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
036530/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
20250228,160451,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32050,-700,5,-2.14,645584050,20188,40.15,32350,32400,31400,42550,22950,32750,31978.60,11.76,0,-4308,35550,34150,33050,31650,30550,33600,31100,84,9800,500,23580,50,1,16303886,5225,3.66,0.41,12,0.12,8767.00,77393.00,34450,20250227,-6.97,20100,20240227,59.45,34450,-6.97,20250227,21400,49.77,20250113,34450,-6.97,20250227,20250,58.27,20240703,0.08,N,036530,500,83 억,,1917153,N,N,2,N,00,N
20250228,150453,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32200,-550,5,-1.68,595827200,18638,37.07,32350,32400,31400,42550,22950,32750,31968.41,11.76,0,-3496,35550,34150,33050,31650,30550,33600,31100,84,9800,500,23580,50,1,16303886,5250,3.67,0.42,12,0.11,8767.00,77393.00,34450,20250227,-6.53,20100,20240227,60.20,34450,-6.53,20250227,21400,50.47,20250113,34450,-6.53,20250227,20250,59.01,20240703,0.08,N,036530,500,83 억,,1917153,N,N,22,N,00,N
20250228,140454,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32150,-600,5,-1.83,534513800,16730,33.27,32350,32400,31400,42550,22950,32750,31949.42,11.76,0,-2161,35550,34150,33050,31650,30550,33600,31100,84,9800,500,23580,50,1,16303886,5242,3.67,0.42,12,0.10,8767.00,77393.00,34450,20250227,-6.68,20100,20240227,59.95,34450,-6.68,20250227,21400,50.23,20250113,34450,-6.68,20250227,20250,58.77,20240703,0.08,N,036530,500,83 억,,1917153,N,N,22,N,00,N
20250228,130452,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32100,-650,5,-1.98,438047700,13733,27.31,32350,32400,31400,42550,22950,32750,31897.45,11.76,0,-1300,35550,34150,33050,31650,30550,33600,31100,84,9800,500,23580,50,1,16303886,5234,3.66,0.41,12,0.08,8767.00,77393.00,34450,20250227,-6.82,20100,20240227,59.70,34450,-6.82,20250227,21400,50.00,20250113,34450,-6.82,20250227,20250,58.52,20240703,0.08,N,036530,500,83 억,,1917153,N,N,22,N,00,N
20250228,120450,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31950,-800,5,-2.44,366075400,11481,22.83,32350,32400,31400,42550,22950,32750,31885.32,11.76,0,-774,35550,34150,33050,31650,30550,33600,31100,84,9800,500,23580,50,1,16303886,5209,3.64,0.41,12,0.07,8767.00,77393.00,34450,20250227,-7.26,20100,20240227,58.96,34450,-7.26,20250227,21400,49.30,20250113,34450,-7.26,20250227,20250,57.78,20240703,0.08,N,036530,500,83 억,,1917153,N,N,22,N,00,N
20250228,110450,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32000,-750,5,-2.29,293910450,9220,18.34,32350,32400,31400,42550,22950,32750,31877.49,11.76,0,-592,35550,34150,33050,31650,30550,33600,31100,84,9800,500,23580,50,1,16303886,5217,3.65,0.41,12,0.06,8767.00,77393.00,34450,20250227,-7.11,20100,20240227,59.20,34450,-7.11,20250227,21400,49.53,20250113,34450,-7.11,20250227,20250,58.02,20240703,0.08,N,036530,500,83 억,,1917153,N,N,22,N,00,N
20250228,100450,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31850,-900,5,-2.75,127312050,3998,7.95,32350,32400,31400,42550,22950,32750,31843.93,11.76,0,327,35550,34150,33050,31650,30550,33600,31100,84,9800,500,23580,50,1,16303886,5193,3.63,0.41,12,0.02,8767.00,77393.00,34450,20250227,-7.55,20100,20240227,58.46,34450,-7.55,20250227,21400,48.83,20250113,34450,-7.55,20250227,20250,57.28,20240703,0.08,N,036530,500,83 억,,1917153,N,N,22,N,00,N
20250228,090452,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32300,-450,5,-1.37,5794450,180,0.36,32350,32350,32050,42550,22950,32750,32191.39,11.76,0,26,35550,34150,33050,31650,30550,33600,31100,84,9800,500,23580,50,1,16303886,5266,3.68,0.42,12,0.00,8767.00,77393.00,34450,20250227,-6.24,20100,20240227,60.70,34450,-6.24,20250227,21400,50.93,20250113,34450,-6.24,20250227,20250,59.51,20240703,0.08,N,036530,500,83 억,,1917153,N,N,22,N,00,N
20250227,160449,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,32750,-600,5,-1.80,1648974950,50242,79.35,33350,34450,31950,43350,23350,33350,32820.68,11.68,0,-2232,35483,34416,32883,31816,30283,34950,32350,84,10000,500,24010,50,1,16303886,5340,3.74,0.42,12,0.31,8767.00,77393.00,34450,20250227,-4.93,20100,20240216,62.94,34450,-4.93,20250227,21400,53.04,20250113,34450,-4.93,20250227,20100,62.94,20240227,0.08,N,036530,500,83 억,,1903485,N,N,22,N,00,N
20250227,150446,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,32500,-850,5,-2.55,1537070800,46810,73.93,33350,34450,31950,43350,23350,33350,32836.37,11.68,0,58,35483,34416,32883,31816,30283,34950,32350,84,10000,500,24010,50,1,16303886,5299,3.71,0.42,12,0.29,8767.00,77393.00,34450,20250227,-5.66,20100,20240216,61.69,34450,-5.66,20250227,21400,51.87,20250113,34450,-5.66,20250227,20100,61.69,20240227,0.08,N,036530,500,83 억,,1903485,N,N,0,N,00,N
20250227,140448,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,32000,-1350,5,-4.05,1337608300,40597,64.12,33350,34450,31950,43350,23350,33350,32948.44,11.68,0,55,35483,34416,32883,31816,30283,34950,32350,84,10000,500,24010,50,1,16303886,5217,3.65,0.41,12,0.25,8767.00,77393.00,34450,20250227,-7.11,20100,20240216,59.20,34450,-7.11,20250227,21400,49.53,20250113,34450,-7.11,20250227,20100,59.20,20240227,0.08,N,036530,500,83 억,,1903485,N,N,0,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 160451 55 60.00 KOSPI 금융 N N N Y 60 N 32050 -700 5 -2.14 645584050 20188 40.15 32350 32400 31400 42550 22950 32750 31978.60 11.76 0 -4308 35550 34150 33050 31650 30550 33600 31100 84 9800 500 23580 50 1 16303886 5225 3.66 0.41 12 0.12 8767.00 77393.00 34450 20250227 -6.97 20100 20240227 59.45 34450 -6.97 20250227 21400 49.77 20250113 34450 -6.97 20250227 20250 58.27 20240703 0.08 N 036530 500 83 억 1917153 N N 2 N 00 N
3 20250228 150453 55 60.00 KOSPI 금융 N N N Y 60 N 32200 -550 5 -1.68 595827200 18638 37.07 32350 32400 31400 42550 22950 32750 31968.41 11.76 0 -3496 35550 34150 33050 31650 30550 33600 31100 84 9800 500 23580 50 1 16303886 5250 3.67 0.42 12 0.11 8767.00 77393.00 34450 20250227 -6.53 20100 20240227 60.20 34450 -6.53 20250227 21400 50.47 20250113 34450 -6.53 20250227 20250 59.01 20240703 0.08 N 036530 500 83 억 1917153 N N 22 N 00 N
4 20250228 140454 55 60.00 KOSPI 금융 N N N Y 60 N 32150 -600 5 -1.83 534513800 16730 33.27 32350 32400 31400 42550 22950 32750 31949.42 11.76 0 -2161 35550 34150 33050 31650 30550 33600 31100 84 9800 500 23580 50 1 16303886 5242 3.67 0.42 12 0.10 8767.00 77393.00 34450 20250227 -6.68 20100 20240227 59.95 34450 -6.68 20250227 21400 50.23 20250113 34450 -6.68 20250227 20250 58.77 20240703 0.08 N 036530 500 83 억 1917153 N N 22 N 00 N
5 20250228 130452 55 60.00 KOSPI 금융 N N N Y 60 N 32100 -650 5 -1.98 438047700 13733 27.31 32350 32400 31400 42550 22950 32750 31897.45 11.76 0 -1300 35550 34150 33050 31650 30550 33600 31100 84 9800 500 23580 50 1 16303886 5234 3.66 0.41 12 0.08 8767.00 77393.00 34450 20250227 -6.82 20100 20240227 59.70 34450 -6.82 20250227 21400 50.00 20250113 34450 -6.82 20250227 20250 58.52 20240703 0.08 N 036530 500 83 억 1917153 N N 22 N 00 N
6 20250228 120450 55 60.00 KOSPI 금융 N N N Y 60 N 31950 -800 5 -2.44 366075400 11481 22.83 32350 32400 31400 42550 22950 32750 31885.32 11.76 0 -774 35550 34150 33050 31650 30550 33600 31100 84 9800 500 23580 50 1 16303886 5209 3.64 0.41 12 0.07 8767.00 77393.00 34450 20250227 -7.26 20100 20240227 58.96 34450 -7.26 20250227 21400 49.30 20250113 34450 -7.26 20250227 20250 57.78 20240703 0.08 N 036530 500 83 억 1917153 N N 22 N 00 N
7 20250228 110450 55 60.00 KOSPI 금융 N N N Y 60 N 32000 -750 5 -2.29 293910450 9220 18.34 32350 32400 31400 42550 22950 32750 31877.49 11.76 0 -592 35550 34150 33050 31650 30550 33600 31100 84 9800 500 23580 50 1 16303886 5217 3.65 0.41 12 0.06 8767.00 77393.00 34450 20250227 -7.11 20100 20240227 59.20 34450 -7.11 20250227 21400 49.53 20250113 34450 -7.11 20250227 20250 58.02 20240703 0.08 N 036530 500 83 억 1917153 N N 22 N 00 N
8 20250228 100450 55 60.00 KOSPI 금융 N N N Y 60 N 31850 -900 5 -2.75 127312050 3998 7.95 32350 32400 31400 42550 22950 32750 31843.93 11.76 0 327 35550 34150 33050 31650 30550 33600 31100 84 9800 500 23580 50 1 16303886 5193 3.63 0.41 12 0.02 8767.00 77393.00 34450 20250227 -7.55 20100 20240227 58.46 34450 -7.55 20250227 21400 48.83 20250113 34450 -7.55 20250227 20250 57.28 20240703 0.08 N 036530 500 83 억 1917153 N N 22 N 00 N
9 20250228 090452 55 60.00 KOSPI 금융 N N N Y 60 N 32300 -450 5 -1.37 5794450 180 0.36 32350 32350 32050 42550 22950 32750 32191.39 11.76 0 26 35550 34150 33050 31650 30550 33600 31100 84 9800 500 23580 50 1 16303886 5266 3.68 0.42 12 0.00 8767.00 77393.00 34450 20250227 -6.24 20100 20240227 60.70 34450 -6.24 20250227 21400 50.93 20250113 34450 -6.24 20250227 20250 59.51 20240703 0.08 N 036530 500 83 억 1917153 N N 22 N 00 N
10 20250227 160449 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 32750 -600 5 -1.80 1648974950 50242 79.35 33350 34450 31950 43350 23350 33350 32820.68 11.68 0 -2232 35483 34416 32883 31816 30283 34950 32350 84 10000 500 24010 50 1 16303886 5340 3.74 0.42 12 0.31 8767.00 77393.00 34450 20250227 -4.93 20100 20240216 62.94 34450 -4.93 20250227 21400 53.04 20250113 34450 -4.93 20250227 20100 62.94 20240227 0.08 N 036530 500 83 억 1903485 N N 22 N 00 N
11 20250227 150446 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 32500 -850 5 -2.55 1537070800 46810 73.93 33350 34450 31950 43350 23350 33350 32836.37 11.68 0 58 35483 34416 32883 31816 30283 34950 32350 84 10000 500 24010 50 1 16303886 5299 3.71 0.42 12 0.29 8767.00 77393.00 34450 20250227 -5.66 20100 20240216 61.69 34450 -5.66 20250227 21400 51.87 20250113 34450 -5.66 20250227 20100 61.69 20240227 0.08 N 036530 500 83 억 1903485 N N 0 N 00 N
12 20250227 140448 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 32000 -1350 5 -4.05 1337608300 40597 64.12 33350 34450 31950 43350 23350 33350 32948.44 11.68 0 55 35483 34416 32883 31816 30283 34950 32350 84 10000 500 24010 50 1 16303886 5217 3.65 0.41 12 0.25 8767.00 77393.00 34450 20250227 -7.11 20100 20240216 59.20 34450 -7.11 20250227 21400 49.53 20250113 34450 -7.11 20250227 20100 59.20 20240227 0.08 N 036530 500 83 억 1903485 N N 0 N 00 N