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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14490,410,2,2.91,2102985990,146334,158.69,13970,14490,13970,18300,9860,14080,14370.58,19.10,0,20621,14406,14242,14156,13992,13906,14200,13950,2987,4220,5000,10700,10,1,59741721,8657,7.66,0.32,12,0.24,1892.00,45574.00,14760,20250314,-1.83,7620,20240313,90.16,14760,-1.83,20250314,11910,21.66,20250102,14760,-1.83,20250314,7810,85.53,20240530,0.50,N,012630,5000,2987 억,,11412193,N,N,125,N,00,N
20250321,150306,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14390,310,2,2.20,1488332130,103873,112.65,13970,14450,13970,18300,9860,14080,14328.38,19.10,0,2676,14406,14242,14156,13992,13906,14200,13950,2987,4220,5000,10700,10,1,59741721,8597,7.61,0.32,12,0.17,1892.00,45574.00,14760,20250314,-2.51,7620,20240313,88.85,14760,-2.51,20250314,11910,20.82,20250102,14760,-2.51,20250314,7810,84.25,20240530,0.50,N,012630,5000,2987 억,,11412193,N,N,42,N,00,N
20250321,140305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14380,300,2,2.13,1234751370,86242,93.53,13970,14450,13970,18300,9860,14080,14317.29,19.10,0,3333,14406,14242,14156,13992,13906,14200,13950,2987,4220,5000,10700,10,1,59741721,8591,7.60,0.32,12,0.14,1892.00,45574.00,14760,20250314,-2.57,7620,20240313,88.71,14760,-2.57,20250314,11910,20.74,20250102,14760,-2.57,20250314,7810,84.12,20240530,0.50,N,012630,5000,2987 억,,11412193,N,N,42,N,00,N
20250321,130306,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14440,360,2,2.56,1005353710,70322,76.26,13970,14450,13970,18300,9860,14080,14296.43,19.10,0,6101,14406,14242,14156,13992,13906,14200,13950,2987,4220,5000,10700,10,1,59741721,8627,7.63,0.32,12,0.12,1892.00,45574.00,14760,20250314,-2.17,7620,20240313,89.50,14760,-2.17,20250314,11910,21.24,20250102,14760,-2.17,20250314,7810,84.89,20240530,0.50,N,012630,5000,2987 억,,11412193,N,N,42,N,00,N
20250321,120307,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14400,320,2,2.27,789524540,55365,60.04,13970,14440,13970,18300,9860,14080,14260.35,19.10,0,5543,14406,14242,14156,13992,13906,14200,13950,2987,4220,5000,10700,10,1,59741721,8603,7.61,0.32,12,0.09,1892.00,45574.00,14760,20250314,-2.44,7620,20240313,88.98,14760,-2.44,20250314,11910,20.91,20250102,14760,-2.44,20250314,7810,84.38,20240530,0.50,N,012630,5000,2987 억,,11412193,N,N,42,N,00,N
20250321,110305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14380,300,2,2.13,515411500,36340,39.41,13970,14400,13970,18300,9860,14080,14183.04,19.10,0,4590,14406,14242,14156,13992,13906,14200,13950,2987,4220,5000,10700,10,1,59741721,8591,7.60,0.32,12,0.06,1892.00,45574.00,14760,20250314,-2.57,7620,20240313,88.71,14760,-2.57,20250314,11910,20.74,20250102,14760,-2.57,20250314,7810,84.12,20240530,0.50,N,012630,5000,2987 억,,11412193,N,N,42,N,00,N
20250321,100307,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14050,-30,5,-0.21,213862650,15167,16.45,13970,14230,13970,18300,9860,14080,14100.52,19.10,0,-227,14406,14242,14156,13992,13906,14200,13950,2987,4220,5000,10700,10,1,59741721,8394,7.43,0.31,12,0.03,1892.00,45574.00,14760,20250314,-4.81,7620,20240313,84.38,14760,-4.81,20250314,11910,17.97,20250102,14760,-4.81,20250314,7810,79.90,20240530,0.50,N,012630,5000,2987 억,,11412193,N,N,42,N,00,N
20250321,090308,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14030,-50,5,-0.36,10719910,766,0.83,13970,14060,13970,18300,9860,14080,13994.66,19.10,0,-259,14406,14242,14156,13992,13906,14200,13950,2987,4220,5000,10700,10,1,59741721,8382,7.42,0.31,12,0.00,1892.00,45574.00,14760,20250314,-4.95,7620,20240313,84.12,14760,-4.95,20250314,11910,17.80,20250102,14760,-4.95,20250314,7810,79.64,20240530,0.50,N,012630,5000,2987 억,,11412193,N,N,42,N,00,N
20250320,160324,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14080,-240,5,-1.68,1305757320,92111,95.63,14320,14320,14070,18610,10030,14320,14176.10,19.14,0,-16314,14786,14552,14376,14142,13966,14670,14260,2987,4290,5000,10880,10,1,59741721,8412,7.44,0.31,12,0.15,1892.00,45574.00,14760,20250314,-4.61,7620,20240313,84.78,14760,-4.61,20250314,11910,18.22,20250102,14760,-4.61,20250314,7810,80.28,20240530,0.50,N,012630,5000,2987 억,,11431815,N,N,34,N,00,N
20250320,150306,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14120,-200,5,-1.40,1211797490,85450,88.72,14320,14320,14070,18610,10030,14320,14181.36,19.14,0,-13568,14786,14552,14376,14142,13966,14670,14260,2987,4290,5000,10880,10,1,59741721,8436,7.46,0.31,12,0.14,1892.00,45574.00,14760,20250314,-4.34,7620,20240313,85.30,14760,-4.34,20250314,11910,18.56,20250102,14760,-4.34,20250314,7810,80.79,20240530,0.50,N,012630,5000,2987 억,,11431815,N,N,67,N,00,N
20250320,140307,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14140,-180,5,-1.26,1056014180,74436,77.28,14320,14320,14070,18610,10030,14320,14186.87,19.14,0,-10525,14786,14552,14376,14142,13966,14670,14260,2987,4290,5000,10880,10,1,59741721,8447,7.47,0.31,12,0.12,1892.00,45574.00,14760,20250314,-4.20,7620,20240313,85.56,14760,-4.20,20250314,11910,18.72,20250102,14760,-4.20,20250314,7810,81.05,20240530,0.50,N,012630,5000,2987 억,,11431815,N,N,67,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 20250321 160305 55 60.00 KOSPI 금융 N N N Y 60 N 14490 410 2 2.91 2102985990 146334 158.69 13970 14490 13970 18300 9860 14080 14370.58 19.10 0 20621 14406 14242 14156 13992 13906 14200 13950 2987 4220 5000 10700 10 1 59741721 8657 7.66 0.32 12 0.24 1892.00 45574.00 14760 20250314 -1.83 7620 20240313 90.16 14760 -1.83 20250314 11910 21.66 20250102 14760 -1.83 20250314 7810 85.53 20240530 0.50 N 012630 5000 2987 억 11412193 N N 125 N 00 N
3 20250321 150306 55 60.00 KOSPI 금융 N N N Y 60 N 14390 310 2 2.20 1488332130 103873 112.65 13970 14450 13970 18300 9860 14080 14328.38 19.10 0 2676 14406 14242 14156 13992 13906 14200 13950 2987 4220 5000 10700 10 1 59741721 8597 7.61 0.32 12 0.17 1892.00 45574.00 14760 20250314 -2.51 7620 20240313 88.85 14760 -2.51 20250314 11910 20.82 20250102 14760 -2.51 20250314 7810 84.25 20240530 0.50 N 012630 5000 2987 억 11412193 N N 42 N 00 N
4 20250321 140305 55 60.00 KOSPI 금융 N N N Y 60 N 14380 300 2 2.13 1234751370 86242 93.53 13970 14450 13970 18300 9860 14080 14317.29 19.10 0 3333 14406 14242 14156 13992 13906 14200 13950 2987 4220 5000 10700 10 1 59741721 8591 7.60 0.32 12 0.14 1892.00 45574.00 14760 20250314 -2.57 7620 20240313 88.71 14760 -2.57 20250314 11910 20.74 20250102 14760 -2.57 20250314 7810 84.12 20240530 0.50 N 012630 5000 2987 억 11412193 N N 42 N 00 N
5 20250321 130306 55 60.00 KOSPI 금융 N N N Y 60 N 14440 360 2 2.56 1005353710 70322 76.26 13970 14450 13970 18300 9860 14080 14296.43 19.10 0 6101 14406 14242 14156 13992 13906 14200 13950 2987 4220 5000 10700 10 1 59741721 8627 7.63 0.32 12 0.12 1892.00 45574.00 14760 20250314 -2.17 7620 20240313 89.50 14760 -2.17 20250314 11910 21.24 20250102 14760 -2.17 20250314 7810 84.89 20240530 0.50 N 012630 5000 2987 억 11412193 N N 42 N 00 N
6 20250321 120307 55 60.00 KOSPI 금융 N N N Y 60 N 14400 320 2 2.27 789524540 55365 60.04 13970 14440 13970 18300 9860 14080 14260.35 19.10 0 5543 14406 14242 14156 13992 13906 14200 13950 2987 4220 5000 10700 10 1 59741721 8603 7.61 0.32 12 0.09 1892.00 45574.00 14760 20250314 -2.44 7620 20240313 88.98 14760 -2.44 20250314 11910 20.91 20250102 14760 -2.44 20250314 7810 84.38 20240530 0.50 N 012630 5000 2987 억 11412193 N N 42 N 00 N
7 20250321 110305 55 60.00 KOSPI 금융 N N N Y 60 N 14380 300 2 2.13 515411500 36340 39.41 13970 14400 13970 18300 9860 14080 14183.04 19.10 0 4590 14406 14242 14156 13992 13906 14200 13950 2987 4220 5000 10700 10 1 59741721 8591 7.60 0.32 12 0.06 1892.00 45574.00 14760 20250314 -2.57 7620 20240313 88.71 14760 -2.57 20250314 11910 20.74 20250102 14760 -2.57 20250314 7810 84.12 20240530 0.50 N 012630 5000 2987 억 11412193 N N 42 N 00 N
8 20250321 100307 55 60.00 KOSPI 금융 N N N Y 60 N 14050 -30 5 -0.21 213862650 15167 16.45 13970 14230 13970 18300 9860 14080 14100.52 19.10 0 -227 14406 14242 14156 13992 13906 14200 13950 2987 4220 5000 10700 10 1 59741721 8394 7.43 0.31 12 0.03 1892.00 45574.00 14760 20250314 -4.81 7620 20240313 84.38 14760 -4.81 20250314 11910 17.97 20250102 14760 -4.81 20250314 7810 79.90 20240530 0.50 N 012630 5000 2987 억 11412193 N N 42 N 00 N
9 20250321 090308 55 60.00 KOSPI 금융 N N N Y 60 N 14030 -50 5 -0.36 10719910 766 0.83 13970 14060 13970 18300 9860 14080 13994.66 19.10 0 -259 14406 14242 14156 13992 13906 14200 13950 2987 4220 5000 10700 10 1 59741721 8382 7.42 0.31 12 0.00 1892.00 45574.00 14760 20250314 -4.95 7620 20240313 84.12 14760 -4.95 20250314 11910 17.80 20250102 14760 -4.95 20250314 7810 79.64 20240530 0.50 N 012630 5000 2987 억 11412193 N N 42 N 00 N
10 20250320 160324 55 60.00 KOSPI 금융 N N N Y 60 N 14080 -240 5 -1.68 1305757320 92111 95.63 14320 14320 14070 18610 10030 14320 14176.10 19.14 0 -16314 14786 14552 14376 14142 13966 14670 14260 2987 4290 5000 10880 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 7810 80.28 20240530 0.50 N 012630 5000 2987 억 11431815 N N 34 N 00 N
11 20250320 150306 55 60.00 KOSPI 금융 N N N Y 60 N 14120 -200 5 -1.40 1211797490 85450 88.72 14320 14320 14070 18610 10030 14320 14181.36 19.14 0 -13568 14786 14552 14376 14142 13966 14670 14260 2987 4290 5000 10880 10 1 59741721 8436 7.46 0.31 12 0.14 1892.00 45574.00 14760 20250314 -4.34 7620 20240313 85.30 14760 -4.34 20250314 11910 18.56 20250102 14760 -4.34 20250314 7810 80.79 20240530 0.50 N 012630 5000 2987 억 11431815 N N 67 N 00 N
12 20250320 140307 55 60.00 KOSPI 금융 N N N Y 60 N 14140 -180 5 -1.26 1056014180 74436 77.28 14320 14320 14070 18610 10030 14320 14186.87 19.14 0 -10525 14786 14552 14376 14142 13966 14670 14260 2987 4290 5000 10880 10 1 59741721 8447 7.47 0.31 12 0.12 1892.00 45574.00 14760 20250314 -4.20 7620 20240313 85.56 14760 -4.20 20250314 11910 18.72 20250102 14760 -4.20 20250314 7810 81.05 20240530 0.50 N 012630 5000 2987 억 11431815 N N 67 N 00 N