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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012630/price/prices-20250301.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
20250318,160304,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14250,-100,5,-0.70,2428017390,171275,155.24,14240,14380,14000,18650,10050,14350,14176.13,19.11,0,-12251,14776,14562,14416,14202,14056,14490,14130,2987,4300,5000,10900,10,1,59741721,8513,7.53,0.31,12,0.29,1892.00,45574.00,14760,20250314,-3.46,7620,20240313,87.01,14760,-3.46,20250314,11910,19.65,20250102,14760,-3.46,20250314,7700,85.06,20240318,0.52,N,012630,5000,2987 억,,11417729,N,N,1008,N,00,N
20250318,150306,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14320,-30,5,-0.21,2116256010,149512,135.51,14240,14380,14000,18650,10050,14350,14154.42,19.11,0,-2922,14776,14562,14416,14202,14056,14490,14130,2987,4300,5000,10900,10,1,59741721,8555,7.57,0.31,12,0.25,1892.00,45574.00,14760,20250314,-2.98,7620,20240313,87.93,14760,-2.98,20250314,11910,20.24,20250102,14760,-2.98,20250314,7700,85.97,20240318,0.52,N,012630,5000,2987 억,,11417729,N,N,4,N,00,N
20250318,140305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14140,-210,5,-1.46,1536247725,108768,98.58,14240,14350,14000,18650,10050,14350,14124.08,19.11,0,5127,14776,14562,14416,14202,14056,14490,14130,2987,4300,5000,10900,10,1,59741721,8447,7.47,0.31,12,0.18,1892.00,45574.00,14760,20250314,-4.20,7620,20240313,85.56,14760,-4.20,20250314,11910,18.72,20250102,14760,-4.20,20250314,7700,83.64,20240318,0.52,N,012630,5000,2987 억,,11417729,N,N,4,N,00,N
20250318,130304,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14080,-270,5,-1.88,1295584180,91701,83.12,14240,14350,14000,18650,10050,14350,14128.35,19.11,0,3368,14776,14562,14416,14202,14056,14490,14130,2987,4300,5000,10900,10,1,59741721,8412,7.44,0.31,12,0.15,1892.00,45574.00,14760,20250314,-4.61,7620,20240313,84.78,14760,-4.61,20250314,11910,18.22,20250102,14760,-4.61,20250314,7700,82.86,20240318,0.52,N,012630,5000,2987 억,,11417729,N,N,4,N,00,N
20250318,120304,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14140,-210,5,-1.46,1086026720,76863,69.67,14240,14350,14000,18650,10050,14350,14129.38,19.11,0,5433,14776,14562,14416,14202,14056,14490,14130,2987,4300,5000,10900,10,1,59741721,8447,7.47,0.31,12,0.13,1892.00,45574.00,14760,20250314,-4.20,7620,20240313,85.56,14760,-4.20,20250314,11910,18.72,20250102,14760,-4.20,20250314,7700,83.64,20240318,0.52,N,012630,5000,2987 억,,11417729,N,N,4,N,00,N
20250318,110304,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14160,-190,5,-1.32,850218140,60211,54.57,14240,14350,14000,18650,10050,14350,14120.64,19.11,0,5805,14776,14562,14416,14202,14056,14490,14130,2987,4300,5000,10900,10,1,59741721,8459,7.48,0.31,12,0.10,1892.00,45574.00,14760,20250314,-4.07,7620,20240313,85.83,14760,-4.07,20250314,11910,18.89,20250102,14760,-4.07,20250314,7700,83.90,20240318,0.52,N,012630,5000,2987 억,,11417729,N,N,4,N,00,N
20250318,100305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14140,-210,5,-1.46,622772605,44117,39.99,14240,14350,14000,18650,10050,14350,14116.39,19.11,0,8557,14776,14562,14416,14202,14056,14490,14130,2987,4300,5000,10900,10,1,59741721,8447,7.47,0.31,12,0.07,1892.00,45574.00,14760,20250314,-4.20,7620,20240313,85.56,14760,-4.20,20250314,11910,18.72,20250102,14760,-4.20,20250314,7700,83.64,20240318,0.52,N,012630,5000,2987 억,,11417729,N,N,4,N,00,N
20250318,090305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14190,-160,5,-1.11,14681440,1032,0.94,14240,14240,14160,18650,10050,14350,14226.20,19.11,0,614,14776,14562,14416,14202,14056,14490,14130,2987,4300,5000,10900,10,1,59741721,8477,7.50,0.31,12,0.00,1892.00,45574.00,14760,20250314,-3.86,7620,20240313,86.22,14760,-3.86,20250314,11910,19.14,20250102,14760,-3.86,20250314,7700,84.29,20240318,0.52,N,012630,5000,2987 억,,11417729,N,N,4,N,00,N
20250317,160304,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14350,-190,5,-1.31,1576154115,109312,124.85,14500,14630,14270,18900,10180,14540,14418.56,19.11,0,-565,14893,14716,14583,14406,14273,14650,14340,2987,4360,5000,11050,10,1,59741721,8573,7.58,0.31,12,0.18,1892.00,45574.00,14760,20250314,-2.78,7620,20240313,88.32,14760,-2.78,20250314,11910,20.49,20250102,14760,-2.78,20250314,7700,86.36,20240318,0.52,N,012630,5000,2987 억,,11417439,N,N,4,N,00,N
20250317,150304,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14330,-210,5,-1.44,1496317330,103746,118.50,14500,14630,14270,18900,10180,14540,14422.58,19.11,0,1044,14893,14716,14583,14406,14273,14650,14340,2987,4360,5000,11050,10,1,59741721,8561,7.57,0.31,12,0.17,1892.00,45574.00,14760,20250314,-2.91,7620,20240313,88.06,14760,-2.91,20250314,11910,20.32,20250102,14760,-2.91,20250314,7700,86.10,20240318,0.52,N,012630,5000,2987 억,,11417439,N,N,46,N,00,N
20250317,140304,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14380,-160,5,-1.10,1137979975,78735,89.93,14500,14630,14290,18900,10180,14540,14452.99,19.11,0,-8,14893,14716,14583,14406,14273,14650,14340,2987,4360,5000,11050,10,1,59741721,8591,7.60,0.32,12,0.13,1892.00,45574.00,14760,20250314,-2.57,7620,20240313,88.71,14760,-2.57,20250314,11910,20.74,20250102,14760,-2.57,20250314,7700,86.75,20240318,0.52,N,012630,5000,2987 억,,11417439,N,N,46,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 20250318 160304 55 60.00 KOSPI 금융 N N N Y 60 N 14250 -100 5 -0.70 2428017390 171275 155.24 14240 14380 14000 18650 10050 14350 14176.13 19.11 0 -12251 14776 14562 14416 14202 14056 14490 14130 2987 4300 5000 10900 10 1 59741721 8513 7.53 0.31 12 0.29 1892.00 45574.00 14760 20250314 -3.46 7620 20240313 87.01 14760 -3.46 20250314 11910 19.65 20250102 14760 -3.46 20250314 7700 85.06 20240318 0.52 N 012630 5000 2987 억 11417729 N N 1008 N 00 N
3 20250318 150306 55 60.00 KOSPI 금융 N N N Y 60 N 14320 -30 5 -0.21 2116256010 149512 135.51 14240 14380 14000 18650 10050 14350 14154.42 19.11 0 -2922 14776 14562 14416 14202 14056 14490 14130 2987 4300 5000 10900 10 1 59741721 8555 7.57 0.31 12 0.25 1892.00 45574.00 14760 20250314 -2.98 7620 20240313 87.93 14760 -2.98 20250314 11910 20.24 20250102 14760 -2.98 20250314 7700 85.97 20240318 0.52 N 012630 5000 2987 억 11417729 N N 4 N 00 N
4 20250318 140305 55 60.00 KOSPI 금융 N N N Y 60 N 14140 -210 5 -1.46 1536247725 108768 98.58 14240 14350 14000 18650 10050 14350 14124.08 19.11 0 5127 14776 14562 14416 14202 14056 14490 14130 2987 4300 5000 10900 10 1 59741721 8447 7.47 0.31 12 0.18 1892.00 45574.00 14760 20250314 -4.20 7620 20240313 85.56 14760 -4.20 20250314 11910 18.72 20250102 14760 -4.20 20250314 7700 83.64 20240318 0.52 N 012630 5000 2987 억 11417729 N N 4 N 00 N
5 20250318 130304 55 60.00 KOSPI 금융 N N N Y 60 N 14080 -270 5 -1.88 1295584180 91701 83.12 14240 14350 14000 18650 10050 14350 14128.35 19.11 0 3368 14776 14562 14416 14202 14056 14490 14130 2987 4300 5000 10900 10 1 59741721 8412 7.44 0.31 12 0.15 1892.00 45574.00 14760 20250314 -4.61 7620 20240313 84.78 14760 -4.61 20250314 11910 18.22 20250102 14760 -4.61 20250314 7700 82.86 20240318 0.52 N 012630 5000 2987 억 11417729 N N 4 N 00 N
6 20250318 120304 55 60.00 KOSPI 금융 N N N Y 60 N 14140 -210 5 -1.46 1086026720 76863 69.67 14240 14350 14000 18650 10050 14350 14129.38 19.11 0 5433 14776 14562 14416 14202 14056 14490 14130 2987 4300 5000 10900 10 1 59741721 8447 7.47 0.31 12 0.13 1892.00 45574.00 14760 20250314 -4.20 7620 20240313 85.56 14760 -4.20 20250314 11910 18.72 20250102 14760 -4.20 20250314 7700 83.64 20240318 0.52 N 012630 5000 2987 억 11417729 N N 4 N 00 N
7 20250318 110304 55 60.00 KOSPI 금융 N N N Y 60 N 14160 -190 5 -1.32 850218140 60211 54.57 14240 14350 14000 18650 10050 14350 14120.64 19.11 0 5805 14776 14562 14416 14202 14056 14490 14130 2987 4300 5000 10900 10 1 59741721 8459 7.48 0.31 12 0.10 1892.00 45574.00 14760 20250314 -4.07 7620 20240313 85.83 14760 -4.07 20250314 11910 18.89 20250102 14760 -4.07 20250314 7700 83.90 20240318 0.52 N 012630 5000 2987 억 11417729 N N 4 N 00 N
8 20250318 100305 55 60.00 KOSPI 금융 N N N Y 60 N 14140 -210 5 -1.46 622772605 44117 39.99 14240 14350 14000 18650 10050 14350 14116.39 19.11 0 8557 14776 14562 14416 14202 14056 14490 14130 2987 4300 5000 10900 10 1 59741721 8447 7.47 0.31 12 0.07 1892.00 45574.00 14760 20250314 -4.20 7620 20240313 85.56 14760 -4.20 20250314 11910 18.72 20250102 14760 -4.20 20250314 7700 83.64 20240318 0.52 N 012630 5000 2987 억 11417729 N N 4 N 00 N
9 20250318 090305 55 60.00 KOSPI 금융 N N N Y 60 N 14190 -160 5 -1.11 14681440 1032 0.94 14240 14240 14160 18650 10050 14350 14226.20 19.11 0 614 14776 14562 14416 14202 14056 14490 14130 2987 4300 5000 10900 10 1 59741721 8477 7.50 0.31 12 0.00 1892.00 45574.00 14760 20250314 -3.86 7620 20240313 86.22 14760 -3.86 20250314 11910 19.14 20250102 14760 -3.86 20250314 7700 84.29 20240318 0.52 N 012630 5000 2987 억 11417729 N N 4 N 00 N
10 20250317 160304 55 60.00 KOSPI 금융 N N N Y 60 N 14350 -190 5 -1.31 1576154115 109312 124.85 14500 14630 14270 18900 10180 14540 14418.56 19.11 0 -565 14893 14716 14583 14406 14273 14650 14340 2987 4360 5000 11050 10 1 59741721 8573 7.58 0.31 12 0.18 1892.00 45574.00 14760 20250314 -2.78 7620 20240313 88.32 14760 -2.78 20250314 11910 20.49 20250102 14760 -2.78 20250314 7700 86.36 20240318 0.52 N 012630 5000 2987 억 11417439 N N 4 N 00 N
11 20250317 150304 55 60.00 KOSPI 금융 N N N Y 60 N 14330 -210 5 -1.44 1496317330 103746 118.50 14500 14630 14270 18900 10180 14540 14422.58 19.11 0 1044 14893 14716 14583 14406 14273 14650 14340 2987 4360 5000 11050 10 1 59741721 8561 7.57 0.31 12 0.17 1892.00 45574.00 14760 20250314 -2.91 7620 20240313 88.06 14760 -2.91 20250314 11910 20.32 20250102 14760 -2.91 20250314 7700 86.10 20240318 0.52 N 012630 5000 2987 억 11417439 N N 46 N 00 N
12 20250317 140304 55 60.00 KOSPI 금융 N N N Y 60 N 14380 -160 5 -1.10 1137979975 78735 89.93 14500 14630 14290 18900 10180 14540 14452.99 19.11 0 -8 14893 14716 14583 14406 14273 14650 14340 2987 4360 5000 11050 10 1 59741721 8591 7.60 0.32 12 0.13 1892.00 45574.00 14760 20250314 -2.57 7620 20240313 88.71 14760 -2.57 20250314 11910 20.74 20250102 14760 -2.57 20250314 7700 86.75 20240318 0.52 N 012630 5000 2987 억 11417439 N N 46 N 00 N