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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160256,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14050,240,2,1.74,2578844375,183761,230.46,13810,14120,13790,17950,9670,13810,14033.67,19.10,0,76168,14010,13910,13750,13650,13490,13960,13700,2987,4140,5000,10490,10,1,59741721,8394,7.43,0.31,12,0.31,1892.00,45574.00,14120,20250306,-0.50,7620,20240313,84.38,14120,-0.50,20250306,11910,17.97,20250102,14120,-0.50,20250306,7620,84.38,20240313,0.48,N,012630,5000,2987 억,,11409264,N,N,114,N,00,N
20250306,150256,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14100,290,2,2.10,2296658305,163654,205.24,13810,14120,13790,17950,9670,13810,14033.62,19.10,0,72740,14010,13910,13750,13650,13490,13960,13700,2987,4140,5000,10490,10,1,59741721,8424,7.45,0.31,12,0.27,1892.00,45574.00,14120,20250306,-0.14,7620,20240313,85.04,14120,-0.14,20250306,11910,18.39,20250102,14120,-0.14,20250306,7620,85.04,20240313,0.48,N,012630,5000,2987 억,,11409264,N,N,10,N,00,N
20250306,140256,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14100,290,2,2.10,2131755785,151944,190.55,13810,14120,13790,17950,9670,13810,14029.88,19.10,0,70967,14010,13910,13750,13650,13490,13960,13700,2987,4140,5000,10490,10,1,59741721,8424,7.45,0.31,12,0.25,1892.00,45574.00,14120,20250306,-0.14,7620,20240313,85.04,14120,-0.14,20250306,11910,18.39,20250102,14120,-0.14,20250306,7620,85.04,20240313,0.48,N,012630,5000,2987 억,,11409264,N,N,10,N,00,N
20250306,130256,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14050,240,2,1.74,1937995855,138177,173.29,13810,14120,13790,17950,9670,13810,14025.46,19.10,0,64188,14010,13910,13750,13650,13490,13960,13700,2987,4140,5000,10490,10,1,59741721,8394,7.43,0.31,12,0.23,1892.00,45574.00,14120,20250306,-0.50,7620,20240313,84.38,14120,-0.50,20250306,11910,17.97,20250102,14120,-0.50,20250306,7620,84.38,20240313,0.48,N,012630,5000,2987 억,,11409264,N,N,10,N,00,N
20250306,120256,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14080,270,2,1.96,1778476610,126849,159.08,13810,14120,13790,17950,9670,13810,14020.42,19.10,0,65325,14010,13910,13750,13650,13490,13960,13700,2987,4140,5000,10490,10,1,59741721,8412,7.44,0.31,12,0.21,1892.00,45574.00,14120,20250306,-0.28,7620,20240313,84.78,14120,-0.28,20250306,11910,18.22,20250102,14120,-0.28,20250306,7620,84.78,20240313,0.48,N,012630,5000,2987 억,,11409264,N,N,10,N,00,N
20250306,110255,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14100,290,2,2.10,1466092760,104679,131.28,13810,14110,13790,17950,9670,13810,14005.61,19.10,0,53534,14010,13910,13750,13650,13490,13960,13700,2987,4140,5000,10490,10,1,59741721,8424,7.45,0.31,12,0.18,1892.00,45574.00,14110,20250306,-0.07,7620,20240313,85.04,14110,-0.07,20250306,11910,18.39,20250102,14110,-0.07,20250306,7620,85.04,20240313,0.48,N,012630,5000,2987 억,,11409264,N,N,10,N,00,N
20250306,100256,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14070,260,2,1.88,815959325,58462,73.32,13810,14090,13790,17950,9670,13810,13957.09,19.10,0,35437,14010,13910,13750,13650,13490,13960,13700,2987,4140,5000,10490,10,1,59741721,8406,7.44,0.31,12,0.10,1892.00,45574.00,14090,20250306,-0.14,7620,20240313,84.65,14090,-0.14,20250306,11910,18.14,20250102,14090,-0.14,20250306,7620,84.65,20240313,0.48,N,012630,5000,2987 억,,11409264,N,N,10,N,00,N
20250306,090258,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13810,0,3,0.00,4380350,317,0.40,13810,13850,13810,17950,9670,13810,13818.14,19.10,0,-165,14010,13910,13750,13650,13490,13960,13700,2987,4140,5000,10490,10,1,59741721,8250,7.30,0.30,12,0.00,1892.00,45574.00,13880,20250304,-0.50,7620,20240313,81.23,13880,-0.50,20250304,11910,15.95,20250102,13880,-0.50,20250304,7620,81.23,20240313,0.48,N,012630,5000,2987 억,,11409264,N,N,10,N,00,N
20250305,160254,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13810,100,2,0.73,1091803040,79631,46.48,13720,13850,13590,17820,9600,13710,13710.76,19.04,0,6089,14103,13906,13683,13486,13263,13795,13375,2987,4110,5000,10410,10,1,59741721,8250,7.30,0.30,12,0.13,1892.00,45574.00,13880,20250304,-0.50,7620,20240313,81.23,13880,-0.50,20250304,11910,15.95,20250102,13880,-0.50,20250304,7620,81.23,20240313,0.46,N,012630,5000,2987 억,,11374624,N,N,10,N,00,N
20250305,150255,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13770,60,2,0.44,1058529680,77216,45.07,13720,13850,13590,17820,9600,13710,13708.68,19.04,0,6555,14103,13906,13683,13486,13263,13795,13375,2987,4110,5000,10410,10,1,59741721,8226,7.28,0.30,12,0.13,1892.00,45574.00,13880,20250304,-0.79,7620,20240313,80.71,13880,-0.79,20250304,11910,15.62,20250102,13880,-0.79,20250304,7620,80.71,20240313,0.46,N,012630,5000,2987 억,,11374624,N,N,125,N,00,N
20250305,140253,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13770,60,2,0.44,927835510,67725,39.53,13720,13850,13590,17820,9600,13710,13700.04,19.04,0,5076,14103,13906,13683,13486,13263,13795,13375,2987,4110,5000,10410,10,1,59741721,8226,7.28,0.30,12,0.11,1892.00,45574.00,13880,20250304,-0.79,7620,20240313,80.71,13880,-0.79,20250304,11910,15.62,20250102,13880,-0.79,20250304,7620,80.71,20240313,0.46,N,012630,5000,2987 억,,11374624,N,N,125,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 20250306 160256 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14050 240 2 1.74 2578844375 183761 230.46 13810 14120 13790 17950 9670 13810 14033.67 19.10 0 76168 14010 13910 13750 13650 13490 13960 13700 2987 4140 5000 10490 10 1 59741721 8394 7.43 0.31 12 0.31 1892.00 45574.00 14120 20250306 -0.50 7620 20240313 84.38 14120 -0.50 20250306 11910 17.97 20250102 14120 -0.50 20250306 7620 84.38 20240313 0.48 N 012630 5000 2987 억 11409264 N N 114 N 00 N
3 20250306 150256 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14100 290 2 2.10 2296658305 163654 205.24 13810 14120 13790 17950 9670 13810 14033.62 19.10 0 72740 14010 13910 13750 13650 13490 13960 13700 2987 4140 5000 10490 10 1 59741721 8424 7.45 0.31 12 0.27 1892.00 45574.00 14120 20250306 -0.14 7620 20240313 85.04 14120 -0.14 20250306 11910 18.39 20250102 14120 -0.14 20250306 7620 85.04 20240313 0.48 N 012630 5000 2987 억 11409264 N N 10 N 00 N
4 20250306 140256 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14100 290 2 2.10 2131755785 151944 190.55 13810 14120 13790 17950 9670 13810 14029.88 19.10 0 70967 14010 13910 13750 13650 13490 13960 13700 2987 4140 5000 10490 10 1 59741721 8424 7.45 0.31 12 0.25 1892.00 45574.00 14120 20250306 -0.14 7620 20240313 85.04 14120 -0.14 20250306 11910 18.39 20250102 14120 -0.14 20250306 7620 85.04 20240313 0.48 N 012630 5000 2987 억 11409264 N N 10 N 00 N
5 20250306 130256 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14050 240 2 1.74 1937995855 138177 173.29 13810 14120 13790 17950 9670 13810 14025.46 19.10 0 64188 14010 13910 13750 13650 13490 13960 13700 2987 4140 5000 10490 10 1 59741721 8394 7.43 0.31 12 0.23 1892.00 45574.00 14120 20250306 -0.50 7620 20240313 84.38 14120 -0.50 20250306 11910 17.97 20250102 14120 -0.50 20250306 7620 84.38 20240313 0.48 N 012630 5000 2987 억 11409264 N N 10 N 00 N
6 20250306 120256 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14080 270 2 1.96 1778476610 126849 159.08 13810 14120 13790 17950 9670 13810 14020.42 19.10 0 65325 14010 13910 13750 13650 13490 13960 13700 2987 4140 5000 10490 10 1 59741721 8412 7.44 0.31 12 0.21 1892.00 45574.00 14120 20250306 -0.28 7620 20240313 84.78 14120 -0.28 20250306 11910 18.22 20250102 14120 -0.28 20250306 7620 84.78 20240313 0.48 N 012630 5000 2987 억 11409264 N N 10 N 00 N
7 20250306 110255 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14100 290 2 2.10 1466092760 104679 131.28 13810 14110 13790 17950 9670 13810 14005.61 19.10 0 53534 14010 13910 13750 13650 13490 13960 13700 2987 4140 5000 10490 10 1 59741721 8424 7.45 0.31 12 0.18 1892.00 45574.00 14110 20250306 -0.07 7620 20240313 85.04 14110 -0.07 20250306 11910 18.39 20250102 14110 -0.07 20250306 7620 85.04 20240313 0.48 N 012630 5000 2987 억 11409264 N N 10 N 00 N
8 20250306 100256 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14070 260 2 1.88 815959325 58462 73.32 13810 14090 13790 17950 9670 13810 13957.09 19.10 0 35437 14010 13910 13750 13650 13490 13960 13700 2987 4140 5000 10490 10 1 59741721 8406 7.44 0.31 12 0.10 1892.00 45574.00 14090 20250306 -0.14 7620 20240313 84.65 14090 -0.14 20250306 11910 18.14 20250102 14090 -0.14 20250306 7620 84.65 20240313 0.48 N 012630 5000 2987 억 11409264 N N 10 N 00 N
9 20250306 090258 55 60.00 KOSPI 금융 N N N Y 60 N 13810 0 3 0.00 4380350 317 0.40 13810 13850 13810 17950 9670 13810 13818.14 19.10 0 -165 14010 13910 13750 13650 13490 13960 13700 2987 4140 5000 10490 10 1 59741721 8250 7.30 0.30 12 0.00 1892.00 45574.00 13880 20250304 -0.50 7620 20240313 81.23 13880 -0.50 20250304 11910 15.95 20250102 13880 -0.50 20250304 7620 81.23 20240313 0.48 N 012630 5000 2987 억 11409264 N N 10 N 00 N
10 20250305 160254 55 60.00 KOSPI 금융 N N N Y 60 N 13810 100 2 0.73 1091803040 79631 46.48 13720 13850 13590 17820 9600 13710 13710.76 19.04 0 6089 14103 13906 13683 13486 13263 13795 13375 2987 4110 5000 10410 10 1 59741721 8250 7.30 0.30 12 0.13 1892.00 45574.00 13880 20250304 -0.50 7620 20240313 81.23 13880 -0.50 20250304 11910 15.95 20250102 13880 -0.50 20250304 7620 81.23 20240313 0.46 N 012630 5000 2987 억 11374624 N N 10 N 00 N
11 20250305 150255 55 60.00 KOSPI 금융 N N N Y 60 N 13770 60 2 0.44 1058529680 77216 45.07 13720 13850 13590 17820 9600 13710 13708.68 19.04 0 6555 14103 13906 13683 13486 13263 13795 13375 2987 4110 5000 10410 10 1 59741721 8226 7.28 0.30 12 0.13 1892.00 45574.00 13880 20250304 -0.79 7620 20240313 80.71 13880 -0.79 20250304 11910 15.62 20250102 13880 -0.79 20250304 7620 80.71 20240313 0.46 N 012630 5000 2987 억 11374624 N N 125 N 00 N
12 20250305 140253 55 60.00 KOSPI 금융 N N N Y 60 N 13770 60 2 0.44 927835510 67725 39.53 13720 13850 13590 17820 9600 13710 13700.04 19.04 0 5076 14103 13906 13683 13486 13263 13795 13375 2987 4110 5000 10410 10 1 59741721 8226 7.28 0.30 12 0.11 1892.00 45574.00 13880 20250304 -0.79 7620 20240313 80.71 13880 -0.79 20250304 11910 15.62 20250102 13880 -0.79 20250304 7620 80.71 20240313 0.46 N 012630 5000 2987 억 11374624 N N 125 N 00 N