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
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
20250414,160256,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,16800,460,2,2.82,3116333105,186605,136.62,16550,16840,16150,21200,11440,16340,16700.16,19.86,0,49366,17373,16856,15833,15316,14293,17115,15575,2987,4860,5000,12410,10,1,59741721,10037,6.86,0.36,12,0.31,2450.00,46828.00,16840,20250414,-0.24,7810,20240530,115.11,16840,-0.24,20250414,11910,41.06,20250102,16840,-0.24,20250414,7810,115.11,20240530,0.49,Y,012630,5000,2987 억,,11866547,N,N,4272,N,00,N
20250414,150257,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,16800,460,2,2.82,2941956555,176223,129.02,16550,16840,16150,21200,11440,16340,16694.51,19.86,0,45132,17373,16856,15833,15316,14293,17115,15575,2987,4860,5000,12410,10,1,59741721,10037,6.86,0.36,12,0.29,2450.00,46828.00,16840,20250414,-0.24,7810,20240530,115.11,16840,-0.24,20250414,11910,41.06,20250102,16840,-0.24,20250414,7810,115.11,20240530,0.49,Y,012630,5000,2987 억,,11866547,N,N,4829,N,00,N
20250414,140257,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,16800,460,2,2.82,1960327485,117796,86.24,16550,16840,16150,21200,11440,16340,16641.72,19.86,0,32419,17373,16856,15833,15316,14293,17115,15575,2987,4860,5000,12410,10,1,59741721,10037,6.86,0.36,12,0.20,2450.00,46828.00,16840,20250414,-0.24,7810,20240530,115.11,16840,-0.24,20250414,11910,41.06,20250102,16840,-0.24,20250414,7810,115.11,20240530,0.49,Y,012630,5000,2987 억,,11866547,N,N,4829,N,00,N
20250414,130257,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,16670,330,2,2.02,1025883255,61852,45.28,16550,16790,16390,21200,11440,16340,16586.10,19.86,0,11876,17373,16856,15833,15316,14293,17115,15575,2987,4860,5000,12410,10,1,59741721,9959,6.80,0.36,12,0.10,2450.00,46828.00,16790,20250414,-0.71,7810,20240530,113.44,16790,-0.71,20250414,11910,39.97,20250102,16790,-0.71,20250414,7810,113.44,20240530,0.49,Y,012630,5000,2987 억,,11866547,N,N,4829,N,00,N
20250414,120258,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,16620,280,2,1.71,864566495,52162,38.19,16550,16790,16390,21200,11440,16340,16574.64,19.86,0,8267,17373,16856,15833,15316,14293,17115,15575,2987,4860,5000,12410,10,1,59741721,9929,6.78,0.35,12,0.09,2450.00,46828.00,16790,20250414,-1.01,7810,20240530,112.80,16790,-1.01,20250414,11910,39.55,20250102,16790,-1.01,20250414,7810,112.80,20240530,0.49,Y,012630,5000,2987 억,,11866547,N,N,4829,N,00,N
20250414,110256,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,16440,100,2,0.61,669077110,40363,29.55,16550,16790,16390,21200,11440,16340,16576.50,19.86,0,2468,17373,16856,15833,15316,14293,17115,15575,2987,4860,5000,12410,10,1,59741721,9822,6.71,0.35,12,0.07,2450.00,46828.00,16790,20250414,-2.08,7810,20240530,110.50,16790,-2.08,20250414,11910,38.04,20250102,16790,-2.08,20250414,7810,110.50,20240530,0.49,Y,012630,5000,2987 억,,11866547,N,N,4829,N,00,N
20250414,100257,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,16400,60,2,0.37,524435830,31583,23.12,16550,16790,16390,21200,11440,16340,16605.00,19.86,0,3968,17373,16856,15833,15316,14293,17115,15575,2987,4860,5000,12410,10,1,59741721,9798,6.69,0.35,12,0.05,2450.00,46828.00,16790,20250414,-2.32,7810,20240530,109.99,16790,-2.32,20250414,11910,37.70,20250102,16790,-2.32,20250414,7810,109.99,20240530,0.49,Y,012630,5000,2987 억,,11866547,N,N,4829,N,00,N
20250414,090257,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,16660,320,2,1.96,53997320,3240,2.37,16550,16750,16500,21200,11440,16340,16665.84,19.86,0,1916,17373,16856,15833,15316,14293,17115,15575,2987,4860,5000,12410,10,1,59741721,9953,6.80,0.36,12,0.01,2450.00,46828.00,16750,20250414,-0.54,7810,20240530,113.32,16750,-0.54,20250414,11910,39.88,20250102,16750,-0.54,20250414,7810,113.32,20240530,0.49,Y,012630,5000,2987 억,,11866547,N,N,4829,N,00,N
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
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 160256 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 16800 460 2 2.82 3116333105 186605 136.62 16550 16840 16150 21200 11440 16340 16700.16 19.86 0 49366 17373 16856 15833 15316 14293 17115 15575 2987 4860 5000 12410 10 1 59741721 10037 6.86 0.36 12 0.31 2450.00 46828.00 16840 20250414 -0.24 7810 20240530 115.11 16840 -0.24 20250414 11910 41.06 20250102 16840 -0.24 20250414 7810 115.11 20240530 0.49 Y 012630 5000 2987 억 11866547 N N 4272 N 00 N
3 20250414 150257 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 16800 460 2 2.82 2941956555 176223 129.02 16550 16840 16150 21200 11440 16340 16694.51 19.86 0 45132 17373 16856 15833 15316 14293 17115 15575 2987 4860 5000 12410 10 1 59741721 10037 6.86 0.36 12 0.29 2450.00 46828.00 16840 20250414 -0.24 7810 20240530 115.11 16840 -0.24 20250414 11910 41.06 20250102 16840 -0.24 20250414 7810 115.11 20240530 0.49 Y 012630 5000 2987 억 11866547 N N 4829 N 00 N
4 20250414 140257 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 16800 460 2 2.82 1960327485 117796 86.24 16550 16840 16150 21200 11440 16340 16641.72 19.86 0 32419 17373 16856 15833 15316 14293 17115 15575 2987 4860 5000 12410 10 1 59741721 10037 6.86 0.36 12 0.20 2450.00 46828.00 16840 20250414 -0.24 7810 20240530 115.11 16840 -0.24 20250414 11910 41.06 20250102 16840 -0.24 20250414 7810 115.11 20240530 0.49 Y 012630 5000 2987 억 11866547 N N 4829 N 00 N
5 20250414 130257 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 16670 330 2 2.02 1025883255 61852 45.28 16550 16790 16390 21200 11440 16340 16586.10 19.86 0 11876 17373 16856 15833 15316 14293 17115 15575 2987 4860 5000 12410 10 1 59741721 9959 6.80 0.36 12 0.10 2450.00 46828.00 16790 20250414 -0.71 7810 20240530 113.44 16790 -0.71 20250414 11910 39.97 20250102 16790 -0.71 20250414 7810 113.44 20240530 0.49 Y 012630 5000 2987 억 11866547 N N 4829 N 00 N
6 20250414 120258 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 16620 280 2 1.71 864566495 52162 38.19 16550 16790 16390 21200 11440 16340 16574.64 19.86 0 8267 17373 16856 15833 15316 14293 17115 15575 2987 4860 5000 12410 10 1 59741721 9929 6.78 0.35 12 0.09 2450.00 46828.00 16790 20250414 -1.01 7810 20240530 112.80 16790 -1.01 20250414 11910 39.55 20250102 16790 -1.01 20250414 7810 112.80 20240530 0.49 Y 012630 5000 2987 억 11866547 N N 4829 N 00 N
7 20250414 110256 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 16440 100 2 0.61 669077110 40363 29.55 16550 16790 16390 21200 11440 16340 16576.50 19.86 0 2468 17373 16856 15833 15316 14293 17115 15575 2987 4860 5000 12410 10 1 59741721 9822 6.71 0.35 12 0.07 2450.00 46828.00 16790 20250414 -2.08 7810 20240530 110.50 16790 -2.08 20250414 11910 38.04 20250102 16790 -2.08 20250414 7810 110.50 20240530 0.49 Y 012630 5000 2987 억 11866547 N N 4829 N 00 N
8 20250414 100257 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 16400 60 2 0.37 524435830 31583 23.12 16550 16790 16390 21200 11440 16340 16605.00 19.86 0 3968 17373 16856 15833 15316 14293 17115 15575 2987 4860 5000 12410 10 1 59741721 9798 6.69 0.35 12 0.05 2450.00 46828.00 16790 20250414 -2.32 7810 20240530 109.99 16790 -2.32 20250414 11910 37.70 20250102 16790 -2.32 20250414 7810 109.99 20240530 0.49 Y 012630 5000 2987 억 11866547 N N 4829 N 00 N
9 20250414 090257 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 16660 320 2 1.96 53997320 3240 2.37 16550 16750 16500 21200 11440 16340 16665.84 19.86 0 1916 17373 16856 15833 15316 14293 17115 15575 2987 4860 5000 12410 10 1 59741721 9953 6.80 0.36 12 0.01 2450.00 46828.00 16750 20250414 -0.54 7810 20240530 113.32 16750 -0.54 20250414 11910 39.88 20250102 16750 -0.54 20250414 7810 113.32 20240530 0.49 Y 012630 5000 2987 억 11866547 N N 4829 N 00 N
10 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
11 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
12 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