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
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
20250422,160256,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,18290,190,2,1.05,2581053375,140273,187.68,17980,18580,17980,23500,12670,18100,18400.22,20.11,0,25681,18580,18340,18070,17830,17560,18205,17695,2987,5400,5000,13750,10,1,59741721,10927,7.47,0.39,12,0.23,2450.00,46828.00,18580,20250422,-1.56,7810,20240530,134.19,18580,-1.56,20250422,11910,53.57,20250102,18580,-1.56,20250422,7810,134.19,20240530,0.51,Y,012630,5000,2987 억,,12011595,N,N,7460,N,00,N
20250422,150301,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,18340,240,2,1.33,2400650290,130416,174.50,17980,18580,17980,23500,12670,18100,18407.64,20.11,0,24583,18580,18340,18070,17830,17560,18205,17695,2987,5400,5000,13750,10,1,59741721,10957,7.49,0.39,12,0.22,2450.00,46828.00,18580,20250422,-1.29,7810,20240530,134.83,18580,-1.29,20250422,11910,53.99,20250102,18580,-1.29,20250422,7810,134.83,20240530,0.51,Y,012630,5000,2987 억,,12011595,N,N,2421,N,00,N
20250422,140301,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,18360,260,2,1.44,1932744840,104977,140.46,17980,18580,17980,23500,12670,18100,18411.13,20.11,0,22340,18580,18340,18070,17830,17560,18205,17695,2987,5400,5000,13750,10,1,59741721,10969,7.49,0.39,12,0.18,2450.00,46828.00,18580,20250422,-1.18,7810,20240530,135.08,18580,-1.18,20250422,11910,54.16,20250102,18580,-1.18,20250422,7810,135.08,20240530,0.51,Y,012630,5000,2987 억,,12011595,N,N,2421,N,00,N
20250422,130300,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,18290,190,2,1.05,1669332300,90588,121.21,17980,18580,17980,23500,12670,18100,18427.74,20.11,0,17701,18580,18340,18070,17830,17560,18205,17695,2987,5400,5000,13750,10,1,59741721,10927,7.47,0.39,12,0.15,2450.00,46828.00,18580,20250422,-1.56,7810,20240530,134.19,18580,-1.56,20250422,11910,53.57,20250102,18580,-1.56,20250422,7810,134.19,20240530,0.51,Y,012630,5000,2987 억,,12011595,N,N,2421,N,00,N
20250422,120301,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,18420,320,2,1.77,1293689025,70083,93.77,17980,18580,17980,23500,12670,18100,18459.38,20.11,0,11914,18580,18340,18070,17830,17560,18205,17695,2987,5400,5000,13750,10,1,59741721,11004,7.52,0.39,12,0.12,2450.00,46828.00,18580,20250422,-0.86,7810,20240530,135.85,18580,-0.86,20250422,11910,54.66,20250102,18580,-0.86,20250422,7810,135.85,20240530,0.51,Y,012630,5000,2987 억,,12011595,N,N,2421,N,00,N
20250422,110301,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,18460,360,2,1.99,1059200805,57373,76.76,17980,18580,17980,23500,12670,18100,18461.66,20.11,0,9882,18580,18340,18070,17830,17560,18205,17695,2987,5400,5000,13750,10,1,59741721,11028,7.53,0.39,12,0.10,2450.00,46828.00,18580,20250422,-0.65,7810,20240530,136.36,18580,-0.65,20250422,11910,55.00,20250102,18580,-0.65,20250422,7810,136.36,20240530,0.51,Y,012630,5000,2987 억,,12011595,N,N,2421,N,00,N
20250422,100301,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,18410,310,2,1.71,774061765,41919,56.09,17980,18580,17980,23500,12670,18100,18465.65,20.11,0,9998,18580,18340,18070,17830,17560,18205,17695,2987,5400,5000,13750,10,1,59741721,10998,7.51,0.39,12,0.07,2450.00,46828.00,18580,20250422,-0.91,7810,20240530,135.72,18580,-0.91,20250422,11910,54.58,20250102,18580,-0.91,20250422,7810,135.72,20240530,0.51,Y,012630,5000,2987 억,,12011595,N,N,2421,N,00,N
20250422,090302,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,18230,130,2,0.72,43124540,2379,3.18,17980,18270,17980,23500,12670,18100,18127.17,20.11,0,1545,18580,18340,18070,17830,17560,18205,17695,2987,5400,5000,13750,10,1,59741721,10891,7.44,0.39,12,0.00,2450.00,46828.00,18310,20250418,-0.44,7810,20240530,133.42,18310,-0.44,20250418,11910,53.06,20250102,18310,-0.44,20250418,7810,133.42,20240530,0.51,Y,012630,5000,2987 억,,12011595,N,N,2421,N,00,N
20250421,160256,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,18100,-90,5,-0.49,1350672570,74739,47.08,18290,18310,17800,23600,12740,18190,18071.86,20.10,0,3926,18743,18466,18033,17756,17323,18605,17895,2987,5410,5000,13820,10,1,59741721,10813,7.39,0.39,12,0.13,2450.00,46828.00,18310,20250418,-1.15,7810,20240530,131.75,18310,0.00,20250418,11910,51.97,20250102,18310,-1.15,20250418,7810,131.75,20240530,0.52,Y,012630,5000,2987 억,,12009084,N,N,2421,N,00,N
20250421,150300,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,18170,-20,5,-0.11,1248135140,69093,43.52,18290,18310,17800,23600,12740,18190,18064.57,20.10,0,2203,18743,18466,18033,17756,17323,18605,17895,2987,5410,5000,13820,10,1,59741721,10855,7.42,0.39,12,0.12,2450.00,46828.00,18310,20250418,-0.76,7810,20240530,132.65,18310,0.00,20250418,11910,52.56,20250102,18310,-0.76,20250418,7810,132.65,20240530,0.52,Y,012630,5000,2987 억,,12009084,N,N,14235,N,00,N
20250421,140301,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,18150,-40,5,-0.22,1048564220,58083,36.59,18290,18310,17800,23600,12740,18190,18052.86,20.10,0,59,18743,18466,18033,17756,17323,18605,17895,2987,5410,5000,13820,10,1,59741721,10843,7.41,0.39,12,0.10,2450.00,46828.00,18310,20250418,-0.87,7810,20240530,132.39,18310,0.00,20250418,11910,52.39,20250102,18310,-0.87,20250418,7810,132.39,20240530,0.52,Y,012630,5000,2987 억,,12009084,N,N,14235,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 160256 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 18290 190 2 1.05 2581053375 140273 187.68 17980 18580 17980 23500 12670 18100 18400.22 20.11 0 25681 18580 18340 18070 17830 17560 18205 17695 2987 5400 5000 13750 10 1 59741721 10927 7.47 0.39 12 0.23 2450.00 46828.00 18580 20250422 -1.56 7810 20240530 134.19 18580 -1.56 20250422 11910 53.57 20250102 18580 -1.56 20250422 7810 134.19 20240530 0.51 Y 012630 5000 2987 억 12011595 N N 7460 N 00 N
3 20250422 150301 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 18340 240 2 1.33 2400650290 130416 174.50 17980 18580 17980 23500 12670 18100 18407.64 20.11 0 24583 18580 18340 18070 17830 17560 18205 17695 2987 5400 5000 13750 10 1 59741721 10957 7.49 0.39 12 0.22 2450.00 46828.00 18580 20250422 -1.29 7810 20240530 134.83 18580 -1.29 20250422 11910 53.99 20250102 18580 -1.29 20250422 7810 134.83 20240530 0.51 Y 012630 5000 2987 억 12011595 N N 2421 N 00 N
4 20250422 140301 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 18360 260 2 1.44 1932744840 104977 140.46 17980 18580 17980 23500 12670 18100 18411.13 20.11 0 22340 18580 18340 18070 17830 17560 18205 17695 2987 5400 5000 13750 10 1 59741721 10969 7.49 0.39 12 0.18 2450.00 46828.00 18580 20250422 -1.18 7810 20240530 135.08 18580 -1.18 20250422 11910 54.16 20250102 18580 -1.18 20250422 7810 135.08 20240530 0.51 Y 012630 5000 2987 억 12011595 N N 2421 N 00 N
5 20250422 130300 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 18290 190 2 1.05 1669332300 90588 121.21 17980 18580 17980 23500 12670 18100 18427.74 20.11 0 17701 18580 18340 18070 17830 17560 18205 17695 2987 5400 5000 13750 10 1 59741721 10927 7.47 0.39 12 0.15 2450.00 46828.00 18580 20250422 -1.56 7810 20240530 134.19 18580 -1.56 20250422 11910 53.57 20250102 18580 -1.56 20250422 7810 134.19 20240530 0.51 Y 012630 5000 2987 억 12011595 N N 2421 N 00 N
6 20250422 120301 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 18420 320 2 1.77 1293689025 70083 93.77 17980 18580 17980 23500 12670 18100 18459.38 20.11 0 11914 18580 18340 18070 17830 17560 18205 17695 2987 5400 5000 13750 10 1 59741721 11004 7.52 0.39 12 0.12 2450.00 46828.00 18580 20250422 -0.86 7810 20240530 135.85 18580 -0.86 20250422 11910 54.66 20250102 18580 -0.86 20250422 7810 135.85 20240530 0.51 Y 012630 5000 2987 억 12011595 N N 2421 N 00 N
7 20250422 110301 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 18460 360 2 1.99 1059200805 57373 76.76 17980 18580 17980 23500 12670 18100 18461.66 20.11 0 9882 18580 18340 18070 17830 17560 18205 17695 2987 5400 5000 13750 10 1 59741721 11028 7.53 0.39 12 0.10 2450.00 46828.00 18580 20250422 -0.65 7810 20240530 136.36 18580 -0.65 20250422 11910 55.00 20250102 18580 -0.65 20250422 7810 136.36 20240530 0.51 Y 012630 5000 2987 억 12011595 N N 2421 N 00 N
8 20250422 100301 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 18410 310 2 1.71 774061765 41919 56.09 17980 18580 17980 23500 12670 18100 18465.65 20.11 0 9998 18580 18340 18070 17830 17560 18205 17695 2987 5400 5000 13750 10 1 59741721 10998 7.51 0.39 12 0.07 2450.00 46828.00 18580 20250422 -0.91 7810 20240530 135.72 18580 -0.91 20250422 11910 54.58 20250102 18580 -0.91 20250422 7810 135.72 20240530 0.51 Y 012630 5000 2987 억 12011595 N N 2421 N 00 N
9 20250422 090302 55 60.00 KOSPI 금융 N N N Y 60 N 18230 130 2 0.72 43124540 2379 3.18 17980 18270 17980 23500 12670 18100 18127.17 20.11 0 1545 18580 18340 18070 17830 17560 18205 17695 2987 5400 5000 13750 10 1 59741721 10891 7.44 0.39 12 0.00 2450.00 46828.00 18310 20250418 -0.44 7810 20240530 133.42 18310 -0.44 20250418 11910 53.06 20250102 18310 -0.44 20250418 7810 133.42 20240530 0.51 Y 012630 5000 2987 억 12011595 N N 2421 N 00 N
10 20250421 160256 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 18100 -90 5 -0.49 1350672570 74739 47.08 18290 18310 17800 23600 12740 18190 18071.86 20.10 0 3926 18743 18466 18033 17756 17323 18605 17895 2987 5410 5000 13820 10 1 59741721 10813 7.39 0.39 12 0.13 2450.00 46828.00 18310 20250418 -1.15 7810 20240530 131.75 18310 0.00 20250418 11910 51.97 20250102 18310 -1.15 20250418 7810 131.75 20240530 0.52 Y 012630 5000 2987 억 12009084 N N 2421 N 00 N
11 20250421 150300 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 18170 -20 5 -0.11 1248135140 69093 43.52 18290 18310 17800 23600 12740 18190 18064.57 20.10 0 2203 18743 18466 18033 17756 17323 18605 17895 2987 5410 5000 13820 10 1 59741721 10855 7.42 0.39 12 0.12 2450.00 46828.00 18310 20250418 -0.76 7810 20240530 132.65 18310 0.00 20250418 11910 52.56 20250102 18310 -0.76 20250418 7810 132.65 20240530 0.52 Y 012630 5000 2987 억 12009084 N N 14235 N 00 N
12 20250421 140301 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 18150 -40 5 -0.22 1048564220 58083 36.59 18290 18310 17800 23600 12740 18190 18052.86 20.10 0 59 18743 18466 18033 17756 17323 18605 17895 2987 5410 5000 13820 10 1 59741721 10843 7.41 0.39 12 0.10 2450.00 46828.00 18310 20250418 -0.87 7810 20240530 132.39 18310 0.00 20250418 11910 52.39 20250102 18310 -0.87 20250418 7810 132.39 20240530 0.52 Y 012630 5000 2987 억 12009084 N N 14235 N 00 N