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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089860/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
20250312,160705,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28900,-200,5,-0.69,2021747175,70301,111.51,29100,29100,28500,37800,20400,29100,28757.57,6.11,0,-15170,29733,29416,28983,28666,28233,29575,28825,1832,8700,5000,22110,50,1,36309388,10493,8.82,0.77,12,0.19,3275.00,37351.00,35950,20241209,-19.61,26400,20240417,9.47,30250,-4.46,20250106,26700,8.24,20250116,35950,-19.61,20241209,26400,9.47,20240417,0.19,N,089860,5000,1831 억,,2218083,N,N,7,N,00,N
20250312,150706,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28650,-450,5,-1.55,1850431225,64342,102.06,29100,29100,28500,37800,20400,29100,28759.31,6.11,0,-14492,29733,29416,28983,28666,28233,29575,28825,1832,8700,5000,22110,50,1,36309388,10403,8.75,0.77,12,0.18,3275.00,37351.00,35950,20241209,-20.31,26400,20240417,8.52,30250,-5.29,20250106,26700,7.30,20250116,35950,-20.31,20241209,26400,8.52,20240417,0.19,N,089860,5000,1831 억,,2218083,N,N,0,N,00,N
20250312,140705,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28850,-250,5,-0.86,1427500075,49627,78.72,29100,29100,28500,37800,20400,29100,28764.59,6.11,0,-13438,29733,29416,28983,28666,28233,29575,28825,1832,8700,5000,22110,50,1,36309388,10475,8.81,0.77,12,0.14,3275.00,37351.00,35950,20241209,-19.75,26400,20240417,9.28,30250,-4.63,20250106,26700,8.05,20250116,35950,-19.75,20241209,26400,9.28,20240417,0.19,N,089860,5000,1831 억,,2218083,N,N,0,N,00,N
20250312,130704,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28850,-250,5,-0.86,1096675300,38172,60.55,29100,29100,28500,37800,20400,29100,28729.84,6.11,0,-12087,29733,29416,28983,28666,28233,29575,28825,1832,8700,5000,22110,50,1,36309388,10475,8.81,0.77,12,0.11,3275.00,37351.00,35950,20241209,-19.75,26400,20240417,9.28,30250,-4.63,20250106,26700,8.05,20250116,35950,-19.75,20241209,26400,9.28,20240417,0.19,N,089860,5000,1831 억,,2218083,N,N,0,N,00,N
20250312,120707,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28600,-500,5,-1.72,837096075,29106,46.17,29100,29100,28550,37800,20400,29100,28760.26,6.11,0,-11874,29733,29416,28983,28666,28233,29575,28825,1832,8700,5000,22110,50,1,36309388,10384,8.73,0.77,12,0.08,3275.00,37351.00,35950,20241209,-20.45,26400,20240417,8.33,30250,-5.45,20250106,26700,7.12,20250116,35950,-20.45,20241209,26400,8.33,20240417,0.19,N,089860,5000,1831 억,,2218083,N,N,0,N,00,N
20250312,110702,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28650,-450,5,-1.55,682522950,23701,37.60,29100,29100,28550,37800,20400,29100,28797.22,6.11,0,-11415,29733,29416,28983,28666,28233,29575,28825,1832,8700,5000,22110,50,1,36309388,10403,8.75,0.77,12,0.07,3275.00,37351.00,35950,20241209,-20.31,26400,20240417,8.52,30250,-5.29,20250106,26700,7.30,20250116,35950,-20.31,20241209,26400,8.52,20240417,0.19,N,089860,5000,1831 억,,2218083,N,N,0,N,00,N
20250312,100703,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28850,-250,5,-0.86,260293850,8994,14.27,29100,29100,28800,37800,20400,29100,28940.83,6.11,0,-5926,29733,29416,28983,28666,28233,29575,28825,1832,8700,5000,22110,50,1,36309388,10475,8.81,0.77,12,0.02,3275.00,37351.00,35950,20241209,-19.75,26400,20240417,9.28,30250,-4.63,20250106,26700,8.05,20250116,35950,-19.75,20241209,26400,9.28,20240417,0.19,N,089860,5000,1831 억,,2218083,N,N,0,N,00,N
20250312,090708,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29050,-50,5,-0.17,45348800,1564,2.48,29100,29100,28950,37800,20400,29100,28995.40,6.11,0,-1113,29733,29416,28983,28666,28233,29575,28825,1832,8700,5000,22110,50,1,36309388,10548,8.87,0.78,12,0.00,3275.00,37351.00,35950,20241209,-19.19,26400,20240417,10.04,30250,-3.97,20250106,26700,8.80,20250116,35950,-19.19,20241209,26400,10.04,20240417,0.19,N,089860,5000,1831 억,,2218083,N,N,0,N,00,N
20250311,160659,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29100,300,2,1.04,1826478150,63041,220.91,28700,29300,28550,37400,20200,28800,28972.86,6.09,0,17986,29266,29032,28866,28632,28466,29150,28750,1832,8600,5000,21880,50,1,36309388,10566,8.89,0.78,12,0.17,3275.00,37351.00,35950,20241209,-19.05,26400,20240417,10.23,30250,-3.80,20250106,26700,8.99,20250116,35950,-19.05,20241209,26400,10.23,20240417,0.19,N,089860,5000,1831 억,,2210817,N,N,144,N,00,N
20250311,150702,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29050,250,2,0.87,1763667300,60878,213.33,28700,29300,28550,37400,20200,28800,28970.52,6.09,0,16561,29266,29032,28866,28632,28466,29150,28750,1832,8600,5000,21880,50,1,36309388,10548,8.87,0.78,12,0.17,3275.00,37351.00,35950,20241209,-19.19,26400,20240417,10.04,30250,-3.97,20250106,26700,8.80,20250116,35950,-19.19,20241209,26400,10.04,20240417,0.19,N,089860,5000,1831 억,,2210817,N,N,144,N,00,N
20250311,140702,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29000,200,2,0.69,1583001050,54641,191.47,28700,29300,28550,37400,20200,28800,28970.94,6.09,0,14272,29266,29032,28866,28632,28466,29150,28750,1832,8600,5000,21880,50,1,36309388,10530,8.85,0.78,12,0.15,3275.00,37351.00,35950,20241209,-19.33,26400,20240417,9.85,30250,-4.13,20250106,26700,8.61,20250116,35950,-19.33,20241209,26400,9.85,20240417,0.19,N,089860,5000,1831 억,,2210817,N,N,144,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 20250312 160705 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28900 -200 5 -0.69 2021747175 70301 111.51 29100 29100 28500 37800 20400 29100 28757.57 6.11 0 -15170 29733 29416 28983 28666 28233 29575 28825 1832 8700 5000 22110 50 1 36309388 10493 8.82 0.77 12 0.19 3275.00 37351.00 35950 20241209 -19.61 26400 20240417 9.47 30250 -4.46 20250106 26700 8.24 20250116 35950 -19.61 20241209 26400 9.47 20240417 0.19 N 089860 5000 1831 억 2218083 N N 7 N 00 N
3 20250312 150706 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28650 -450 5 -1.55 1850431225 64342 102.06 29100 29100 28500 37800 20400 29100 28759.31 6.11 0 -14492 29733 29416 28983 28666 28233 29575 28825 1832 8700 5000 22110 50 1 36309388 10403 8.75 0.77 12 0.18 3275.00 37351.00 35950 20241209 -20.31 26400 20240417 8.52 30250 -5.29 20250106 26700 7.30 20250116 35950 -20.31 20241209 26400 8.52 20240417 0.19 N 089860 5000 1831 억 2218083 N N 0 N 00 N
4 20250312 140705 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28850 -250 5 -0.86 1427500075 49627 78.72 29100 29100 28500 37800 20400 29100 28764.59 6.11 0 -13438 29733 29416 28983 28666 28233 29575 28825 1832 8700 5000 22110 50 1 36309388 10475 8.81 0.77 12 0.14 3275.00 37351.00 35950 20241209 -19.75 26400 20240417 9.28 30250 -4.63 20250106 26700 8.05 20250116 35950 -19.75 20241209 26400 9.28 20240417 0.19 N 089860 5000 1831 억 2218083 N N 0 N 00 N
5 20250312 130704 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28850 -250 5 -0.86 1096675300 38172 60.55 29100 29100 28500 37800 20400 29100 28729.84 6.11 0 -12087 29733 29416 28983 28666 28233 29575 28825 1832 8700 5000 22110 50 1 36309388 10475 8.81 0.77 12 0.11 3275.00 37351.00 35950 20241209 -19.75 26400 20240417 9.28 30250 -4.63 20250106 26700 8.05 20250116 35950 -19.75 20241209 26400 9.28 20240417 0.19 N 089860 5000 1831 억 2218083 N N 0 N 00 N
6 20250312 120707 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28600 -500 5 -1.72 837096075 29106 46.17 29100 29100 28550 37800 20400 29100 28760.26 6.11 0 -11874 29733 29416 28983 28666 28233 29575 28825 1832 8700 5000 22110 50 1 36309388 10384 8.73 0.77 12 0.08 3275.00 37351.00 35950 20241209 -20.45 26400 20240417 8.33 30250 -5.45 20250106 26700 7.12 20250116 35950 -20.45 20241209 26400 8.33 20240417 0.19 N 089860 5000 1831 억 2218083 N N 0 N 00 N
7 20250312 110702 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28650 -450 5 -1.55 682522950 23701 37.60 29100 29100 28550 37800 20400 29100 28797.22 6.11 0 -11415 29733 29416 28983 28666 28233 29575 28825 1832 8700 5000 22110 50 1 36309388 10403 8.75 0.77 12 0.07 3275.00 37351.00 35950 20241209 -20.31 26400 20240417 8.52 30250 -5.29 20250106 26700 7.30 20250116 35950 -20.31 20241209 26400 8.52 20240417 0.19 N 089860 5000 1831 억 2218083 N N 0 N 00 N
8 20250312 100703 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28850 -250 5 -0.86 260293850 8994 14.27 29100 29100 28800 37800 20400 29100 28940.83 6.11 0 -5926 29733 29416 28983 28666 28233 29575 28825 1832 8700 5000 22110 50 1 36309388 10475 8.81 0.77 12 0.02 3275.00 37351.00 35950 20241209 -19.75 26400 20240417 9.28 30250 -4.63 20250106 26700 8.05 20250116 35950 -19.75 20241209 26400 9.28 20240417 0.19 N 089860 5000 1831 억 2218083 N N 0 N 00 N
9 20250312 090708 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29050 -50 5 -0.17 45348800 1564 2.48 29100 29100 28950 37800 20400 29100 28995.40 6.11 0 -1113 29733 29416 28983 28666 28233 29575 28825 1832 8700 5000 22110 50 1 36309388 10548 8.87 0.78 12 0.00 3275.00 37351.00 35950 20241209 -19.19 26400 20240417 10.04 30250 -3.97 20250106 26700 8.80 20250116 35950 -19.19 20241209 26400 10.04 20240417 0.19 N 089860 5000 1831 억 2218083 N N 0 N 00 N
10 20250311 160659 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29100 300 2 1.04 1826478150 63041 220.91 28700 29300 28550 37400 20200 28800 28972.86 6.09 0 17986 29266 29032 28866 28632 28466 29150 28750 1832 8600 5000 21880 50 1 36309388 10566 8.89 0.78 12 0.17 3275.00 37351.00 35950 20241209 -19.05 26400 20240417 10.23 30250 -3.80 20250106 26700 8.99 20250116 35950 -19.05 20241209 26400 10.23 20240417 0.19 N 089860 5000 1831 억 2210817 N N 144 N 00 N
11 20250311 150702 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29050 250 2 0.87 1763667300 60878 213.33 28700 29300 28550 37400 20200 28800 28970.52 6.09 0 16561 29266 29032 28866 28632 28466 29150 28750 1832 8600 5000 21880 50 1 36309388 10548 8.87 0.78 12 0.17 3275.00 37351.00 35950 20241209 -19.19 26400 20240417 10.04 30250 -3.97 20250106 26700 8.80 20250116 35950 -19.19 20241209 26400 10.04 20240417 0.19 N 089860 5000 1831 억 2210817 N N 144 N 00 N
12 20250311 140702 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29000 200 2 0.69 1583001050 54641 191.47 28700 29300 28550 37400 20200 28800 28970.94 6.09 0 14272 29266 29032 28866 28632 28466 29150 28750 1832 8600 5000 21880 50 1 36309388 10530 8.85 0.78 12 0.15 3275.00 37351.00 35950 20241209 -19.33 26400 20240417 9.85 30250 -4.13 20250106 26700 8.61 20250116 35950 -19.33 20241209 26400 9.85 20240417 0.19 N 089860 5000 1831 억 2210817 N N 144 N 00 N