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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160424,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,29200,850,2,3.00,582286250,20127,164.30,28500,29300,28150,36850,19850,28350,28930.47,11.68,0,-9455,28850,28600,28250,28000,27650,28725,28125,84,8500,500,20410,50,1,16303886,4761,5.45,0.43,12,0.12,5357.00,67130.00,29300,20250212,-0.34,18770,20240131,55.57,29300,-0.34,20250212,21400,36.45,20250113,29300,-0.34,20250212,20100,45.27,20240216,0.06,N,036530,500,83 억,,1904354,N,N,54,N,00,N
20250212,150424,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,29250,900,2,3.17,556664800,19250,157.14,28500,29300,28150,36850,19850,28350,28917.65,11.68,0,-9268,28850,28600,28250,28000,27650,28725,28125,84,8500,500,20410,50,1,16303886,4769,5.46,0.44,12,0.12,5357.00,67130.00,29300,20250212,-0.17,18770,20240131,55.83,29300,-0.17,20250212,21400,36.68,20250113,29300,-0.17,20250212,20100,45.52,20240216,0.06,N,036530,500,83 억,,1904354,N,N,3,N,00,N
20250212,140425,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,29000,650,2,2.29,437699400,15173,123.86,28500,29050,28150,36850,19850,28350,28847.25,11.68,0,-8032,28850,28600,28250,28000,27650,28725,28125,84,8500,500,20410,50,1,16303886,4728,5.41,0.43,12,0.09,5357.00,67130.00,29050,20250212,-0.17,18770,20240131,54.50,29050,-0.17,20250212,21400,35.51,20250113,29050,-0.17,20250212,20100,44.28,20240216,0.06,N,036530,500,83 억,,1904354,N,N,3,N,00,N
20250212,130425,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,28900,550,2,1.94,351473500,12196,99.56,28500,29050,28150,36850,19850,28350,28818.75,11.68,0,-6440,28850,28600,28250,28000,27650,28725,28125,84,8500,500,20410,50,1,16303886,4712,5.39,0.43,12,0.07,5357.00,67130.00,29050,20250212,-0.52,18770,20240131,53.97,29050,-0.52,20250212,21400,35.05,20250113,29050,-0.52,20250212,20100,43.78,20240216,0.06,N,036530,500,83 억,,1904354,N,N,3,N,00,N
20250212,120424,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,28900,550,2,1.94,294394850,10225,83.47,28500,29000,28150,36850,19850,28350,28791.67,11.68,0,-5340,28850,28600,28250,28000,27650,28725,28125,84,8500,500,20410,50,1,16303886,4712,5.39,0.43,12,0.06,5357.00,67130.00,29000,20250212,-0.34,18770,20240131,53.97,29000,-0.34,20250212,21400,35.05,20250113,29000,-0.34,20250212,20100,43.78,20240216,0.06,N,036530,500,83 억,,1904354,N,N,3,N,00,N
20250212,110424,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,28800,450,2,1.59,219092800,7606,62.09,28500,29000,28150,36850,19850,28350,28805.26,11.68,0,-4044,28850,28600,28250,28000,27650,28725,28125,84,8500,500,20410,50,1,16303886,4696,5.38,0.43,12,0.05,5357.00,67130.00,29000,20250212,-0.69,18770,20240131,53.44,29000,-0.69,20250212,21400,34.58,20250113,29000,-0.69,20250212,20100,43.28,20240216,0.06,N,036530,500,83 억,,1904354,N,N,3,N,00,N
20250212,100424,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,28850,500,2,1.76,140710500,4892,39.93,28500,29000,28150,36850,19850,28350,28763.39,11.68,0,-2293,28850,28600,28250,28000,27650,28725,28125,84,8500,500,20410,50,1,16303886,4704,5.39,0.43,12,0.03,5357.00,67130.00,29000,20250212,-0.52,18770,20240131,53.70,29000,-0.52,20250212,21400,34.81,20250113,29000,-0.52,20250212,20100,43.53,20240216,0.06,N,036530,500,83 억,,1904354,N,N,3,N,00,N
20250212,090427,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28150,-200,5,-0.71,2843450,100,0.82,28500,28500,28150,36850,19850,28350,28434.50,11.68,0,-37,28850,28600,28250,28000,27650,28725,28125,84,8500,500,20410,50,1,16303886,4590,5.25,0.42,12,0.00,5357.00,67130.00,28950,20250207,-2.76,18770,20240131,49.97,28950,-2.76,20250207,21400,31.54,20250113,28950,-2.76,20250207,20100,40.05,20240216,0.06,N,036530,500,83 억,,1904354,N,N,3,N,00,N
20250211,160424,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28350,50,2,0.18,343195200,12154,55.14,28250,28500,27900,36750,19850,28300,28236.48,11.72,0,-6966,28766,28532,28066,27832,27366,28650,27950,84,8450,500,20370,50,1,16303886,4622,5.29,0.42,12,0.07,5357.00,67130.00,28950,20250207,-2.07,18230,20240129,55.51,28950,-2.07,20250207,21400,32.48,20250113,28950,-2.07,20250207,20100,41.04,20240216,0.07,N,036530,500,83 억,,1910527,N,N,3,N,00,N
20250211,150424,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28300,0,3,0.00,298759950,10583,48.01,28250,28500,27900,36750,19850,28300,28230.07,11.72,0,-5918,28766,28532,28066,27832,27366,28650,27950,84,8450,500,20370,50,1,16303886,4614,5.28,0.42,12,0.06,5357.00,67130.00,28950,20250207,-2.25,18230,20240129,55.24,28950,-2.25,20250207,21400,32.24,20250113,28950,-2.25,20250207,20100,40.80,20240216,0.07,N,036530,500,83 억,,1910527,N,N,0,N,00,N
20250211,140425,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,28350,50,2,0.18,255274750,9046,41.04,28250,28500,27900,36750,19850,28300,28219.49,11.72,0,-5090,28766,28532,28066,27832,27366,28650,27950,84,8450,500,20370,50,1,16303886,4622,5.29,0.42,12,0.06,5357.00,67130.00,28950,20250207,-2.07,18230,20240129,55.51,28950,-2.07,20250207,21400,32.48,20250113,28950,-2.07,20250207,20100,41.04,20240216,0.07,N,036530,500,83 억,,1910527,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 20250212 160424 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 29200 850 2 3.00 582286250 20127 164.30 28500 29300 28150 36850 19850 28350 28930.47 11.68 0 -9455 28850 28600 28250 28000 27650 28725 28125 84 8500 500 20410 50 1 16303886 4761 5.45 0.43 12 0.12 5357.00 67130.00 29300 20250212 -0.34 18770 20240131 55.57 29300 -0.34 20250212 21400 36.45 20250113 29300 -0.34 20250212 20100 45.27 20240216 0.06 N 036530 500 83 억 1904354 N N 54 N 00 N
3 20250212 150424 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 29250 900 2 3.17 556664800 19250 157.14 28500 29300 28150 36850 19850 28350 28917.65 11.68 0 -9268 28850 28600 28250 28000 27650 28725 28125 84 8500 500 20410 50 1 16303886 4769 5.46 0.44 12 0.12 5357.00 67130.00 29300 20250212 -0.17 18770 20240131 55.83 29300 -0.17 20250212 21400 36.68 20250113 29300 -0.17 20250212 20100 45.52 20240216 0.06 N 036530 500 83 억 1904354 N N 3 N 00 N
4 20250212 140425 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 29000 650 2 2.29 437699400 15173 123.86 28500 29050 28150 36850 19850 28350 28847.25 11.68 0 -8032 28850 28600 28250 28000 27650 28725 28125 84 8500 500 20410 50 1 16303886 4728 5.41 0.43 12 0.09 5357.00 67130.00 29050 20250212 -0.17 18770 20240131 54.50 29050 -0.17 20250212 21400 35.51 20250113 29050 -0.17 20250212 20100 44.28 20240216 0.06 N 036530 500 83 억 1904354 N N 3 N 00 N
5 20250212 130425 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 28900 550 2 1.94 351473500 12196 99.56 28500 29050 28150 36850 19850 28350 28818.75 11.68 0 -6440 28850 28600 28250 28000 27650 28725 28125 84 8500 500 20410 50 1 16303886 4712 5.39 0.43 12 0.07 5357.00 67130.00 29050 20250212 -0.52 18770 20240131 53.97 29050 -0.52 20250212 21400 35.05 20250113 29050 -0.52 20250212 20100 43.78 20240216 0.06 N 036530 500 83 억 1904354 N N 3 N 00 N
6 20250212 120424 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 28900 550 2 1.94 294394850 10225 83.47 28500 29000 28150 36850 19850 28350 28791.67 11.68 0 -5340 28850 28600 28250 28000 27650 28725 28125 84 8500 500 20410 50 1 16303886 4712 5.39 0.43 12 0.06 5357.00 67130.00 29000 20250212 -0.34 18770 20240131 53.97 29000 -0.34 20250212 21400 35.05 20250113 29000 -0.34 20250212 20100 43.78 20240216 0.06 N 036530 500 83 억 1904354 N N 3 N 00 N
7 20250212 110424 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 28800 450 2 1.59 219092800 7606 62.09 28500 29000 28150 36850 19850 28350 28805.26 11.68 0 -4044 28850 28600 28250 28000 27650 28725 28125 84 8500 500 20410 50 1 16303886 4696 5.38 0.43 12 0.05 5357.00 67130.00 29000 20250212 -0.69 18770 20240131 53.44 29000 -0.69 20250212 21400 34.58 20250113 29000 -0.69 20250212 20100 43.28 20240216 0.06 N 036530 500 83 억 1904354 N N 3 N 00 N
8 20250212 100424 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 28850 500 2 1.76 140710500 4892 39.93 28500 29000 28150 36850 19850 28350 28763.39 11.68 0 -2293 28850 28600 28250 28000 27650 28725 28125 84 8500 500 20410 50 1 16303886 4704 5.39 0.43 12 0.03 5357.00 67130.00 29000 20250212 -0.52 18770 20240131 53.70 29000 -0.52 20250212 21400 34.81 20250113 29000 -0.52 20250212 20100 43.53 20240216 0.06 N 036530 500 83 억 1904354 N N 3 N 00 N
9 20250212 090427 55 60.00 KOSPI 금융 N N N Y 60 N 28150 -200 5 -0.71 2843450 100 0.82 28500 28500 28150 36850 19850 28350 28434.50 11.68 0 -37 28850 28600 28250 28000 27650 28725 28125 84 8500 500 20410 50 1 16303886 4590 5.25 0.42 12 0.00 5357.00 67130.00 28950 20250207 -2.76 18770 20240131 49.97 28950 -2.76 20250207 21400 31.54 20250113 28950 -2.76 20250207 20100 40.05 20240216 0.06 N 036530 500 83 억 1904354 N N 3 N 00 N
10 20250211 160424 55 60.00 KOSPI 금융 N N N Y 60 N 28350 50 2 0.18 343195200 12154 55.14 28250 28500 27900 36750 19850 28300 28236.48 11.72 0 -6966 28766 28532 28066 27832 27366 28650 27950 84 8450 500 20370 50 1 16303886 4622 5.29 0.42 12 0.07 5357.00 67130.00 28950 20250207 -2.07 18230 20240129 55.51 28950 -2.07 20250207 21400 32.48 20250113 28950 -2.07 20250207 20100 41.04 20240216 0.07 N 036530 500 83 억 1910527 N N 3 N 00 N
11 20250211 150424 55 60.00 KOSPI 금융 N N N Y 60 N 28300 0 3 0.00 298759950 10583 48.01 28250 28500 27900 36750 19850 28300 28230.07 11.72 0 -5918 28766 28532 28066 27832 27366 28650 27950 84 8450 500 20370 50 1 16303886 4614 5.28 0.42 12 0.06 5357.00 67130.00 28950 20250207 -2.25 18230 20240129 55.24 28950 -2.25 20250207 21400 32.24 20250113 28950 -2.25 20250207 20100 40.80 20240216 0.07 N 036530 500 83 억 1910527 N N 0 N 00 N
12 20250211 140425 55 60.00 KOSPI 금융 N N N Y 60 N 28350 50 2 0.18 255274750 9046 41.04 28250 28500 27900 36750 19850 28300 28219.49 11.72 0 -5090 28766 28532 28066 27832 27366 28650 27950 84 8450 500 20370 50 1 16303886 4622 5.29 0.42 12 0.06 5357.00 67130.00 28950 20250207 -2.07 18230 20240129 55.51 28950 -2.07 20250207 21400 32.48 20250113 28950 -2.07 20250207 20100 41.04 20240216 0.07 N 036530 500 83 억 1910527 N N 0 N 00 N