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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160435,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,30250,400,2,1.34,1044282050,34628,79.13,29850,30800,28800,38800,20900,29850,30157.16,11.61,0,-4618,30950,30400,29350,28800,27750,30675,29075,84,8950,500,21490,50,1,16303886,4932,5.65,0.45,12,0.21,5357.00,67130.00,30800,20250219,-1.79,19760,20240206,53.09,30800,-1.79,20250219,21400,41.36,20250113,30800,-1.79,20250219,20100,50.50,20240227,0.06,N,036530,500,83 억,,1892449,N,N,19,N,00,N
20250219,150436,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,30000,150,2,0.50,991538500,32879,75.13,29850,30800,28800,38800,20900,29850,30157.20,11.61,0,-4415,30950,30400,29350,28800,27750,30675,29075,84,8950,500,21490,50,1,16303886,4891,5.60,0.45,12,0.20,5357.00,67130.00,30800,20250219,-2.60,19760,20240206,51.82,30800,-2.60,20250219,21400,40.19,20250113,30800,-2.60,20250219,20100,49.25,20240227,0.06,N,036530,500,83 억,,1892449,N,N,0,N,00,N
20250219,140434,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,30500,650,2,2.18,531613250,17592,40.20,29850,30650,29700,38800,20900,29850,30219.03,11.61,0,-1988,30950,30400,29350,28800,27750,30675,29075,84,8950,500,21490,50,1,16303886,4973,5.69,0.45,12,0.11,5357.00,67130.00,30650,20250219,-0.49,19760,20240206,54.35,30650,-0.49,20250219,21400,42.52,20250113,30650,-0.49,20250219,20100,51.74,20240227,0.06,N,036530,500,83 억,,1892449,N,N,0,N,00,N
20250219,130435,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,30150,300,2,1.01,331265400,11009,25.16,29850,30450,29700,38800,20900,29850,30090.42,11.61,0,-2526,30950,30400,29350,28800,27750,30675,29075,84,8950,500,21490,50,1,16303886,4916,5.63,0.45,12,0.07,5357.00,67130.00,30450,20250219,-0.99,19760,20240206,52.58,30450,-0.99,20250219,21400,40.89,20250113,30450,-0.99,20250219,20100,50.00,20240227,0.06,N,036530,500,83 억,,1892449,N,N,0,N,00,N
20250219,120434,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,30100,250,2,0.84,275531150,9153,20.92,29850,30450,29700,38800,20900,29850,30102.82,11.61,0,-2774,30950,30400,29350,28800,27750,30675,29075,84,8950,500,21490,50,1,16303886,4907,5.62,0.45,12,0.06,5357.00,67130.00,30450,20250219,-1.15,19760,20240206,52.33,30450,-1.15,20250219,21400,40.65,20250113,30450,-1.15,20250219,20100,49.75,20240227,0.06,N,036530,500,83 억,,1892449,N,N,0,N,00,N
20250219,110435,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,30250,400,2,1.34,235774050,7831,17.89,29850,30450,29700,38800,20900,29850,30107.78,11.61,0,-2489,30950,30400,29350,28800,27750,30675,29075,84,8950,500,21490,50,1,16303886,4932,5.65,0.45,12,0.05,5357.00,67130.00,30450,20250219,-0.66,19760,20240206,53.09,30450,-0.66,20250219,21400,41.36,20250113,30450,-0.66,20250219,20100,50.50,20240227,0.06,N,036530,500,83 억,,1892449,N,N,0,N,00,N
20250219,100434,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,30300,450,2,1.51,180703750,6011,13.74,29850,30400,29700,38800,20900,29850,30062.18,11.61,0,-1126,30950,30400,29350,28800,27750,30675,29075,84,8950,500,21490,50,1,16303886,4940,5.66,0.45,12,0.04,5357.00,67130.00,30400,20250219,-0.33,19760,20240206,53.34,30400,-0.33,20250219,21400,41.59,20250113,30400,-0.33,20250219,20100,50.75,20240227,0.06,N,036530,500,83 억,,1892449,N,N,0,N,00,N
20250219,090436,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,29700,-150,5,-0.50,32120700,1076,2.46,29850,29950,29700,38800,20900,29850,29851.95,11.61,0,-243,30950,30400,29350,28800,27750,30675,29075,84,8950,500,21490,50,1,16303886,4842,5.54,0.44,12,0.01,5357.00,67130.00,29950,20250219,-0.83,19760,20240206,50.30,29950,-0.83,20250219,21400,38.79,20250113,29950,-0.83,20250219,20100,47.76,20240227,0.06,N,036530,500,83 억,,1892449,N,N,0,N,00,N
20250218,160434,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,29850,1050,2,3.65,1283603550,43700,405.57,28850,29900,28300,37400,20200,28800,29373.01,11.60,0,7196,29233,29016,28583,28366,27933,29125,28475,84,8600,500,20730,50,1,16303886,4867,5.57,0.44,12,0.27,5357.00,67130.00,29900,20250218,-0.17,19760,20240206,51.06,29900,-0.17,20250218,21400,39.49,20250113,29900,-0.17,20250218,20100,48.51,20240227,0.05,N,036530,500,83 억,,1892055,N,N,25,N,00,N
20250218,150434,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,29900,1100,2,3.82,1241544100,42292,392.50,28850,29900,28300,37400,20200,28800,29356.48,11.60,0,7373,29233,29016,28583,28366,27933,29125,28475,84,8600,500,20730,50,1,16303886,4875,5.58,0.45,12,0.26,5357.00,67130.00,29900,20250218,0.00,19760,20240206,51.32,29900,0.00,20250218,21400,39.72,20250113,29900,0.00,20250218,20100,48.76,20240227,0.05,N,036530,500,83 억,,1892055,N,N,25,N,00,N
20250218,140434,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,29700,900,2,3.12,1192870750,40657,377.33,28850,29900,28300,37400,20200,28800,29339.86,11.60,0,7477,29233,29016,28583,28366,27933,29125,28475,84,8600,500,20730,50,1,16303886,4842,5.54,0.44,12,0.25,5357.00,67130.00,29900,20250218,-0.67,19760,20240206,50.30,29900,-0.67,20250218,21400,38.79,20250113,29900,-0.67,20250218,20100,47.76,20240227,0.05,N,036530,500,83 억,,1892055,N,N,25,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 20250219 160435 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 30250 400 2 1.34 1044282050 34628 79.13 29850 30800 28800 38800 20900 29850 30157.16 11.61 0 -4618 30950 30400 29350 28800 27750 30675 29075 84 8950 500 21490 50 1 16303886 4932 5.65 0.45 12 0.21 5357.00 67130.00 30800 20250219 -1.79 19760 20240206 53.09 30800 -1.79 20250219 21400 41.36 20250113 30800 -1.79 20250219 20100 50.50 20240227 0.06 N 036530 500 83 억 1892449 N N 19 N 00 N
3 20250219 150436 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 30000 150 2 0.50 991538500 32879 75.13 29850 30800 28800 38800 20900 29850 30157.20 11.61 0 -4415 30950 30400 29350 28800 27750 30675 29075 84 8950 500 21490 50 1 16303886 4891 5.60 0.45 12 0.20 5357.00 67130.00 30800 20250219 -2.60 19760 20240206 51.82 30800 -2.60 20250219 21400 40.19 20250113 30800 -2.60 20250219 20100 49.25 20240227 0.06 N 036530 500 83 억 1892449 N N 0 N 00 N
4 20250219 140434 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 30500 650 2 2.18 531613250 17592 40.20 29850 30650 29700 38800 20900 29850 30219.03 11.61 0 -1988 30950 30400 29350 28800 27750 30675 29075 84 8950 500 21490 50 1 16303886 4973 5.69 0.45 12 0.11 5357.00 67130.00 30650 20250219 -0.49 19760 20240206 54.35 30650 -0.49 20250219 21400 42.52 20250113 30650 -0.49 20250219 20100 51.74 20240227 0.06 N 036530 500 83 억 1892449 N N 0 N 00 N
5 20250219 130435 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 30150 300 2 1.01 331265400 11009 25.16 29850 30450 29700 38800 20900 29850 30090.42 11.61 0 -2526 30950 30400 29350 28800 27750 30675 29075 84 8950 500 21490 50 1 16303886 4916 5.63 0.45 12 0.07 5357.00 67130.00 30450 20250219 -0.99 19760 20240206 52.58 30450 -0.99 20250219 21400 40.89 20250113 30450 -0.99 20250219 20100 50.00 20240227 0.06 N 036530 500 83 억 1892449 N N 0 N 00 N
6 20250219 120434 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 30100 250 2 0.84 275531150 9153 20.92 29850 30450 29700 38800 20900 29850 30102.82 11.61 0 -2774 30950 30400 29350 28800 27750 30675 29075 84 8950 500 21490 50 1 16303886 4907 5.62 0.45 12 0.06 5357.00 67130.00 30450 20250219 -1.15 19760 20240206 52.33 30450 -1.15 20250219 21400 40.65 20250113 30450 -1.15 20250219 20100 49.75 20240227 0.06 N 036530 500 83 억 1892449 N N 0 N 00 N
7 20250219 110435 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 30250 400 2 1.34 235774050 7831 17.89 29850 30450 29700 38800 20900 29850 30107.78 11.61 0 -2489 30950 30400 29350 28800 27750 30675 29075 84 8950 500 21490 50 1 16303886 4932 5.65 0.45 12 0.05 5357.00 67130.00 30450 20250219 -0.66 19760 20240206 53.09 30450 -0.66 20250219 21400 41.36 20250113 30450 -0.66 20250219 20100 50.50 20240227 0.06 N 036530 500 83 억 1892449 N N 0 N 00 N
8 20250219 100434 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 30300 450 2 1.51 180703750 6011 13.74 29850 30400 29700 38800 20900 29850 30062.18 11.61 0 -1126 30950 30400 29350 28800 27750 30675 29075 84 8950 500 21490 50 1 16303886 4940 5.66 0.45 12 0.04 5357.00 67130.00 30400 20250219 -0.33 19760 20240206 53.34 30400 -0.33 20250219 21400 41.59 20250113 30400 -0.33 20250219 20100 50.75 20240227 0.06 N 036530 500 83 억 1892449 N N 0 N 00 N
9 20250219 090436 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 29700 -150 5 -0.50 32120700 1076 2.46 29850 29950 29700 38800 20900 29850 29851.95 11.61 0 -243 30950 30400 29350 28800 27750 30675 29075 84 8950 500 21490 50 1 16303886 4842 5.54 0.44 12 0.01 5357.00 67130.00 29950 20250219 -0.83 19760 20240206 50.30 29950 -0.83 20250219 21400 38.79 20250113 29950 -0.83 20250219 20100 47.76 20240227 0.06 N 036530 500 83 억 1892449 N N 0 N 00 N
10 20250218 160434 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 29850 1050 2 3.65 1283603550 43700 405.57 28850 29900 28300 37400 20200 28800 29373.01 11.60 0 7196 29233 29016 28583 28366 27933 29125 28475 84 8600 500 20730 50 1 16303886 4867 5.57 0.44 12 0.27 5357.00 67130.00 29900 20250218 -0.17 19760 20240206 51.06 29900 -0.17 20250218 21400 39.49 20250113 29900 -0.17 20250218 20100 48.51 20240227 0.05 N 036530 500 83 억 1892055 N N 25 N 00 N
11 20250218 150434 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 29900 1100 2 3.82 1241544100 42292 392.50 28850 29900 28300 37400 20200 28800 29356.48 11.60 0 7373 29233 29016 28583 28366 27933 29125 28475 84 8600 500 20730 50 1 16303886 4875 5.58 0.45 12 0.26 5357.00 67130.00 29900 20250218 0.00 19760 20240206 51.32 29900 0.00 20250218 21400 39.72 20250113 29900 0.00 20250218 20100 48.76 20240227 0.05 N 036530 500 83 억 1892055 N N 25 N 00 N
12 20250218 140434 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 29700 900 2 3.12 1192870750 40657 377.33 28850 29900 28300 37400 20200 28800 29339.86 11.60 0 7477 29233 29016 28583 28366 27933 29125 28475 84 8600 500 20730 50 1 16303886 4842 5.54 0.44 12 0.25 5357.00 67130.00 29900 20250218 -0.67 19760 20240206 50.30 29900 -0.67 20250218 21400 38.79 20250113 29900 -0.67 20250218 20100 47.76 20240227 0.05 N 036530 500 83 억 1892055 N N 25 N 00 N