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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160301,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14610,460,2,3.25,2418139500,166647,98.36,14160,14690,14070,18390,9910,14150,14510.50,19.13,0,19627,14716,14432,14206,13922,13696,14320,13810,2987,4240,5000,10750,10,1,59741721,8728,7.72,0.32,12,0.28,1892.00,45574.00,14690,20250313,-0.54,7620,20240313,91.73,14690,-0.54,20250313,11910,22.67,20250102,14690,-0.54,20250313,7620,91.73,20240313,0.50,N,012630,5000,2987 억,,11426391,N,N,170,N,00,N
20250313,150302,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14590,440,2,3.11,2258381195,155691,91.89,14160,14690,14070,18390,9910,14150,14505.64,19.13,0,20475,14716,14432,14206,13922,13696,14320,13810,2987,4240,5000,10750,10,1,59741721,8716,7.71,0.32,12,0.26,1892.00,45574.00,14690,20250313,-0.68,7620,20240313,91.47,14690,-0.68,20250313,11910,22.50,20250102,14690,-0.68,20250313,7620,91.47,20240313,0.50,N,012630,5000,2987 억,,11426391,N,N,91,N,00,N
20250313,140301,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14650,500,2,3.53,1515639540,104958,61.95,14160,14670,14070,18390,9910,14150,14440.57,19.13,0,25277,14716,14432,14206,13922,13696,14320,13810,2987,4240,5000,10750,10,1,59741721,8752,7.74,0.32,12,0.18,1892.00,45574.00,14670,20250313,-0.14,7620,20240313,92.26,14670,-0.14,20250313,11910,23.01,20250102,14670,-0.14,20250313,7620,92.26,20240313,0.50,N,012630,5000,2987 억,,11426391,N,N,91,N,00,N
20250313,130302,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14350,200,2,1.41,757903875,52870,31.20,14160,14490,14070,18390,9910,14150,14335.40,19.13,0,5711,14716,14432,14206,13922,13696,14320,13810,2987,4240,5000,10750,10,1,59741721,8573,7.58,0.31,12,0.09,1892.00,45574.00,14560,20250311,-1.44,7620,20240313,88.32,14560,-1.44,20250311,11910,20.49,20250102,14560,-1.44,20250311,7620,88.32,20240313,0.50,N,012630,5000,2987 억,,11426391,N,N,91,N,00,N
20250313,120301,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14390,240,2,1.70,654753615,45693,26.97,14160,14490,14070,18390,9910,14150,14329.60,19.13,0,5244,14716,14432,14206,13922,13696,14320,13810,2987,4240,5000,10750,10,1,59741721,8597,7.61,0.32,12,0.08,1892.00,45574.00,14560,20250311,-1.17,7620,20240313,88.85,14560,-1.17,20250311,11910,20.82,20250102,14560,-1.17,20250311,7620,88.85,20240313,0.50,N,012630,5000,2987 억,,11426391,N,N,91,N,00,N
20250313,110301,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14450,300,2,2.12,431864370,30254,17.86,14160,14450,14070,18390,9910,14150,14274.82,19.13,0,3747,14716,14432,14206,13922,13696,14320,13810,2987,4240,5000,10750,10,1,59741721,8633,7.64,0.32,12,0.05,1892.00,45574.00,14560,20250311,-0.76,7620,20240313,89.63,14560,-0.76,20250311,11910,21.33,20250102,14560,-0.76,20250311,7620,89.63,20240313,0.50,N,012630,5000,2987 억,,11426391,N,N,91,N,00,N
20250313,100301,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14240,90,2,0.64,197551495,13966,8.24,14160,14240,14070,18390,9910,14150,14145.16,19.13,0,5575,14716,14432,14206,13922,13696,14320,13810,2987,4240,5000,10750,10,1,59741721,8507,7.53,0.31,12,0.02,1892.00,45574.00,14560,20250311,-2.20,7620,20240313,86.88,14560,-2.20,20250311,11910,19.56,20250102,14560,-2.20,20250311,7620,86.88,20240313,0.50,N,012630,5000,2987 억,,11426391,N,N,91,N,00,N
20250313,090302,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14240,90,2,0.64,12579920,887,0.52,14160,14240,14160,18390,9910,14150,14184.41,19.13,0,175,14716,14432,14206,13922,13696,14320,13810,2987,4240,5000,10750,10,1,59741721,8507,7.53,0.31,12,0.00,1892.00,45574.00,14560,20250311,-2.20,7620,20240313,86.88,14560,-2.20,20250311,11910,19.56,20250102,14560,-2.20,20250311,7620,86.88,20240313,0.50,N,012630,5000,2987 억,,11426391,N,N,91,N,00,N
20250312,160300,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14150,-340,5,-2.35,2403973740,168880,83.45,14480,14490,13980,18830,10150,14490,14234.36,19.20,0,-22104,14950,14720,14330,14100,13710,14835,14215,2987,4340,5000,11010,10,1,59741721,8453,7.48,0.31,12,0.28,1892.00,45574.00,14560,20250311,-2.82,7620,20240313,85.70,14560,-2.82,20250311,11910,18.81,20250102,14560,-2.82,20250311,7620,85.70,20240313,0.48,N,012630,5000,2987 억,,11468865,N,N,91,N,00,N
20250312,150301,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14180,-310,5,-2.14,2188384530,153666,75.93,14480,14490,13980,18830,10150,14490,14240.69,19.20,0,-14750,14950,14720,14330,14100,13710,14835,14215,2987,4340,5000,11010,10,1,59741721,8471,7.49,0.31,12,0.26,1892.00,45574.00,14560,20250311,-2.61,7620,20240313,86.09,14560,-2.61,20250311,11910,19.06,20250102,14560,-2.61,20250311,7620,86.09,20240313,0.48,N,012630,5000,2987 억,,11468865,N,N,1447,N,00,N
20250312,140300,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14180,-310,5,-2.14,1663552035,116570,57.60,14480,14490,13980,18830,10150,14490,14270.28,19.20,0,-4625,14950,14720,14330,14100,13710,14835,14215,2987,4340,5000,11010,10,1,59741721,8471,7.49,0.31,12,0.20,1892.00,45574.00,14560,20250311,-2.61,7620,20240313,86.09,14560,-2.61,20250311,11910,19.06,20250102,14560,-2.61,20250311,7620,86.09,20240313,0.48,N,012630,5000,2987 억,,11468865,N,N,1447,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 20250313 160301 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14610 460 2 3.25 2418139500 166647 98.36 14160 14690 14070 18390 9910 14150 14510.50 19.13 0 19627 14716 14432 14206 13922 13696 14320 13810 2987 4240 5000 10750 10 1 59741721 8728 7.72 0.32 12 0.28 1892.00 45574.00 14690 20250313 -0.54 7620 20240313 91.73 14690 -0.54 20250313 11910 22.67 20250102 14690 -0.54 20250313 7620 91.73 20240313 0.50 N 012630 5000 2987 억 11426391 N N 170 N 00 N
3 20250313 150302 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14590 440 2 3.11 2258381195 155691 91.89 14160 14690 14070 18390 9910 14150 14505.64 19.13 0 20475 14716 14432 14206 13922 13696 14320 13810 2987 4240 5000 10750 10 1 59741721 8716 7.71 0.32 12 0.26 1892.00 45574.00 14690 20250313 -0.68 7620 20240313 91.47 14690 -0.68 20250313 11910 22.50 20250102 14690 -0.68 20250313 7620 91.47 20240313 0.50 N 012630 5000 2987 억 11426391 N N 91 N 00 N
4 20250313 140301 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14650 500 2 3.53 1515639540 104958 61.95 14160 14670 14070 18390 9910 14150 14440.57 19.13 0 25277 14716 14432 14206 13922 13696 14320 13810 2987 4240 5000 10750 10 1 59741721 8752 7.74 0.32 12 0.18 1892.00 45574.00 14670 20250313 -0.14 7620 20240313 92.26 14670 -0.14 20250313 11910 23.01 20250102 14670 -0.14 20250313 7620 92.26 20240313 0.50 N 012630 5000 2987 억 11426391 N N 91 N 00 N
5 20250313 130302 55 60.00 KOSPI 금융 N N N Y 60 N 14350 200 2 1.41 757903875 52870 31.20 14160 14490 14070 18390 9910 14150 14335.40 19.13 0 5711 14716 14432 14206 13922 13696 14320 13810 2987 4240 5000 10750 10 1 59741721 8573 7.58 0.31 12 0.09 1892.00 45574.00 14560 20250311 -1.44 7620 20240313 88.32 14560 -1.44 20250311 11910 20.49 20250102 14560 -1.44 20250311 7620 88.32 20240313 0.50 N 012630 5000 2987 억 11426391 N N 91 N 00 N
6 20250313 120301 55 60.00 KOSPI 금융 N N N Y 60 N 14390 240 2 1.70 654753615 45693 26.97 14160 14490 14070 18390 9910 14150 14329.60 19.13 0 5244 14716 14432 14206 13922 13696 14320 13810 2987 4240 5000 10750 10 1 59741721 8597 7.61 0.32 12 0.08 1892.00 45574.00 14560 20250311 -1.17 7620 20240313 88.85 14560 -1.17 20250311 11910 20.82 20250102 14560 -1.17 20250311 7620 88.85 20240313 0.50 N 012630 5000 2987 억 11426391 N N 91 N 00 N
7 20250313 110301 55 60.00 KOSPI 금융 N N N Y 60 N 14450 300 2 2.12 431864370 30254 17.86 14160 14450 14070 18390 9910 14150 14274.82 19.13 0 3747 14716 14432 14206 13922 13696 14320 13810 2987 4240 5000 10750 10 1 59741721 8633 7.64 0.32 12 0.05 1892.00 45574.00 14560 20250311 -0.76 7620 20240313 89.63 14560 -0.76 20250311 11910 21.33 20250102 14560 -0.76 20250311 7620 89.63 20240313 0.50 N 012630 5000 2987 억 11426391 N N 91 N 00 N
8 20250313 100301 55 60.00 KOSPI 금융 N N N Y 60 N 14240 90 2 0.64 197551495 13966 8.24 14160 14240 14070 18390 9910 14150 14145.16 19.13 0 5575 14716 14432 14206 13922 13696 14320 13810 2987 4240 5000 10750 10 1 59741721 8507 7.53 0.31 12 0.02 1892.00 45574.00 14560 20250311 -2.20 7620 20240313 86.88 14560 -2.20 20250311 11910 19.56 20250102 14560 -2.20 20250311 7620 86.88 20240313 0.50 N 012630 5000 2987 억 11426391 N N 91 N 00 N
9 20250313 090302 55 60.00 KOSPI 금융 N N N Y 60 N 14240 90 2 0.64 12579920 887 0.52 14160 14240 14160 18390 9910 14150 14184.41 19.13 0 175 14716 14432 14206 13922 13696 14320 13810 2987 4240 5000 10750 10 1 59741721 8507 7.53 0.31 12 0.00 1892.00 45574.00 14560 20250311 -2.20 7620 20240313 86.88 14560 -2.20 20250311 11910 19.56 20250102 14560 -2.20 20250311 7620 86.88 20240313 0.50 N 012630 5000 2987 억 11426391 N N 91 N 00 N
10 20250312 160300 55 60.00 KOSPI 금융 N N N Y 60 N 14150 -340 5 -2.35 2403973740 168880 83.45 14480 14490 13980 18830 10150 14490 14234.36 19.20 0 -22104 14950 14720 14330 14100 13710 14835 14215 2987 4340 5000 11010 10 1 59741721 8453 7.48 0.31 12 0.28 1892.00 45574.00 14560 20250311 -2.82 7620 20240313 85.70 14560 -2.82 20250311 11910 18.81 20250102 14560 -2.82 20250311 7620 85.70 20240313 0.48 N 012630 5000 2987 억 11468865 N N 91 N 00 N
11 20250312 150301 55 60.00 KOSPI 금융 N N N Y 60 N 14180 -310 5 -2.14 2188384530 153666 75.93 14480 14490 13980 18830 10150 14490 14240.69 19.20 0 -14750 14950 14720 14330 14100 13710 14835 14215 2987 4340 5000 11010 10 1 59741721 8471 7.49 0.31 12 0.26 1892.00 45574.00 14560 20250311 -2.61 7620 20240313 86.09 14560 -2.61 20250311 11910 19.06 20250102 14560 -2.61 20250311 7620 86.09 20240313 0.48 N 012630 5000 2987 억 11468865 N N 1447 N 00 N
12 20250312 140300 55 60.00 KOSPI 금융 N N N Y 60 N 14180 -310 5 -2.14 1663552035 116570 57.60 14480 14490 13980 18830 10150 14490 14270.28 19.20 0 -4625 14950 14720 14330 14100 13710 14835 14215 2987 4340 5000 11010 10 1 59741721 8471 7.49 0.31 12 0.20 1892.00 45574.00 14560 20250311 -2.61 7620 20240313 86.09 14560 -2.61 20250311 11910 19.06 20250102 14560 -2.61 20250311 7620 86.09 20240313 0.48 N 012630 5000 2987 억 11468865 N N 1447 N 00 N