600,19350,10430,14890,15058.55,19.36,0,94327,15296,15092,14696,14492,14096,15195,14595,2987,4460,5000,11310,10,1,59741721,9123,6.23,0.33,12,0.35,2450.00,46828.00,15270,20250401,0.00,7810,20240530,95.52,15270,0.00,20250401,11910,28.21,20250102,15270,0.00,20250401,7810,95.52,20240530,0.48,Y,012630,5000,2987 억,,11565010,N,N,2985,N,00,N
20250401,150248,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,15240,350,2,2.35,2947481335,195901,91.38,14890,15270,14600,19350,10430,14890,15045.77,19.36,0,95430,15296,15092,14696,14492,14096,15195,14595,2987,4460,5000,11310,10,1,59741721,9105,6.22,0.33,12,0.33,2450.00,46828.00,15270,20250401,-0.20,7810,20240530,95.13,15270,-0.20,20250401,11910,27.96,20250102,15270,-0.20,20250401,7810,95.13,20240530,0.48,Y,012630,5000,2987 억,,11565010,N,N,5561,N,00,N
20250401,140247,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,15215,325,2,2.18,2558809160,170377,79.47,14890,15250,14600,19350,10430,14890,15018.51,19.36,0,92544,15296,15092,14696,14492,14096,15195,14595,2987,4460,5000,11310,10,1,59741721,9090,6.21,0.32,12,0.29,2450.00,46828.00,15250,20250401,-0.23,7810,20240530,94.81,15250,-0.23,20250401,11910,27.75,20250102,15250,-0.23,20250401,7810,94.81,20240530,0.48,Y,012630,5000,2987 억,,11565010,N,N,5561,N,00,N
20250401,130248,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,15150,260,2,1.75,2167207490,144629,67.46,14890,15170,14600,19350,10430,14890,14984.60,19.36,0,87252,15296,15092,14696,14492,14096,15195,14595,2987,4460,5000,11310,10,1,59741721,9051,6.18,0.32,12,0.24,2450.00,46828.00,15170,20250401,-0.13,7810,20240530,93.98,15170,-0.13,20250401,11910,27.20,20250102,15170,-0.13,20250401,7810,93.98,20240530,0.48,Y,012630,5000,2987 억,,11565010,N,N,5561,N,00,N
20250401,120248,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,15080,190,2,1.28,1904095820,127236,59.35,14890,15090,14600,19350,10430,14890,14965.07,19.36,0,79277,15296,15092,14696,14492,14096,15195,14595,2987,4460,5000,11310,10,1,59741721,9009,6.16,0.32,12,0.21,2450.00,46828.00,15090,20250401,-0.07,7810,20240530,93.09,15090,-0.07,20250401,11910,26.62,20250102,15090,-0.07,20250401,7810,93.09,20240530,0.48,Y,012630,5000,2987 억,,11565010,N,N,5561,N,00,N
20250401,110246,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14980,90,2,0.60,1574392525,105307,49.12,14890,15010,14600,19350,10430,14890,14950.50,19.36,0,66165,15296,15092,14696,14492,14096,15195,14595,2987,4460,5000,11310,10,1,59741721,8949,6.11,0.32,12,0.18,2450.00,46828.00,15010,20250401,-0.20,7810,20240530,91.81,15010,-0.20,20250401,11910,25.78,20250102,15010,-0.20,20250401,7810,91.81,20240530,0.48,Y,012630,5000,2987 억,,11565010,N,N,5561,N,00,N
20250401,100244,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14960,70,2,0.47,838319155,56182,26.21,14890,14970,14600,19350,10430,14890,14921.49,19.36,0,27634,15296,15092,14696,14492,14096,15195,14595,2987,4460,5000,11310,10,1,59741721,8937,6.11,0.32,12,0.09,2450.00,46828.00,14970,20250401,-0.07,7810,20240530,91.55,14970,-0.07,20250401,11910,25.61,20250102,14970,-0.07,20250401,7810,91.55,20240530,0.48,Y,012630,5000,2987 억,,11565010,N,N,5561,N,00,N
20250401,090246,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14760,-130,5,-0.87,54629960,3684,1.72,14890,14890,14600,19350,10430,14890,14828.98,19.36,0,-425,15296,15092,14696,14492,14096,15195,14595,2987,4460,5000,11310,10,1,59741721,8818,6.02,0.32,12,0.01,2450.00,46828.00,14900,20250331,-0.94,7810,20240530,88.99,14900,-0.94,20250331,11910,23.93,20250102,14900,-0.94,20250331,7810,88.99,20240530,0.48,Y,012630,5000,2987 억,,11565010,N,N,5561,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 20250401 160247 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 15270 380 2 2.55 3143529395 208753 97.37 14890 15270 14600 19350 10430 14890 15058.55 19.36 0 94327 15296 15092 14696 14492 14096 15195 14595 2987 4460 5000 11310 10 1 59741721 9123 6.23 0.33 12 0.35 2450.00 46828.00 15270 20250401 0.00 7810 20240530 95.52 15270 0.00 20250401 11910 28.21 20250102 15270 0.00 20250401 7810 95.52 20240530 0.48 Y 012630 5000 2987 억 11565010 N N 2985 N 00 N
3 20250401 150248 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 15240 350 2 2.35 2947481335 195901 91.38 14890 15270 14600 19350 10430 14890 15045.77 19.36 0 95430 15296 15092 14696 14492 14096 15195 14595 2987 4460 5000 11310 10 1 59741721 9105 6.22 0.33 12 0.33 2450.00 46828.00 15270 20250401 -0.20 7810 20240530 95.13 15270 -0.20 20250401 11910 27.96 20250102 15270 -0.20 20250401 7810 95.13 20240530 0.48 Y 012630 5000 2987 억 11565010 N N 5561 N 00 N
4 20250401 140247 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 15215 325 2 2.18 2558809160 170377 79.47 14890 15250 14600 19350 10430 14890 15018.51 19.36 0 92544 15296 15092 14696 14492 14096 15195 14595 2987 4460 5000 11310 10 1 59741721 9090 6.21 0.32 12 0.29 2450.00 46828.00 15250 20250401 -0.23 7810 20240530 94.81 15250 -0.23 20250401 11910 27.75 20250102 15250 -0.23 20250401 7810 94.81 20240530 0.48 Y 012630 5000 2987 억 11565010 N N 5561 N 00 N
5 20250401 130248 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 15150 260 2 1.75 2167207490 144629 67.46 14890 15170 14600 19350 10430 14890 14984.60 19.36 0 87252 15296 15092 14696 14492 14096 15195 14595 2987 4460 5000 11310 10 1 59741721 9051 6.18 0.32 12 0.24 2450.00 46828.00 15170 20250401 -0.13 7810 20240530 93.98 15170 -0.13 20250401 11910 27.20 20250102 15170 -0.13 20250401 7810 93.98 20240530 0.48 Y 012630 5000 2987 억 11565010 N N 5561 N 00 N
6 20250401 120248 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 15080 190 2 1.28 1904095820 127236 59.35 14890 15090 14600 19350 10430 14890 14965.07 19.36 0 79277 15296 15092 14696 14492 14096 15195 14595 2987 4460 5000 11310 10 1 59741721 9009 6.16 0.32 12 0.21 2450.00 46828.00 15090 20250401 -0.07 7810 20240530 93.09 15090 -0.07 20250401 11910 26.62 20250102 15090 -0.07 20250401 7810 93.09 20240530 0.48 Y 012630 5000 2987 억 11565010 N N 5561 N 00 N
7 20250401 110246 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14980 90 2 0.60 1574392525 105307 49.12 14890 15010 14600 19350 10430 14890 14950.50 19.36 0 66165 15296 15092 14696 14492 14096 15195 14595 2987 4460 5000 11310 10 1 59741721 8949 6.11 0.32 12 0.18 2450.00 46828.00 15010 20250401 -0.20 7810 20240530 91.81 15010 -0.20 20250401 11910 25.78 20250102 15010 -0.20 20250401 7810 91.81 20240530 0.48 Y 012630 5000 2987 억 11565010 N N 5561 N 00 N
8 20250401 100244 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14960 70 2 0.47 838319155 56182 26.21 14890 14970 14600 19350 10430 14890 14921.49 19.36 0 27634 15296 15092 14696 14492 14096 15195 14595 2987 4460 5000 11310 10 1 59741721 8937 6.11 0.32 12 0.09 2450.00 46828.00 14970 20250401 -0.07 7810 20240530 91.55 14970 -0.07 20250401 11910 25.61 20250102 14970 -0.07 20250401 7810 91.55 20240530 0.48 Y 012630 5000 2987 억 11565010 N N 5561 N 00 N
9 20250401 090246 55 60.00 KOSPI 금융 N N N Y 60 N 14760 -130 5 -0.87 54629960 3684 1.72 14890 14890 14600 19350 10430 14890 14828.98 19.36 0 -425 15296 15092 14696 14492 14096 15195 14595 2987 4460 5000 11310 10 1 59741721 8818 6.02 0.32 12 0.01 2450.00 46828.00 14900 20250331 -0.94 7810 20240530 88.99 14900 -0.94 20250331 11910 23.93 20250102 14900 -0.94 20250331 7810 88.99 20240530 0.48 Y 012630 5000 2987 억 11565010 N N 5561 N 00 N