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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160304,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13120,-10,5,-0.08,1363797510,103800,53.58,13380,13380,13000,17060,9200,13130,13138.71,19.01,0,7720,13510,13320,13090,12900,12670,13415,12995,2987,3930,5000,9970,10,1,59741721,7838,6.93,0.29,12,0.17,1892.00,45574.00,13430,20250207,-2.31,7620,20240313,72.18,13430,-2.31,20250207,11910,10.16,20250102,13430,-2.31,20250207,7620,72.18,20240313,0.42,N,012630,5000,2987 억,,11355292,N,N,257,N,00,N
20250219,150305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13200,70,2,0.53,1257260700,95709,49.41,13380,13380,13000,17060,9200,13130,13136.28,19.01,0,3459,13510,13320,13090,12900,12670,13415,12995,2987,3930,5000,9970,10,1,59741721,7886,6.98,0.29,12,0.16,1892.00,45574.00,13430,20250207,-1.71,7620,20240313,73.23,13430,-1.71,20250207,11910,10.83,20250102,13430,-1.71,20250207,7620,73.23,20240313,0.42,N,012630,5000,2987 억,,11355292,N,N,0,N,00,N
20250219,140303,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13150,20,2,0.15,971362480,73996,38.20,13380,13380,13000,17060,9200,13130,13127.23,19.01,0,388,13510,13320,13090,12900,12670,13415,12995,2987,3930,5000,9970,10,1,59741721,7856,6.95,0.29,12,0.12,1892.00,45574.00,13430,20250207,-2.08,7620,20240313,72.57,13430,-2.08,20250207,11910,10.41,20250102,13430,-2.08,20250207,7620,72.57,20240313,0.42,N,012630,5000,2987 억,,11355292,N,N,0,N,00,N
20250219,130304,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13060,-70,5,-0.53,845351170,64384,33.24,13380,13380,13000,17060,9200,13130,13129.83,19.01,0,-1968,13510,13320,13090,12900,12670,13415,12995,2987,3930,5000,9970,10,1,59741721,7802,6.90,0.29,12,0.11,1892.00,45574.00,13430,20250207,-2.76,7620,20240313,71.39,13430,-2.76,20250207,11910,9.66,20250102,13430,-2.76,20250207,7620,71.39,20240313,0.42,N,012630,5000,2987 억,,11355292,N,N,0,N,00,N
20250219,120304,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13120,-10,5,-0.08,735079990,55948,28.88,13380,13380,13000,17060,9200,13130,13138.63,19.01,0,-3132,13510,13320,13090,12900,12670,13415,12995,2987,3930,5000,9970,10,1,59741721,7838,6.93,0.29,12,0.09,1892.00,45574.00,13430,20250207,-2.31,7620,20240313,72.18,13430,-2.31,20250207,11910,10.16,20250102,13430,-2.31,20250207,7620,72.18,20240313,0.42,N,012630,5000,2987 억,,11355292,N,N,0,N,00,N
20250219,110304,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13110,-20,5,-0.15,524342900,39836,20.56,13380,13380,13000,17060,9200,13130,13162.54,19.01,0,-9070,13510,13320,13090,12900,12670,13415,12995,2987,3930,5000,9970,10,1,59741721,7832,6.93,0.29,12,0.07,1892.00,45574.00,13430,20250207,-2.38,7620,20240313,72.05,13430,-2.38,20250207,11910,10.08,20250102,13430,-2.38,20250207,7620,72.05,20240313,0.42,N,012630,5000,2987 억,,11355292,N,N,0,N,00,N
20250219,100304,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13020,-110,5,-0.84,382416210,28973,14.96,13380,13380,13000,17060,9200,13130,13199.05,19.01,0,-11448,13510,13320,13090,12900,12670,13415,12995,2987,3930,5000,9970,10,1,59741721,7778,6.88,0.29,12,0.05,1892.00,45574.00,13430,20250207,-3.05,7620,20240313,70.87,13430,-3.05,20250207,11910,9.32,20250102,13430,-3.05,20250207,7620,70.87,20240313,0.42,N,012630,5000,2987 억,,11355292,N,N,0,N,00,N
20250219,090305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13300,170,2,1.29,101863940,7619,3.93,13380,13380,13250,17060,9200,13130,13369.73,19.01,0,-2760,13510,13320,13090,12900,12670,13415,12995,2987,3930,5000,9970,10,1,59741721,7946,7.03,0.29,12,0.01,1892.00,45574.00,13430,20250207,-0.97,7620,20240313,74.54,13430,-0.97,20250207,11910,11.67,20250102,13430,-0.97,20250207,7620,74.54,20240313,0.42,N,012630,5000,2987 억,,11355292,N,N,0,N,00,N
20250218,160303,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13130,260,2,2.02,2550802100,193591,262.68,12970,13280,12860,16730,9010,12870,13176.30,18.89,0,80622,13156,13012,12856,12712,12556,13085,12785,2987,3860,5000,9780,10,1,59741721,7844,6.94,0.29,12,0.32,1892.00,45574.00,13430,20250207,-2.23,7620,20240313,72.31,13430,-2.23,20250207,11910,10.24,20250102,13430,-2.23,20250207,7620,72.31,20240313,0.42,N,012630,5000,2987 억,,11287437,N,N,48,N,00,N
20250218,150304,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13210,340,2,2.64,2436543350,184932,250.93,12970,13280,12860,16730,9010,12870,13175.35,18.89,0,83377,13156,13012,12856,12712,12556,13085,12785,2987,3860,5000,9780,10,1,59741721,7892,6.98,0.29,12,0.31,1892.00,45574.00,13430,20250207,-1.64,7620,20240313,73.36,13430,-1.64,20250207,11910,10.92,20250102,13430,-1.64,20250207,7620,73.36,20240313,0.42,N,012630,5000,2987 억,,11287437,N,N,48,N,00,N
20250218,140304,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13180,310,2,2.41,1997679400,151598,205.70,12970,13280,12860,16730,9010,12870,13177.48,18.89,0,79186,13156,13012,12856,12712,12556,13085,12785,2987,3860,5000,9780,10,1,59741721,7874,6.97,0.29,12,0.25,1892.00,45574.00,13430,20250207,-1.86,7620,20240313,72.97,13430,-1.86,20250207,11910,10.66,20250102,13430,-1.86,20250207,7620,72.97,20240313,0.42,N,012630,5000,2987 억,,11287437,N,N,48,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 20250219 160304 55 60.00 KOSPI 금융 N N N Y 60 N 13120 -10 5 -0.08 1363797510 103800 53.58 13380 13380 13000 17060 9200 13130 13138.71 19.01 0 7720 13510 13320 13090 12900 12670 13415 12995 2987 3930 5000 9970 10 1 59741721 7838 6.93 0.29 12 0.17 1892.00 45574.00 13430 20250207 -2.31 7620 20240313 72.18 13430 -2.31 20250207 11910 10.16 20250102 13430 -2.31 20250207 7620 72.18 20240313 0.42 N 012630 5000 2987 억 11355292 N N 257 N 00 N
3 20250219 150305 55 60.00 KOSPI 금융 N N N Y 60 N 13200 70 2 0.53 1257260700 95709 49.41 13380 13380 13000 17060 9200 13130 13136.28 19.01 0 3459 13510 13320 13090 12900 12670 13415 12995 2987 3930 5000 9970 10 1 59741721 7886 6.98 0.29 12 0.16 1892.00 45574.00 13430 20250207 -1.71 7620 20240313 73.23 13430 -1.71 20250207 11910 10.83 20250102 13430 -1.71 20250207 7620 73.23 20240313 0.42 N 012630 5000 2987 억 11355292 N N 0 N 00 N
4 20250219 140303 55 60.00 KOSPI 금융 N N N Y 60 N 13150 20 2 0.15 971362480 73996 38.20 13380 13380 13000 17060 9200 13130 13127.23 19.01 0 388 13510 13320 13090 12900 12670 13415 12995 2987 3930 5000 9970 10 1 59741721 7856 6.95 0.29 12 0.12 1892.00 45574.00 13430 20250207 -2.08 7620 20240313 72.57 13430 -2.08 20250207 11910 10.41 20250102 13430 -2.08 20250207 7620 72.57 20240313 0.42 N 012630 5000 2987 억 11355292 N N 0 N 00 N
5 20250219 130304 55 60.00 KOSPI 금융 N N N Y 60 N 13060 -70 5 -0.53 845351170 64384 33.24 13380 13380 13000 17060 9200 13130 13129.83 19.01 0 -1968 13510 13320 13090 12900 12670 13415 12995 2987 3930 5000 9970 10 1 59741721 7802 6.90 0.29 12 0.11 1892.00 45574.00 13430 20250207 -2.76 7620 20240313 71.39 13430 -2.76 20250207 11910 9.66 20250102 13430 -2.76 20250207 7620 71.39 20240313 0.42 N 012630 5000 2987 억 11355292 N N 0 N 00 N
6 20250219 120304 55 60.00 KOSPI 금융 N N N Y 60 N 13120 -10 5 -0.08 735079990 55948 28.88 13380 13380 13000 17060 9200 13130 13138.63 19.01 0 -3132 13510 13320 13090 12900 12670 13415 12995 2987 3930 5000 9970 10 1 59741721 7838 6.93 0.29 12 0.09 1892.00 45574.00 13430 20250207 -2.31 7620 20240313 72.18 13430 -2.31 20250207 11910 10.16 20250102 13430 -2.31 20250207 7620 72.18 20240313 0.42 N 012630 5000 2987 억 11355292 N N 0 N 00 N
7 20250219 110304 55 60.00 KOSPI 금융 N N N Y 60 N 13110 -20 5 -0.15 524342900 39836 20.56 13380 13380 13000 17060 9200 13130 13162.54 19.01 0 -9070 13510 13320 13090 12900 12670 13415 12995 2987 3930 5000 9970 10 1 59741721 7832 6.93 0.29 12 0.07 1892.00 45574.00 13430 20250207 -2.38 7620 20240313 72.05 13430 -2.38 20250207 11910 10.08 20250102 13430 -2.38 20250207 7620 72.05 20240313 0.42 N 012630 5000 2987 억 11355292 N N 0 N 00 N
8 20250219 100304 55 60.00 KOSPI 금융 N N N Y 60 N 13020 -110 5 -0.84 382416210 28973 14.96 13380 13380 13000 17060 9200 13130 13199.05 19.01 0 -11448 13510 13320 13090 12900 12670 13415 12995 2987 3930 5000 9970 10 1 59741721 7778 6.88 0.29 12 0.05 1892.00 45574.00 13430 20250207 -3.05 7620 20240313 70.87 13430 -3.05 20250207 11910 9.32 20250102 13430 -3.05 20250207 7620 70.87 20240313 0.42 N 012630 5000 2987 억 11355292 N N 0 N 00 N
9 20250219 090305 55 60.00 KOSPI 금융 N N N Y 60 N 13300 170 2 1.29 101863940 7619 3.93 13380 13380 13250 17060 9200 13130 13369.73 19.01 0 -2760 13510 13320 13090 12900 12670 13415 12995 2987 3930 5000 9970 10 1 59741721 7946 7.03 0.29 12 0.01 1892.00 45574.00 13430 20250207 -0.97 7620 20240313 74.54 13430 -0.97 20250207 11910 11.67 20250102 13430 -0.97 20250207 7620 74.54 20240313 0.42 N 012630 5000 2987 억 11355292 N N 0 N 00 N
10 20250218 160303 55 60.00 KOSPI 금융 N N N Y 60 N 13130 260 2 2.02 2550802100 193591 262.68 12970 13280 12860 16730 9010 12870 13176.30 18.89 0 80622 13156 13012 12856 12712 12556 13085 12785 2987 3860 5000 9780 10 1 59741721 7844 6.94 0.29 12 0.32 1892.00 45574.00 13430 20250207 -2.23 7620 20240313 72.31 13430 -2.23 20250207 11910 10.24 20250102 13430 -2.23 20250207 7620 72.31 20240313 0.42 N 012630 5000 2987 억 11287437 N N 48 N 00 N
11 20250218 150304 55 60.00 KOSPI 금융 N N N Y 60 N 13210 340 2 2.64 2436543350 184932 250.93 12970 13280 12860 16730 9010 12870 13175.35 18.89 0 83377 13156 13012 12856 12712 12556 13085 12785 2987 3860 5000 9780 10 1 59741721 7892 6.98 0.29 12 0.31 1892.00 45574.00 13430 20250207 -1.64 7620 20240313 73.36 13430 -1.64 20250207 11910 10.92 20250102 13430 -1.64 20250207 7620 73.36 20240313 0.42 N 012630 5000 2987 억 11287437 N N 48 N 00 N
12 20250218 140304 55 60.00 KOSPI 금융 N N N Y 60 N 13180 310 2 2.41 1997679400 151598 205.70 12970 13280 12860 16730 9010 12870 13177.48 18.89 0 79186 13156 13012 12856 12712 12556 13085 12785 2987 3860 5000 9780 10 1 59741721 7874 6.97 0.29 12 0.25 1892.00 45574.00 13430 20250207 -1.86 7620 20240313 72.97 13430 -1.86 20250207 11910 10.66 20250102 13430 -1.86 20250207 7620 72.97 20240313 0.42 N 012630 5000 2987 억 11287437 N N 48 N 00 N