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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012630/price/prices-20250201.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
20250228,160313,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13800,-40,5,-0.29,1543987580,113005,158.01,13840,13840,13500,17990,9690,13840,13662.96,19.08,0,-8426,13993,13916,13793,13716,13593,13955,13755,2987,4150,5000,10510,10,1,59741721,8244,7.29,0.30,12,0.19,1892.00,45574.00,13870,20250227,-0.50,7620,20240313,81.10,13870,-0.50,20250227,11910,15.87,20250102,13870,-0.50,20250227,7620,81.10,20240313,0.45,N,012630,5000,2987 억,,11401286,N,N,2,N,00,N
20250228,150314,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13690,-150,5,-1.08,1303479430,95517,133.56,13840,13840,13500,17990,9690,13840,13646.57,19.08,0,-8774,13993,13916,13793,13716,13593,13955,13755,2987,4150,5000,10510,10,1,59741721,8179,7.24,0.30,12,0.16,1892.00,45574.00,13870,20250227,-1.30,7620,20240313,79.66,13870,-1.30,20250227,11910,14.95,20250102,13870,-1.30,20250227,7620,79.66,20240313,0.45,N,012630,5000,2987 억,,11401286,N,N,1,N,00,N
20250228,140315,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13650,-190,5,-1.37,1172252920,85912,120.13,13840,13840,13500,17990,9690,13840,13644.81,19.08,0,-9745,13993,13916,13793,13716,13593,13955,13755,2987,4150,5000,10510,10,1,59741721,8155,7.21,0.30,12,0.14,1892.00,45574.00,13870,20250227,-1.59,7620,20240313,79.13,13870,-1.59,20250227,11910,14.61,20250102,13870,-1.59,20250227,7620,79.13,20240313,0.45,N,012630,5000,2987 억,,11401286,N,N,1,N,00,N
20250228,130315,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13700,-140,5,-1.01,1027353010,75335,105.34,13840,13840,13500,17990,9690,13840,13637.13,19.08,0,-7403,13993,13916,13793,13716,13593,13955,13755,2987,4150,5000,10510,10,1,59741721,8185,7.24,0.30,12,0.13,1892.00,45574.00,13870,20250227,-1.23,7620,20240313,79.79,13870,-1.23,20250227,11910,15.03,20250102,13870,-1.23,20250227,7620,79.79,20240313,0.45,N,012630,5000,2987 억,,11401286,N,N,1,N,00,N
20250228,120313,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13660,-180,5,-1.30,866730360,63600,88.93,13840,13840,13500,17990,9690,13840,13627.84,19.08,0,-5496,13993,13916,13793,13716,13593,13955,13755,2987,4150,5000,10510,10,1,59741721,8161,7.22,0.30,12,0.11,1892.00,45574.00,13870,20250227,-1.51,7620,20240313,79.27,13870,-1.51,20250227,11910,14.69,20250102,13870,-1.51,20250227,7620,79.27,20240313,0.45,N,012630,5000,2987 억,,11401286,N,N,1,N,00,N
20250228,110313,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13610,-230,5,-1.66,641448090,47108,65.87,13840,13840,13500,17990,9690,13840,13616.54,19.08,0,-728,13993,13916,13793,13716,13593,13955,13755,2987,4150,5000,10510,10,1,59741721,8131,7.19,0.30,12,0.08,1892.00,45574.00,13870,20250227,-1.87,7620,20240313,78.61,13870,-1.87,20250227,11910,14.27,20250102,13870,-1.87,20250227,7620,78.61,20240313,0.45,N,012630,5000,2987 억,,11401286,N,N,1,N,00,N
20250228,100313,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13630,-210,5,-1.52,541401320,39758,55.59,13840,13840,13500,17990,9690,13840,13617.42,19.08,0,1762,13993,13916,13793,13716,13593,13955,13755,2987,4150,5000,10510,10,1,59741721,8143,7.20,0.30,12,0.07,1892.00,45574.00,13870,20250227,-1.73,7620,20240313,78.87,13870,-1.73,20250227,11910,14.44,20250102,13870,-1.73,20250227,7620,78.87,20240313,0.45,N,012630,5000,2987 억,,11401286,N,N,1,N,00,N
20250228,090314,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13750,-90,5,-0.65,17432100,1262,1.76,13840,13840,13750,17990,9690,13840,13813.07,19.08,0,-876,13993,13916,13793,13716,13593,13955,13755,2987,4150,5000,10510,10,1,59741721,8214,7.27,0.30,12,0.00,1892.00,45574.00,13870,20250227,-0.87,7620,20240313,80.45,13870,-0.87,20250227,11910,15.45,20250102,13870,-0.87,20250227,7620,80.45,20240313,0.45,N,012630,5000,2987 억,,11401286,N,N,1,N,00,N
20250227,160313,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13840,50,2,0.36,984474160,71406,69.27,13790,13870,13670,17920,9660,13790,13786.99,19.09,0,-2124,14030,13910,13720,13600,13410,13970,13660,2987,4130,5000,10480,10,1,59741721,8268,7.32,0.30,12,0.12,1892.00,45574.00,13870,20250227,-0.22,7620,20240313,81.63,13870,-0.22,20250227,11910,16.20,20250102,13870,-0.22,20250227,7620,81.63,20240313,0.44,N,012630,5000,2987 억,,11405323,N,N,1,N,00,N
20250227,150311,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13810,20,2,0.15,876867800,63630,61.73,13790,13860,13670,17920,9660,13790,13780.73,19.09,0,-819,14030,13910,13720,13600,13410,13970,13660,2987,4130,5000,10480,10,1,59741721,8250,7.30,0.30,12,0.11,1892.00,45574.00,13860,20250227,-0.36,7620,20240313,81.23,13860,-0.36,20250227,11910,15.95,20250102,13860,-0.36,20250227,7620,81.23,20240313,0.44,N,012630,5000,2987 억,,11405323,N,N,17,N,00,N
20250227,140312,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,13830,40,2,0.29,650896430,47301,45.89,13790,13850,13670,17920,9660,13790,13760.73,19.09,0,-2686,14030,13910,13720,13600,13410,13970,13660,2987,4130,5000,10480,10,1,59741721,8262,7.31,0.30,12,0.08,1892.00,45574.00,13850,20250227,-0.14,7620,20240313,81.50,13850,-0.14,20250227,11910,16.12,20250102,13850,-0.14,20250227,7620,81.50,20240313,0.44,N,012630,5000,2987 억,,11405323,N,N,17,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 20250228 160313 55 60.00 KOSPI 금융 N N N Y 60 N 13800 -40 5 -0.29 1543987580 113005 158.01 13840 13840 13500 17990 9690 13840 13662.96 19.08 0 -8426 13993 13916 13793 13716 13593 13955 13755 2987 4150 5000 10510 10 1 59741721 8244 7.29 0.30 12 0.19 1892.00 45574.00 13870 20250227 -0.50 7620 20240313 81.10 13870 -0.50 20250227 11910 15.87 20250102 13870 -0.50 20250227 7620 81.10 20240313 0.45 N 012630 5000 2987 억 11401286 N N 2 N 00 N
3 20250228 150314 55 60.00 KOSPI 금융 N N N Y 60 N 13690 -150 5 -1.08 1303479430 95517 133.56 13840 13840 13500 17990 9690 13840 13646.57 19.08 0 -8774 13993 13916 13793 13716 13593 13955 13755 2987 4150 5000 10510 10 1 59741721 8179 7.24 0.30 12 0.16 1892.00 45574.00 13870 20250227 -1.30 7620 20240313 79.66 13870 -1.30 20250227 11910 14.95 20250102 13870 -1.30 20250227 7620 79.66 20240313 0.45 N 012630 5000 2987 억 11401286 N N 1 N 00 N
4 20250228 140315 55 60.00 KOSPI 금융 N N N Y 60 N 13650 -190 5 -1.37 1172252920 85912 120.13 13840 13840 13500 17990 9690 13840 13644.81 19.08 0 -9745 13993 13916 13793 13716 13593 13955 13755 2987 4150 5000 10510 10 1 59741721 8155 7.21 0.30 12 0.14 1892.00 45574.00 13870 20250227 -1.59 7620 20240313 79.13 13870 -1.59 20250227 11910 14.61 20250102 13870 -1.59 20250227 7620 79.13 20240313 0.45 N 012630 5000 2987 억 11401286 N N 1 N 00 N
5 20250228 130315 55 60.00 KOSPI 금융 N N N Y 60 N 13700 -140 5 -1.01 1027353010 75335 105.34 13840 13840 13500 17990 9690 13840 13637.13 19.08 0 -7403 13993 13916 13793 13716 13593 13955 13755 2987 4150 5000 10510 10 1 59741721 8185 7.24 0.30 12 0.13 1892.00 45574.00 13870 20250227 -1.23 7620 20240313 79.79 13870 -1.23 20250227 11910 15.03 20250102 13870 -1.23 20250227 7620 79.79 20240313 0.45 N 012630 5000 2987 억 11401286 N N 1 N 00 N
6 20250228 120313 55 60.00 KOSPI 금융 N N N Y 60 N 13660 -180 5 -1.30 866730360 63600 88.93 13840 13840 13500 17990 9690 13840 13627.84 19.08 0 -5496 13993 13916 13793 13716 13593 13955 13755 2987 4150 5000 10510 10 1 59741721 8161 7.22 0.30 12 0.11 1892.00 45574.00 13870 20250227 -1.51 7620 20240313 79.27 13870 -1.51 20250227 11910 14.69 20250102 13870 -1.51 20250227 7620 79.27 20240313 0.45 N 012630 5000 2987 억 11401286 N N 1 N 00 N
7 20250228 110313 55 60.00 KOSPI 금융 N N N Y 60 N 13610 -230 5 -1.66 641448090 47108 65.87 13840 13840 13500 17990 9690 13840 13616.54 19.08 0 -728 13993 13916 13793 13716 13593 13955 13755 2987 4150 5000 10510 10 1 59741721 8131 7.19 0.30 12 0.08 1892.00 45574.00 13870 20250227 -1.87 7620 20240313 78.61 13870 -1.87 20250227 11910 14.27 20250102 13870 -1.87 20250227 7620 78.61 20240313 0.45 N 012630 5000 2987 억 11401286 N N 1 N 00 N
8 20250228 100313 55 60.00 KOSPI 금융 N N N Y 60 N 13630 -210 5 -1.52 541401320 39758 55.59 13840 13840 13500 17990 9690 13840 13617.42 19.08 0 1762 13993 13916 13793 13716 13593 13955 13755 2987 4150 5000 10510 10 1 59741721 8143 7.20 0.30 12 0.07 1892.00 45574.00 13870 20250227 -1.73 7620 20240313 78.87 13870 -1.73 20250227 11910 14.44 20250102 13870 -1.73 20250227 7620 78.87 20240313 0.45 N 012630 5000 2987 억 11401286 N N 1 N 00 N
9 20250228 090314 55 60.00 KOSPI 금융 N N N Y 60 N 13750 -90 5 -0.65 17432100 1262 1.76 13840 13840 13750 17990 9690 13840 13813.07 19.08 0 -876 13993 13916 13793 13716 13593 13955 13755 2987 4150 5000 10510 10 1 59741721 8214 7.27 0.30 12 0.00 1892.00 45574.00 13870 20250227 -0.87 7620 20240313 80.45 13870 -0.87 20250227 11910 15.45 20250102 13870 -0.87 20250227 7620 80.45 20240313 0.45 N 012630 5000 2987 억 11401286 N N 1 N 00 N
10 20250227 160313 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 13840 50 2 0.36 984474160 71406 69.27 13790 13870 13670 17920 9660 13790 13786.99 19.09 0 -2124 14030 13910 13720 13600 13410 13970 13660 2987 4130 5000 10480 10 1 59741721 8268 7.32 0.30 12 0.12 1892.00 45574.00 13870 20250227 -0.22 7620 20240313 81.63 13870 -0.22 20250227 11910 16.20 20250102 13870 -0.22 20250227 7620 81.63 20240313 0.44 N 012630 5000 2987 억 11405323 N N 1 N 00 N
11 20250227 150311 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 13810 20 2 0.15 876867800 63630 61.73 13790 13860 13670 17920 9660 13790 13780.73 19.09 0 -819 14030 13910 13720 13600 13410 13970 13660 2987 4130 5000 10480 10 1 59741721 8250 7.30 0.30 12 0.11 1892.00 45574.00 13860 20250227 -0.36 7620 20240313 81.23 13860 -0.36 20250227 11910 15.95 20250102 13860 -0.36 20250227 7620 81.23 20240313 0.44 N 012630 5000 2987 억 11405323 N N 17 N 00 N
12 20250227 140312 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 13830 40 2 0.29 650896430 47301 45.89 13790 13850 13670 17920 9660 13790 13760.73 19.09 0 -2686 14030 13910 13720 13600 13410 13970 13660 2987 4130 5000 10480 10 1 59741721 8262 7.31 0.30 12 0.08 1892.00 45574.00 13850 20250227 -0.14 7620 20240313 81.50 13850 -0.14 20250227 11910 16.12 20250102 13850 -0.14 20250227 7620 81.50 20240313 0.44 N 012630 5000 2987 억 11405323 N N 17 N 00 N