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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012630/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
20250407,160250,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15560,-460,5,-2.87,2918761050,183753,162.38,15790,16120,15410,20800,11220,16020,15887.11,19.69,0,20974,16360,16190,15970,15800,15580,16275,15885,2987,4780,5000,12170,10,1,59741721,9296,6.35,0.33,12,0.31,2450.00,46828.00,16140,20250404,-3.59,7810,20240530,99.23,16140,-3.59,20250404,11910,30.65,20250102,16140,-3.59,20250404,7810,99.23,20240530,0.53,Y,012630,5000,2987 억,,11765115,N,N,12572,N,00,N
20250407,150252,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15680,-340,5,-2.12,2625721130,165011,145.82,15790,16120,15410,20800,11220,16020,15912.39,19.69,0,12764,16360,16190,15970,15800,15580,16275,15885,2987,4780,5000,12170,10,1,59741721,9368,6.40,0.33,12,0.28,2450.00,46828.00,16140,20250404,-2.85,7810,20240530,100.77,16140,-2.85,20250404,11910,31.65,20250102,16140,-2.85,20250404,7810,100.77,20240530,0.53,Y,012630,5000,2987 억,,11765115,N,N,3602,N,00,N
20250407,140252,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15940,-80,5,-0.50,2184549040,137170,121.22,15790,16120,15410,20800,11220,16020,15925.84,19.69,0,13441,16360,16190,15970,15800,15580,16275,15885,2987,4780,5000,12170,10,1,59741721,9523,6.51,0.34,12,0.23,2450.00,46828.00,16140,20250404,-1.24,7810,20240530,104.10,16140,-1.24,20250404,11910,33.84,20250102,16140,-1.24,20250404,7810,104.10,20240530,0.53,Y,012630,5000,2987 억,,11765115,N,N,3602,N,00,N
20250407,130250,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,16000,-20,5,-0.12,1831329280,115015,101.64,15790,16120,15410,20800,11220,16020,15922.52,19.69,0,19180,16360,16190,15970,15800,15580,16275,15885,2987,4780,5000,12170,10,1,59741721,9559,6.53,0.34,12,0.19,2450.00,46828.00,16140,20250404,-0.87,7810,20240530,104.87,16140,-0.87,20250404,11910,34.34,20250102,16140,-0.87,20250404,7810,104.87,20240530,0.53,Y,012630,5000,2987 억,,11765115,N,N,3602,N,00,N
20250407,120251,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,16050,30,2,0.19,1554493300,97730,86.36,15790,16120,15410,20800,11220,16020,15905.99,19.69,0,21097,16360,16190,15970,15800,15580,16275,15885,2987,4780,5000,12170,10,1,59741721,9589,6.55,0.34,12,0.16,2450.00,46828.00,16140,20250404,-0.56,7810,20240530,105.51,16140,-0.56,20250404,11910,34.76,20250102,16140,-0.56,20250404,7810,105.51,20240530,0.53,Y,012630,5000,2987 억,,11765115,N,N,3602,N,00,N
20250407,110251,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15980,-40,5,-0.25,1255396215,79080,69.88,15790,16120,15410,20800,11220,16020,15875.00,19.69,0,18774,16360,16190,15970,15800,15580,16275,15885,2987,4780,5000,12170,10,1,59741721,9547,6.52,0.34,12,0.13,2450.00,46828.00,16140,20250404,-0.99,7810,20240530,104.61,16140,-0.99,20250404,11910,34.17,20250102,16140,-0.99,20250404,7810,104.61,20240530,0.53,Y,012630,5000,2987 억,,11765115,N,N,3602,N,00,N
20250407,100251,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15720,-300,5,-1.87,690494760,43791,38.70,15790,16100,15410,20800,11220,16020,15767.90,19.69,0,15103,16360,16190,15970,15800,15580,16275,15885,2987,4780,5000,12170,10,1,59741721,9391,6.42,0.34,12,0.07,2450.00,46828.00,16140,20250404,-2.60,7810,20240530,101.28,16140,-2.60,20250404,11910,31.99,20250102,16140,-2.60,20250404,7810,101.28,20240530,0.53,Y,012630,5000,2987 억,,11765115,N,N,3602,N,00,N
20250407,090252,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15530,-490,5,-3.06,61472020,3937,3.48,15790,15810,15410,20800,11220,16020,15612.89,19.69,0,610,16360,16190,15970,15800,15580,16275,15885,2987,4780,5000,12170,10,1,59741721,9278,6.34,0.33,12,0.01,2450.00,46828.00,16140,20250404,-3.78,7810,20240530,98.85,16140,-3.78,20250404,11910,30.39,20250102,16140,-3.78,20250404,7810,98.85,20240530,0.53,Y,012630,5000,2987 억,,11765115,N,N,3602,N,00,N
20250404,160251,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,16020,30,2,0.19,1807955695,113160,65.77,15760,16140,15750,20750,11200,15990,15976.98,19.69,0,12424,16356,16172,15846,15662,15336,16265,15755,2987,4760,5000,12150,10,1,59741721,9571,6.54,0.34,12,0.19,2450.00,46828.00,16140,20250404,-0.74,7810,20240530,105.12,16140,-0.74,20250404,11910,34.51,20250102,16140,-0.74,20250404,7810,105.12,20240530,0.51,Y,012630,5000,2987 억,,11763826,N,N,3602,N,00,N
20250404,150252,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,16000,10,2,0.06,1651785665,103353,60.07,15760,16140,15750,20750,11200,15990,15981.98,19.69,0,9192,16356,16172,15846,15662,15336,16265,15755,2987,4760,5000,12150,10,1,59741721,9559,6.53,0.34,12,0.17,2450.00,46828.00,16140,20250404,-0.87,7810,20240530,104.87,16140,-0.87,20250404,11910,34.34,20250102,16140,-0.87,20250404,7810,104.87,20240530,0.51,Y,012630,5000,2987 억,,11763826,N,N,1182,N,00,N
20250404,140253,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,16090,100,2,0.63,1321496985,82678,48.05,15760,16140,15750,20750,11200,15990,15983.66,19.69,0,6904,16356,16172,15846,15662,15336,16265,15755,2987,4760,5000,12150,10,1,59741721,9612,6.57,0.34,12,0.14,2450.00,46828.00,16140,20250404,-0.31,7810,20240530,106.02,16140,-0.31,20250404,11910,35.10,20250102,16140,-0.31,20250404,7810,106.02,20240530,0.51,Y,012630,5000,2987 억,,11763826,N,N,1182,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 20250407 160250 55 60.00 KOSPI 금융 N N N Y 60 N 15560 -460 5 -2.87 2918761050 183753 162.38 15790 16120 15410 20800 11220 16020 15887.11 19.69 0 20974 16360 16190 15970 15800 15580 16275 15885 2987 4780 5000 12170 10 1 59741721 9296 6.35 0.33 12 0.31 2450.00 46828.00 16140 20250404 -3.59 7810 20240530 99.23 16140 -3.59 20250404 11910 30.65 20250102 16140 -3.59 20250404 7810 99.23 20240530 0.53 Y 012630 5000 2987 억 11765115 N N 12572 N 00 N
3 20250407 150252 55 60.00 KOSPI 금융 N N N Y 60 N 15680 -340 5 -2.12 2625721130 165011 145.82 15790 16120 15410 20800 11220 16020 15912.39 19.69 0 12764 16360 16190 15970 15800 15580 16275 15885 2987 4780 5000 12170 10 1 59741721 9368 6.40 0.33 12 0.28 2450.00 46828.00 16140 20250404 -2.85 7810 20240530 100.77 16140 -2.85 20250404 11910 31.65 20250102 16140 -2.85 20250404 7810 100.77 20240530 0.53 Y 012630 5000 2987 억 11765115 N N 3602 N 00 N
4 20250407 140252 55 60.00 KOSPI 금융 N N N Y 60 N 15940 -80 5 -0.50 2184549040 137170 121.22 15790 16120 15410 20800 11220 16020 15925.84 19.69 0 13441 16360 16190 15970 15800 15580 16275 15885 2987 4780 5000 12170 10 1 59741721 9523 6.51 0.34 12 0.23 2450.00 46828.00 16140 20250404 -1.24 7810 20240530 104.10 16140 -1.24 20250404 11910 33.84 20250102 16140 -1.24 20250404 7810 104.10 20240530 0.53 Y 012630 5000 2987 억 11765115 N N 3602 N 00 N
5 20250407 130250 55 60.00 KOSPI 금융 N N N Y 60 N 16000 -20 5 -0.12 1831329280 115015 101.64 15790 16120 15410 20800 11220 16020 15922.52 19.69 0 19180 16360 16190 15970 15800 15580 16275 15885 2987 4780 5000 12170 10 1 59741721 9559 6.53 0.34 12 0.19 2450.00 46828.00 16140 20250404 -0.87 7810 20240530 104.87 16140 -0.87 20250404 11910 34.34 20250102 16140 -0.87 20250404 7810 104.87 20240530 0.53 Y 012630 5000 2987 억 11765115 N N 3602 N 00 N
6 20250407 120251 55 60.00 KOSPI 금융 N N N Y 60 N 16050 30 2 0.19 1554493300 97730 86.36 15790 16120 15410 20800 11220 16020 15905.99 19.69 0 21097 16360 16190 15970 15800 15580 16275 15885 2987 4780 5000 12170 10 1 59741721 9589 6.55 0.34 12 0.16 2450.00 46828.00 16140 20250404 -0.56 7810 20240530 105.51 16140 -0.56 20250404 11910 34.76 20250102 16140 -0.56 20250404 7810 105.51 20240530 0.53 Y 012630 5000 2987 억 11765115 N N 3602 N 00 N
7 20250407 110251 55 60.00 KOSPI 금융 N N N Y 60 N 15980 -40 5 -0.25 1255396215 79080 69.88 15790 16120 15410 20800 11220 16020 15875.00 19.69 0 18774 16360 16190 15970 15800 15580 16275 15885 2987 4780 5000 12170 10 1 59741721 9547 6.52 0.34 12 0.13 2450.00 46828.00 16140 20250404 -0.99 7810 20240530 104.61 16140 -0.99 20250404 11910 34.17 20250102 16140 -0.99 20250404 7810 104.61 20240530 0.53 Y 012630 5000 2987 억 11765115 N N 3602 N 00 N
8 20250407 100251 55 60.00 KOSPI 금융 N N N Y 60 N 15720 -300 5 -1.87 690494760 43791 38.70 15790 16100 15410 20800 11220 16020 15767.90 19.69 0 15103 16360 16190 15970 15800 15580 16275 15885 2987 4780 5000 12170 10 1 59741721 9391 6.42 0.34 12 0.07 2450.00 46828.00 16140 20250404 -2.60 7810 20240530 101.28 16140 -2.60 20250404 11910 31.99 20250102 16140 -2.60 20250404 7810 101.28 20240530 0.53 Y 012630 5000 2987 억 11765115 N N 3602 N 00 N
9 20250407 090252 55 60.00 KOSPI 금융 N N N Y 60 N 15530 -490 5 -3.06 61472020 3937 3.48 15790 15810 15410 20800 11220 16020 15612.89 19.69 0 610 16360 16190 15970 15800 15580 16275 15885 2987 4780 5000 12170 10 1 59741721 9278 6.34 0.33 12 0.01 2450.00 46828.00 16140 20250404 -3.78 7810 20240530 98.85 16140 -3.78 20250404 11910 30.39 20250102 16140 -3.78 20250404 7810 98.85 20240530 0.53 Y 012630 5000 2987 억 11765115 N N 3602 N 00 N
10 20250404 160251 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 16020 30 2 0.19 1807955695 113160 65.77 15760 16140 15750 20750 11200 15990 15976.98 19.69 0 12424 16356 16172 15846 15662 15336 16265 15755 2987 4760 5000 12150 10 1 59741721 9571 6.54 0.34 12 0.19 2450.00 46828.00 16140 20250404 -0.74 7810 20240530 105.12 16140 -0.74 20250404 11910 34.51 20250102 16140 -0.74 20250404 7810 105.12 20240530 0.51 Y 012630 5000 2987 억 11763826 N N 3602 N 00 N
11 20250404 150252 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 16000 10 2 0.06 1651785665 103353 60.07 15760 16140 15750 20750 11200 15990 15981.98 19.69 0 9192 16356 16172 15846 15662 15336 16265 15755 2987 4760 5000 12150 10 1 59741721 9559 6.53 0.34 12 0.17 2450.00 46828.00 16140 20250404 -0.87 7810 20240530 104.87 16140 -0.87 20250404 11910 34.34 20250102 16140 -0.87 20250404 7810 104.87 20240530 0.51 Y 012630 5000 2987 억 11763826 N N 1182 N 00 N
12 20250404 140253 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 16090 100 2 0.63 1321496985 82678 48.05 15760 16140 15750 20750 11200 15990 15983.66 19.69 0 6904 16356 16172 15846 15662 15336 16265 15755 2987 4760 5000 12150 10 1 59741721 9612 6.57 0.34 12 0.14 2450.00 46828.00 16140 20250404 -0.31 7810 20240530 106.02 16140 -0.31 20250404 11910 35.10 20250102 16140 -0.31 20250404 7810 106.02 20240530 0.51 Y 012630 5000 2987 억 11763826 N N 1182 N 00 N