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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160255,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,16340,750,2,4.81,2199040000,136589,120.96,15450,16350,14810,20250,10920,15590,16099.58,19.83,0,32898,15850,15720,15520,15390,15190,15620,15290,2987,4660,5000,11840,10,1,59741721,9762,6.67,0.35,12,0.23,2450.00,46828.00,16350,20250411,-0.06,7810,20240530,109.22,16350,-0.06,20250411,11910,37.20,20250102,16350,-0.06,20250411,7810,109.22,20240530,0.50,Y,012630,5000,2987 억,,11849467,N,N,4829,N,00,N
20250411,150256,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,16320,730,2,4.68,1946699205,121143,107.28,15450,16350,14810,20250,10920,15590,16069.43,19.83,0,33106,15850,15720,15520,15390,15190,15620,15290,2987,4660,5000,11840,10,1,59741721,9750,6.66,0.35,12,0.20,2450.00,46828.00,16350,20250411,-0.18,7810,20240530,108.96,16350,-0.18,20250411,11910,37.03,20250102,16350,-0.18,20250411,7810,108.96,20240530,0.50,Y,012630,5000,2987 억,,11849467,N,N,1709,N,00,N
20250411,140257,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,16275,685,2,4.39,1625346245,101435,89.83,15450,16280,14810,20250,10920,15590,16023.52,19.83,0,29014,15850,15720,15520,15390,15190,15620,15290,2987,4660,5000,11840,10,1,59741721,9723,6.64,0.35,12,0.17,2450.00,46828.00,16280,20250411,-0.03,7810,20240530,108.39,16280,-0.03,20250411,11910,36.65,20250102,16280,-0.03,20250411,7810,108.39,20240530,0.50,Y,012630,5000,2987 억,,11849467,N,N,1709,N,00,N
20250411,130257,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,16060,470,2,3.01,1039708885,65127,57.68,15450,16190,14810,20250,10920,15590,15964.33,19.83,0,7878,15850,15720,15520,15390,15190,15620,15290,2987,4660,5000,11840,10,1,59741721,9595,6.56,0.34,12,0.11,2450.00,46828.00,16190,20250411,-0.80,7810,20240530,105.63,16190,-0.80,20250411,11910,34.84,20250102,16190,-0.80,20250411,7810,105.63,20240530,0.50,Y,012630,5000,2987 억,,11849467,N,N,1709,N,00,N
20250411,120257,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,16040,450,2,2.89,910826105,57098,50.57,15450,16190,14810,20250,10920,15590,15951.98,19.83,0,5782,15850,15720,15520,15390,15190,15620,15290,2987,4660,5000,11840,10,1,59741721,9583,6.55,0.34,12,0.10,2450.00,46828.00,16190,20250411,-0.93,7810,20240530,105.38,16190,-0.93,20250411,11910,34.68,20250102,16190,-0.93,20250411,7810,105.38,20240530,0.50,Y,012630,5000,2987 억,,11849467,N,N,1709,N,00,N
20250411,110256,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,16060,470,2,3.01,758848695,47632,42.18,15450,16190,14810,20250,10920,15590,15931.49,19.83,0,5475,15850,15720,15520,15390,15190,15620,15290,2987,4660,5000,11840,10,1,59741721,9595,6.56,0.34,12,0.08,2450.00,46828.00,16190,20250411,-0.80,7810,20240530,105.63,16190,-0.80,20250411,11910,34.84,20250102,16190,-0.80,20250411,7810,105.63,20240530,0.50,Y,012630,5000,2987 억,,11849467,N,N,1709,N,00,N
20250411,100257,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,16000,410,2,2.63,412011835,26004,23.03,15450,16190,14810,20250,10920,15590,15844.17,19.83,0,2451,15850,15720,15520,15390,15190,15620,15290,2987,4660,5000,11840,10,1,59741721,9559,6.53,0.34,12,0.04,2450.00,46828.00,16190,20250411,-1.17,7810,20240530,104.87,16190,-1.17,20250411,11910,34.34,20250102,16190,-1.17,20250411,7810,104.87,20240530,0.50,Y,012630,5000,2987 억,,11849467,N,N,1709,N,00,N
20250411,090258,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14810,-780,5,-5.00,22231840,1468,1.30,15450,15520,14810,20250,10920,15590,15144.31,19.83,0,99,15850,15720,15520,15390,15190,15620,15290,2987,4660,5000,11840,10,1,59741721,8848,6.04,0.32,12,0.00,2450.00,46828.00,16140,20250404,-8.24,7810,20240530,89.63,16140,-8.24,20250404,11910,24.35,20250102,16140,-8.24,20250404,7810,89.63,20240530,0.50,Y,012630,5000,2987 억,,11849467,Y,N,1709,N,00,N
20250410,160255,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15590,740,2,4.98,1749210140,112917,59.89,15600,15650,15320,19300,10400,14850,15491.11,19.80,0,36511,15910,15380,14790,14260,13670,15085,13965,2987,4450,5000,11280,10,1,59741721,9314,6.36,0.33,12,0.19,2450.00,46828.00,16140,20250404,-3.41,7810,20240530,99.62,16140,-3.41,20250404,11910,30.90,20250102,16140,-3.41,20250404,7810,99.62,20240530,0.51,Y,012630,5000,2987 억,,11828005,N,N,1709,N,00,N
20250410,150256,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15570,720,2,4.85,1610610850,104012,55.17,15600,15650,15320,19300,10400,14850,15484.86,19.80,0,31937,15910,15380,14790,14260,13670,15085,13965,2987,4450,5000,11280,10,1,59741721,9302,6.36,0.33,12,0.17,2450.00,46828.00,16140,20250404,-3.53,7810,20240530,99.36,16140,-3.53,20250404,11910,30.73,20250102,16140,-3.53,20250404,7810,99.36,20240530,0.51,Y,012630,5000,2987 억,,11828005,N,N,5998,N,00,N
20250410,140256,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,15520,670,2,4.51,1154696380,74639,39.59,15600,15620,15320,19300,10400,14850,15470.42,19.80,0,17032,15910,15380,14790,14260,13670,15085,13965,2987,4450,5000,11280,10,1,59741721,9272,6.33,0.33,12,0.12,2450.00,46828.00,16140,20250404,-3.84,7810,20240530,98.72,16140,-3.84,20250404,11910,30.31,20250102,16140,-3.84,20250404,7810,98.72,20240530,0.51,Y,012630,5000,2987 억,,11828005,N,N,5998,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 20250411 160255 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 16340 750 2 4.81 2199040000 136589 120.96 15450 16350 14810 20250 10920 15590 16099.58 19.83 0 32898 15850 15720 15520 15390 15190 15620 15290 2987 4660 5000 11840 10 1 59741721 9762 6.67 0.35 12 0.23 2450.00 46828.00 16350 20250411 -0.06 7810 20240530 109.22 16350 -0.06 20250411 11910 37.20 20250102 16350 -0.06 20250411 7810 109.22 20240530 0.50 Y 012630 5000 2987 억 11849467 N N 4829 N 00 N
3 20250411 150256 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 16320 730 2 4.68 1946699205 121143 107.28 15450 16350 14810 20250 10920 15590 16069.43 19.83 0 33106 15850 15720 15520 15390 15190 15620 15290 2987 4660 5000 11840 10 1 59741721 9750 6.66 0.35 12 0.20 2450.00 46828.00 16350 20250411 -0.18 7810 20240530 108.96 16350 -0.18 20250411 11910 37.03 20250102 16350 -0.18 20250411 7810 108.96 20240530 0.50 Y 012630 5000 2987 억 11849467 N N 1709 N 00 N
4 20250411 140257 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 16275 685 2 4.39 1625346245 101435 89.83 15450 16280 14810 20250 10920 15590 16023.52 19.83 0 29014 15850 15720 15520 15390 15190 15620 15290 2987 4660 5000 11840 10 1 59741721 9723 6.64 0.35 12 0.17 2450.00 46828.00 16280 20250411 -0.03 7810 20240530 108.39 16280 -0.03 20250411 11910 36.65 20250102 16280 -0.03 20250411 7810 108.39 20240530 0.50 Y 012630 5000 2987 억 11849467 N N 1709 N 00 N
5 20250411 130257 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 16060 470 2 3.01 1039708885 65127 57.68 15450 16190 14810 20250 10920 15590 15964.33 19.83 0 7878 15850 15720 15520 15390 15190 15620 15290 2987 4660 5000 11840 10 1 59741721 9595 6.56 0.34 12 0.11 2450.00 46828.00 16190 20250411 -0.80 7810 20240530 105.63 16190 -0.80 20250411 11910 34.84 20250102 16190 -0.80 20250411 7810 105.63 20240530 0.50 Y 012630 5000 2987 억 11849467 N N 1709 N 00 N
6 20250411 120257 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 16040 450 2 2.89 910826105 57098 50.57 15450 16190 14810 20250 10920 15590 15951.98 19.83 0 5782 15850 15720 15520 15390 15190 15620 15290 2987 4660 5000 11840 10 1 59741721 9583 6.55 0.34 12 0.10 2450.00 46828.00 16190 20250411 -0.93 7810 20240530 105.38 16190 -0.93 20250411 11910 34.68 20250102 16190 -0.93 20250411 7810 105.38 20240530 0.50 Y 012630 5000 2987 억 11849467 N N 1709 N 00 N
7 20250411 110256 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 16060 470 2 3.01 758848695 47632 42.18 15450 16190 14810 20250 10920 15590 15931.49 19.83 0 5475 15850 15720 15520 15390 15190 15620 15290 2987 4660 5000 11840 10 1 59741721 9595 6.56 0.34 12 0.08 2450.00 46828.00 16190 20250411 -0.80 7810 20240530 105.63 16190 -0.80 20250411 11910 34.84 20250102 16190 -0.80 20250411 7810 105.63 20240530 0.50 Y 012630 5000 2987 억 11849467 N N 1709 N 00 N
8 20250411 100257 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 16000 410 2 2.63 412011835 26004 23.03 15450 16190 14810 20250 10920 15590 15844.17 19.83 0 2451 15850 15720 15520 15390 15190 15620 15290 2987 4660 5000 11840 10 1 59741721 9559 6.53 0.34 12 0.04 2450.00 46828.00 16190 20250411 -1.17 7810 20240530 104.87 16190 -1.17 20250411 11910 34.34 20250102 16190 -1.17 20250411 7810 104.87 20240530 0.50 Y 012630 5000 2987 억 11849467 N N 1709 N 00 N
9 20250411 090258 55 60.00 KOSPI 금융 N N N Y 60 N 14810 -780 5 -5.00 22231840 1468 1.30 15450 15520 14810 20250 10920 15590 15144.31 19.83 0 99 15850 15720 15520 15390 15190 15620 15290 2987 4660 5000 11840 10 1 59741721 8848 6.04 0.32 12 0.00 2450.00 46828.00 16140 20250404 -8.24 7810 20240530 89.63 16140 -8.24 20250404 11910 24.35 20250102 16140 -8.24 20250404 7810 89.63 20240530 0.50 Y 012630 5000 2987 억 11849467 Y N 1709 N 00 N
10 20250410 160255 55 60.00 KOSPI 금융 N N N Y 60 N 15590 740 2 4.98 1749210140 112917 59.89 15600 15650 15320 19300 10400 14850 15491.11 19.80 0 36511 15910 15380 14790 14260 13670 15085 13965 2987 4450 5000 11280 10 1 59741721 9314 6.36 0.33 12 0.19 2450.00 46828.00 16140 20250404 -3.41 7810 20240530 99.62 16140 -3.41 20250404 11910 30.90 20250102 16140 -3.41 20250404 7810 99.62 20240530 0.51 Y 012630 5000 2987 억 11828005 N N 1709 N 00 N
11 20250410 150256 55 60.00 KOSPI 금융 N N N Y 60 N 15570 720 2 4.85 1610610850 104012 55.17 15600 15650 15320 19300 10400 14850 15484.86 19.80 0 31937 15910 15380 14790 14260 13670 15085 13965 2987 4450 5000 11280 10 1 59741721 9302 6.36 0.33 12 0.17 2450.00 46828.00 16140 20250404 -3.53 7810 20240530 99.36 16140 -3.53 20250404 11910 30.73 20250102 16140 -3.53 20250404 7810 99.36 20240530 0.51 Y 012630 5000 2987 억 11828005 N N 5998 N 00 N
12 20250410 140256 55 60.00 KOSPI 금융 N N N Y 60 N 15520 670 2 4.51 1154696380 74639 39.59 15600 15620 15320 19300 10400 14850 15470.42 19.80 0 17032 15910 15380 14790 14260 13670 15085 13965 2987 4450 5000 11280 10 1 59741721 9272 6.33 0.33 12 0.12 2450.00 46828.00 16140 20250404 -3.84 7810 20240530 98.72 16140 -3.84 20250404 11910 30.31 20250102 16140 -3.84 20250404 7810 98.72 20240530 0.51 Y 012630 5000 2987 억 11828005 N N 5998 N 00 N