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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160438,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,31400,1150,2,3.80,898037400,29160,91.75,30200,31450,29900,39300,21200,30250,30796.56,11.60,0,583,31550,30900,30050,29400,28550,31225,29725,84,9050,500,21780,50,1,16303886,5119,5.86,0.47,12,0.18,5357.00,67130.00,31450,20250221,-0.16,20100,20240216,56.22,31450,-0.16,20250221,21400,46.73,20250113,31450,-0.16,20250221,20100,56.22,20240227,0.07,N,036530,500,83 억,,1891761,N,N,108,N,00,N
20250221,150440,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,31200,950,2,3.14,864034300,28071,88.33,30200,31450,29900,39300,21200,30250,30780.32,11.60,0,598,31550,30900,30050,29400,28550,31225,29725,84,9050,500,21780,50,1,16303886,5087,5.82,0.46,12,0.17,5357.00,67130.00,31450,20250221,-0.79,20100,20240216,55.22,31450,-0.79,20250221,21400,45.79,20250113,31450,-0.79,20250221,20100,55.22,20240227,0.07,N,036530,500,83 억,,1891761,N,N,5,N,00,N
20250221,140440,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,31000,750,2,2.48,644359950,21007,66.10,30200,31150,29900,39300,21200,30250,30673.58,11.60,0,-249,31550,30900,30050,29400,28550,31225,29725,84,9050,500,21780,50,1,16303886,5054,5.79,0.46,12,0.13,5357.00,67130.00,31150,20250221,-0.48,20100,20240216,54.23,31150,-0.48,20250221,21400,44.86,20250113,31150,-0.48,20250221,20100,54.23,20240227,0.07,N,036530,500,83 억,,1891761,N,N,5,N,00,N
20250221,130439,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,30750,500,2,1.65,551511450,17998,56.63,30200,31150,29900,39300,21200,30250,30642.93,11.60,0,314,31550,30900,30050,29400,28550,31225,29725,84,9050,500,21780,50,1,16303886,5013,5.74,0.46,12,0.11,5357.00,67130.00,31150,20250221,-1.28,20100,20240216,52.99,31150,-1.28,20250221,21400,43.69,20250113,31150,-1.28,20250221,20100,52.99,20240227,0.07,N,036530,500,83 억,,1891761,N,N,5,N,00,N
20250221,120439,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,30700,450,2,1.49,505012450,16481,51.86,30200,31150,29900,39300,21200,30250,30642.10,11.60,0,1145,31550,30900,30050,29400,28550,31225,29725,84,9050,500,21780,50,1,16303886,5005,5.73,0.46,12,0.10,5357.00,67130.00,31150,20250221,-1.44,20100,20240216,52.74,31150,-1.44,20250221,21400,43.46,20250113,31150,-1.44,20250221,20100,52.74,20240227,0.07,N,036530,500,83 억,,1891761,N,N,5,N,00,N
20250221,110437,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,30850,600,2,1.98,438619950,14311,45.03,30200,31150,29900,39300,21200,30250,30649.15,11.60,0,1349,31550,30900,30050,29400,28550,31225,29725,84,9050,500,21780,50,1,16303886,5030,5.76,0.46,12,0.09,5357.00,67130.00,31150,20250221,-0.96,20100,20240216,53.48,31150,-0.96,20250221,21400,44.16,20250113,31150,-0.96,20250221,20100,53.48,20240227,0.07,N,036530,500,83 억,,1891761,N,N,5,N,00,N
20250221,100438,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,30600,350,2,1.16,163552200,5398,16.98,30200,30650,29900,39300,21200,30250,30298.67,11.60,0,1144,31550,30900,30050,29400,28550,31225,29725,84,9050,500,21780,50,1,16303886,4989,5.71,0.46,12,0.03,5357.00,67130.00,30800,20250219,-0.65,20100,20240216,52.24,30800,-0.65,20250219,21400,42.99,20250113,30800,-0.65,20250219,20100,52.24,20240227,0.07,N,036530,500,83 억,,1891761,N,N,5,N,00,N
20250221,090439,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,30200,-50,5,-0.17,2618400,87,0.27,30200,30200,29950,39300,21200,30250,30096.55,11.60,0,-9,31550,30900,30050,29400,28550,31225,29725,84,9050,500,21780,50,1,16303886,4924,5.64,0.45,12,0.00,5357.00,67130.00,30800,20250219,-1.95,20100,20240216,50.25,30800,-1.95,20250219,21400,41.12,20250113,30800,-1.95,20250219,20100,50.25,20240227,0.07,N,036530,500,83 억,,1891761,N,N,5,N,00,N
20250220,160437,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,30250,0,3,0.00,948387700,31781,91.49,30050,30700,29200,39300,21200,30250,29841.06,11.61,0,-1565,31950,31100,29950,29100,27950,31525,29525,84,9050,500,21780,50,1,16303886,4932,5.65,0.45,12,0.19,5357.00,67130.00,30800,20250219,-1.79,19840,20240207,52.47,30800,-1.79,20250219,21400,41.36,20250113,30800,-1.79,20250219,20100,50.50,20240227,0.07,N,036530,500,83 억,,1893353,N,N,5,N,00,N
20250220,150437,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,30150,-100,5,-0.33,900534500,30198,86.94,30050,30700,29200,39300,21200,30250,29820.98,11.61,0,-1235,31950,31100,29950,29100,27950,31525,29525,84,9050,500,21780,50,1,16303886,4916,5.63,0.45,12,0.19,5357.00,67130.00,30800,20250219,-2.11,19840,20240207,51.97,30800,-2.11,20250219,21400,40.89,20250113,30800,-2.11,20250219,20100,50.00,20240227,0.07,N,036530,500,83 억,,1893353,N,N,19,N,00,N
20250220,140439,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,29850,-400,5,-1.32,497742100,16872,48.57,30050,30050,29200,39300,21200,30250,29501.03,11.61,0,155,31950,31100,29950,29100,27950,31525,29525,84,9050,500,21780,50,1,16303886,4867,5.57,0.44,12,0.10,5357.00,67130.00,30800,20250219,-3.08,19840,20240207,50.45,30800,-3.08,20250219,21400,39.49,20250113,30800,-3.08,20250219,20100,48.51,20240227,0.07,N,036530,500,83 억,,1893353,N,N,19,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 20250221 160438 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 31400 1150 2 3.80 898037400 29160 91.75 30200 31450 29900 39300 21200 30250 30796.56 11.60 0 583 31550 30900 30050 29400 28550 31225 29725 84 9050 500 21780 50 1 16303886 5119 5.86 0.47 12 0.18 5357.00 67130.00 31450 20250221 -0.16 20100 20240216 56.22 31450 -0.16 20250221 21400 46.73 20250113 31450 -0.16 20250221 20100 56.22 20240227 0.07 N 036530 500 83 억 1891761 N N 108 N 00 N
3 20250221 150440 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 31200 950 2 3.14 864034300 28071 88.33 30200 31450 29900 39300 21200 30250 30780.32 11.60 0 598 31550 30900 30050 29400 28550 31225 29725 84 9050 500 21780 50 1 16303886 5087 5.82 0.46 12 0.17 5357.00 67130.00 31450 20250221 -0.79 20100 20240216 55.22 31450 -0.79 20250221 21400 45.79 20250113 31450 -0.79 20250221 20100 55.22 20240227 0.07 N 036530 500 83 억 1891761 N N 5 N 00 N
4 20250221 140440 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 31000 750 2 2.48 644359950 21007 66.10 30200 31150 29900 39300 21200 30250 30673.58 11.60 0 -249 31550 30900 30050 29400 28550 31225 29725 84 9050 500 21780 50 1 16303886 5054 5.79 0.46 12 0.13 5357.00 67130.00 31150 20250221 -0.48 20100 20240216 54.23 31150 -0.48 20250221 21400 44.86 20250113 31150 -0.48 20250221 20100 54.23 20240227 0.07 N 036530 500 83 억 1891761 N N 5 N 00 N
5 20250221 130439 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 30750 500 2 1.65 551511450 17998 56.63 30200 31150 29900 39300 21200 30250 30642.93 11.60 0 314 31550 30900 30050 29400 28550 31225 29725 84 9050 500 21780 50 1 16303886 5013 5.74 0.46 12 0.11 5357.00 67130.00 31150 20250221 -1.28 20100 20240216 52.99 31150 -1.28 20250221 21400 43.69 20250113 31150 -1.28 20250221 20100 52.99 20240227 0.07 N 036530 500 83 억 1891761 N N 5 N 00 N
6 20250221 120439 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 30700 450 2 1.49 505012450 16481 51.86 30200 31150 29900 39300 21200 30250 30642.10 11.60 0 1145 31550 30900 30050 29400 28550 31225 29725 84 9050 500 21780 50 1 16303886 5005 5.73 0.46 12 0.10 5357.00 67130.00 31150 20250221 -1.44 20100 20240216 52.74 31150 -1.44 20250221 21400 43.46 20250113 31150 -1.44 20250221 20100 52.74 20240227 0.07 N 036530 500 83 억 1891761 N N 5 N 00 N
7 20250221 110437 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 30850 600 2 1.98 438619950 14311 45.03 30200 31150 29900 39300 21200 30250 30649.15 11.60 0 1349 31550 30900 30050 29400 28550 31225 29725 84 9050 500 21780 50 1 16303886 5030 5.76 0.46 12 0.09 5357.00 67130.00 31150 20250221 -0.96 20100 20240216 53.48 31150 -0.96 20250221 21400 44.16 20250113 31150 -0.96 20250221 20100 53.48 20240227 0.07 N 036530 500 83 억 1891761 N N 5 N 00 N
8 20250221 100438 55 60.00 KOSPI 금융 N N N Y 60 N 30600 350 2 1.16 163552200 5398 16.98 30200 30650 29900 39300 21200 30250 30298.67 11.60 0 1144 31550 30900 30050 29400 28550 31225 29725 84 9050 500 21780 50 1 16303886 4989 5.71 0.46 12 0.03 5357.00 67130.00 30800 20250219 -0.65 20100 20240216 52.24 30800 -0.65 20250219 21400 42.99 20250113 30800 -0.65 20250219 20100 52.24 20240227 0.07 N 036530 500 83 억 1891761 N N 5 N 00 N
9 20250221 090439 55 60.00 KOSPI 금융 N N N Y 60 N 30200 -50 5 -0.17 2618400 87 0.27 30200 30200 29950 39300 21200 30250 30096.55 11.60 0 -9 31550 30900 30050 29400 28550 31225 29725 84 9050 500 21780 50 1 16303886 4924 5.64 0.45 12 0.00 5357.00 67130.00 30800 20250219 -1.95 20100 20240216 50.25 30800 -1.95 20250219 21400 41.12 20250113 30800 -1.95 20250219 20100 50.25 20240227 0.07 N 036530 500 83 억 1891761 N N 5 N 00 N
10 20250220 160437 55 60.00 KOSPI 금융 N N N Y 60 N 30250 0 3 0.00 948387700 31781 91.49 30050 30700 29200 39300 21200 30250 29841.06 11.61 0 -1565 31950 31100 29950 29100 27950 31525 29525 84 9050 500 21780 50 1 16303886 4932 5.65 0.45 12 0.19 5357.00 67130.00 30800 20250219 -1.79 19840 20240207 52.47 30800 -1.79 20250219 21400 41.36 20250113 30800 -1.79 20250219 20100 50.50 20240227 0.07 N 036530 500 83 억 1893353 N N 5 N 00 N
11 20250220 150437 55 60.00 KOSPI 금융 N N N Y 60 N 30150 -100 5 -0.33 900534500 30198 86.94 30050 30700 29200 39300 21200 30250 29820.98 11.61 0 -1235 31950 31100 29950 29100 27950 31525 29525 84 9050 500 21780 50 1 16303886 4916 5.63 0.45 12 0.19 5357.00 67130.00 30800 20250219 -2.11 19840 20240207 51.97 30800 -2.11 20250219 21400 40.89 20250113 30800 -2.11 20250219 20100 50.00 20240227 0.07 N 036530 500 83 억 1893353 N N 19 N 00 N
12 20250220 140439 55 60.00 KOSPI 금융 N N N Y 60 N 29850 -400 5 -1.32 497742100 16872 48.57 30050 30050 29200 39300 21200 30250 29501.03 11.61 0 155 31950 31100 29950 29100 27950 31525 29525 84 9050 500 21780 50 1 16303886 4867 5.57 0.44 12 0.10 5357.00 67130.00 30800 20250219 -3.08 19840 20240207 50.45 30800 -3.08 20250219 21400 39.49 20250113 30800 -3.08 20250219 20100 48.51 20240227 0.07 N 036530 500 83 억 1893353 N N 19 N 00 N