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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160421,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31200,-1250,5,-3.85,1461537575,45737,227.84,33250,33250,31200,42150,22750,32450,31955.26,11.71,0,6408,33483,32966,32333,31816,31183,33225,32075,84,9700,500,23360,50,1,16303886,5087,3.56,0.40,12,0.28,8767.00,77393.00,34450,20250227,-9.43,20100,20240227,55.22,34450,-9.43,20250227,21400,45.79,20250113,34450,-9.43,20250227,20250,54.07,20240703,0.07,N,036530,500,83 억,,1909451,N,N,3,N,00,N
20250306,150421,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,31900,-550,5,-1.69,1166651825,36348,181.07,33250,33250,31500,42150,22750,32450,32096.73,11.71,0,3397,33483,32966,32333,31816,31183,33225,32075,84,9700,500,23360,50,1,16303886,5201,3.64,0.41,12,0.22,8767.00,77393.00,34450,20250227,-7.40,20100,20240227,58.71,34450,-7.40,20250227,21400,49.07,20250113,34450,-7.40,20250227,20250,57.53,20240703,0.07,N,036530,500,83 억,,1909451,N,N,0,N,00,N
20250306,140420,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32100,-350,5,-1.08,937648875,29138,145.15,33250,33250,31900,42150,22750,32450,32179.59,11.71,0,3038,33483,32966,32333,31816,31183,33225,32075,84,9700,500,23360,50,1,16303886,5234,3.66,0.41,12,0.18,8767.00,77393.00,34450,20250227,-6.82,20100,20240227,59.70,34450,-6.82,20250227,21400,50.00,20250113,34450,-6.82,20250227,20250,58.52,20240703,0.07,N,036530,500,83 억,,1909451,N,N,0,N,00,N
20250306,130420,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32050,-400,5,-1.23,826000325,25656,127.81,33250,33250,31900,42150,22750,32450,32195.21,11.71,0,1376,33483,32966,32333,31816,31183,33225,32075,84,9700,500,23360,50,1,16303886,5225,3.66,0.41,12,0.16,8767.00,77393.00,34450,20250227,-6.97,20100,20240227,59.45,34450,-6.97,20250227,21400,49.77,20250113,34450,-6.97,20250227,20250,58.27,20240703,0.07,N,036530,500,83 억,,1909451,N,N,0,N,00,N
20250306,120421,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32000,-450,5,-1.39,693755600,21527,107.24,33250,33250,31900,42150,22750,32450,32227.23,11.71,0,-697,33483,32966,32333,31816,31183,33225,32075,84,9700,500,23360,50,1,16303886,5217,3.65,0.41,12,0.13,8767.00,77393.00,34450,20250227,-7.11,20100,20240227,59.20,34450,-7.11,20250227,21400,49.53,20250113,34450,-7.11,20250227,20250,58.02,20240703,0.07,N,036530,500,83 억,,1909451,N,N,0,N,00,N
20250306,110419,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32000,-450,5,-1.39,596744250,18495,92.13,33250,33250,31900,42150,22750,32450,32265.17,11.71,0,-1393,33483,32966,32333,31816,31183,33225,32075,84,9700,500,23360,50,1,16303886,5217,3.65,0.41,12,0.11,8767.00,77393.00,34450,20250227,-7.11,20100,20240227,59.20,34450,-7.11,20250227,21400,49.53,20250113,34450,-7.11,20250227,20250,58.02,20240703,0.07,N,036530,500,83 억,,1909451,N,N,0,N,00,N
20250306,100421,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32300,-150,5,-0.46,344153500,10625,52.93,33250,33250,32100,42150,22750,32450,32390.92,11.71,0,-501,33483,32966,32333,31816,31183,33225,32075,84,9700,500,23360,50,1,16303886,5266,3.68,0.42,12,0.07,8767.00,77393.00,34450,20250227,-6.24,20100,20240227,60.70,34450,-6.24,20250227,21400,50.93,20250113,34450,-6.24,20250227,20250,59.51,20240703,0.07,N,036530,500,83 억,,1909451,N,N,0,N,00,N
20250306,090423,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32450,0,3,0.00,50836300,1551,7.73,33250,33250,32450,42150,22750,32450,32776.47,11.71,0,-207,33483,32966,32333,31816,31183,33225,32075,84,9700,500,23360,50,1,16303886,5291,3.70,0.42,12,0.01,8767.00,77393.00,34450,20250227,-5.81,20100,20240227,61.44,34450,-5.81,20250227,21400,51.64,20250113,34450,-5.81,20250227,20250,60.25,20240703,0.07,N,036530,500,83 억,,1909451,N,N,0,N,00,N
20250305,160417,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32450,250,2,0.78,642294400,19900,90.88,31700,32850,31700,41850,22550,32200,32275.83,11.73,0,3973,33266,32732,32116,31582,30966,33000,31850,84,9650,500,23180,50,1,16303886,5291,3.70,0.42,12,0.12,8767.00,77393.00,34450,20250227,-5.81,20100,20240227,61.44,34450,-5.81,20250227,21400,51.64,20250113,34450,-5.81,20250227,20250,60.25,20240703,0.06,N,036530,500,83 억,,1911842,N,N,13,N,00,N
20250305,150418,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32600,400,2,1.24,599140800,18573,84.82,31700,32850,31700,41850,22550,32200,32258.70,11.73,0,3928,33266,32732,32116,31582,30966,33000,31850,84,9650,500,23180,50,1,16303886,5315,3.72,0.42,12,0.11,8767.00,77393.00,34450,20250227,-5.37,20100,20240227,62.19,34450,-5.37,20250227,21400,52.34,20250113,34450,-5.37,20250227,20250,60.99,20240703,0.06,N,036530,500,83 억,,1911842,N,N,13,N,00,N
20250305,140416,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32650,450,2,1.40,542816750,16849,76.95,31700,32750,31700,41850,22550,32200,32216.56,11.73,0,3698,33266,32732,32116,31582,30966,33000,31850,84,9650,500,23180,50,1,16303886,5323,3.72,0.42,12,0.10,8767.00,77393.00,34450,20250227,-5.22,20100,20240227,62.44,34450,-5.22,20250227,21400,52.57,20250113,34450,-5.22,20250227,20250,61.23,20240703,0.06,N,036530,500,83 억,,1911842,N,N,13,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 20250306 160421 55 60.00 KOSPI 금융 N N N Y 60 N 31200 -1250 5 -3.85 1461537575 45737 227.84 33250 33250 31200 42150 22750 32450 31955.26 11.71 0 6408 33483 32966 32333 31816 31183 33225 32075 84 9700 500 23360 50 1 16303886 5087 3.56 0.40 12 0.28 8767.00 77393.00 34450 20250227 -9.43 20100 20240227 55.22 34450 -9.43 20250227 21400 45.79 20250113 34450 -9.43 20250227 20250 54.07 20240703 0.07 N 036530 500 83 억 1909451 N N 3 N 00 N
3 20250306 150421 55 60.00 KOSPI 금융 N N N Y 60 N 31900 -550 5 -1.69 1166651825 36348 181.07 33250 33250 31500 42150 22750 32450 32096.73 11.71 0 3397 33483 32966 32333 31816 31183 33225 32075 84 9700 500 23360 50 1 16303886 5201 3.64 0.41 12 0.22 8767.00 77393.00 34450 20250227 -7.40 20100 20240227 58.71 34450 -7.40 20250227 21400 49.07 20250113 34450 -7.40 20250227 20250 57.53 20240703 0.07 N 036530 500 83 억 1909451 N N 0 N 00 N
4 20250306 140420 55 60.00 KOSPI 금융 N N N Y 60 N 32100 -350 5 -1.08 937648875 29138 145.15 33250 33250 31900 42150 22750 32450 32179.59 11.71 0 3038 33483 32966 32333 31816 31183 33225 32075 84 9700 500 23360 50 1 16303886 5234 3.66 0.41 12 0.18 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 0.07 N 036530 500 83 억 1909451 N N 0 N 00 N
5 20250306 130420 55 60.00 KOSPI 금융 N N N Y 60 N 32050 -400 5 -1.23 826000325 25656 127.81 33250 33250 31900 42150 22750 32450 32195.21 11.71 0 1376 33483 32966 32333 31816 31183 33225 32075 84 9700 500 23360 50 1 16303886 5225 3.66 0.41 12 0.16 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 0.07 N 036530 500 83 억 1909451 N N 0 N 00 N
6 20250306 120421 55 60.00 KOSPI 금융 N N N Y 60 N 32000 -450 5 -1.39 693755600 21527 107.24 33250 33250 31900 42150 22750 32450 32227.23 11.71 0 -697 33483 32966 32333 31816 31183 33225 32075 84 9700 500 23360 50 1 16303886 5217 3.65 0.41 12 0.13 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 0.07 N 036530 500 83 억 1909451 N N 0 N 00 N
7 20250306 110419 55 60.00 KOSPI 금융 N N N Y 60 N 32000 -450 5 -1.39 596744250 18495 92.13 33250 33250 31900 42150 22750 32450 32265.17 11.71 0 -1393 33483 32966 32333 31816 31183 33225 32075 84 9700 500 23360 50 1 16303886 5217 3.65 0.41 12 0.11 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 0.07 N 036530 500 83 억 1909451 N N 0 N 00 N
8 20250306 100421 55 60.00 KOSPI 금융 N N N Y 60 N 32300 -150 5 -0.46 344153500 10625 52.93 33250 33250 32100 42150 22750 32450 32390.92 11.71 0 -501 33483 32966 32333 31816 31183 33225 32075 84 9700 500 23360 50 1 16303886 5266 3.68 0.42 12 0.07 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 0.07 N 036530 500 83 억 1909451 N N 0 N 00 N
9 20250306 090423 55 60.00 KOSPI 금융 N N N Y 60 N 32450 0 3 0.00 50836300 1551 7.73 33250 33250 32450 42150 22750 32450 32776.47 11.71 0 -207 33483 32966 32333 31816 31183 33225 32075 84 9700 500 23360 50 1 16303886 5291 3.70 0.42 12 0.01 8767.00 77393.00 34450 20250227 -5.81 20100 20240227 61.44 34450 -5.81 20250227 21400 51.64 20250113 34450 -5.81 20250227 20250 60.25 20240703 0.07 N 036530 500 83 억 1909451 N N 0 N 00 N
10 20250305 160417 55 60.00 KOSPI 금융 N N N Y 60 N 32450 250 2 0.78 642294400 19900 90.88 31700 32850 31700 41850 22550 32200 32275.83 11.73 0 3973 33266 32732 32116 31582 30966 33000 31850 84 9650 500 23180 50 1 16303886 5291 3.70 0.42 12 0.12 8767.00 77393.00 34450 20250227 -5.81 20100 20240227 61.44 34450 -5.81 20250227 21400 51.64 20250113 34450 -5.81 20250227 20250 60.25 20240703 0.06 N 036530 500 83 억 1911842 N N 13 N 00 N
11 20250305 150418 55 60.00 KOSPI 금융 N N N Y 60 N 32600 400 2 1.24 599140800 18573 84.82 31700 32850 31700 41850 22550 32200 32258.70 11.73 0 3928 33266 32732 32116 31582 30966 33000 31850 84 9650 500 23180 50 1 16303886 5315 3.72 0.42 12 0.11 8767.00 77393.00 34450 20250227 -5.37 20100 20240227 62.19 34450 -5.37 20250227 21400 52.34 20250113 34450 -5.37 20250227 20250 60.99 20240703 0.06 N 036530 500 83 억 1911842 N N 13 N 00 N
12 20250305 140416 55 60.00 KOSPI 금융 N N N Y 60 N 32650 450 2 1.40 542816750 16849 76.95 31700 32750 31700 41850 22550 32200 32216.56 11.73 0 3698 33266 32732 32116 31582 30966 33000 31850 84 9650 500 23180 50 1 16303886 5323 3.72 0.42 12 0.10 8767.00 77393.00 34450 20250227 -5.22 20100 20240227 62.44 34450 -5.22 20250227 21400 52.57 20250113 34450 -5.22 20250227 20250 61.23 20240703 0.06 N 036530 500 83 억 1911842 N N 13 N 00 N