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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160716,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29650,-150,5,-0.50,684355550,23122,87.19,29800,29800,29400,38700,20900,29800,29597.50,6.05,0,7777,30166,29982,29766,29582,29366,30000,29600,1832,8900,5000,22640,50,1,36309388,10766,9.05,0.79,12,0.06,3275.00,37351.00,35950,20241209,-17.52,26400,20240417,12.31,30250,-1.98,20250106,26700,11.05,20250116,35950,-17.52,20241209,26400,12.31,20240417,0.20,N,089860,5000,1831 억,,2196369,N,N,73,N,00,N
20250318,150720,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29550,-250,5,-0.84,514406175,17361,65.47,29800,29800,29500,38700,20900,29800,29629.99,6.05,0,6063,30166,29982,29766,29582,29366,30000,29600,1832,8900,5000,22640,50,1,36309388,10729,9.02,0.79,12,0.05,3275.00,37351.00,35950,20241209,-17.80,26400,20240417,11.93,30250,-2.31,20250106,26700,10.67,20250116,35950,-17.80,20241209,26400,11.93,20240417,0.20,N,089860,5000,1831 억,,2196369,N,N,123,N,00,N
20250318,140718,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29750,-50,5,-0.17,448071675,15124,57.03,29800,29800,29500,38700,20900,29800,29626.53,6.05,0,5315,30166,29982,29766,29582,29366,30000,29600,1832,8900,5000,22640,50,1,36309388,10802,9.08,0.80,12,0.04,3275.00,37351.00,35950,20241209,-17.25,26400,20240417,12.69,30250,-1.65,20250106,26700,11.42,20250116,35950,-17.25,20241209,26400,12.69,20240417,0.20,N,089860,5000,1831 억,,2196369,N,N,123,N,00,N
20250318,130716,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29550,-250,5,-0.84,284036550,9582,36.13,29800,29800,29500,38700,20900,29800,29642.72,6.05,0,3375,30166,29982,29766,29582,29366,30000,29600,1832,8900,5000,22640,50,1,36309388,10729,9.02,0.79,12,0.03,3275.00,37351.00,35950,20241209,-17.80,26400,20240417,11.93,30250,-2.31,20250106,26700,10.67,20250116,35950,-17.80,20241209,26400,11.93,20240417,0.20,N,089860,5000,1831 억,,2196369,N,N,123,N,00,N
20250318,120717,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29650,-150,5,-0.50,196722575,6635,25.02,29800,29800,29550,38700,20900,29800,29649.22,6.05,0,2666,30166,29982,29766,29582,29366,30000,29600,1832,8900,5000,22640,50,1,36309388,10766,9.05,0.79,12,0.02,3275.00,37351.00,35950,20241209,-17.52,26400,20240417,12.31,30250,-1.98,20250106,26700,11.05,20250116,35950,-17.52,20241209,26400,12.31,20240417,0.20,N,089860,5000,1831 억,,2196369,N,N,123,N,00,N
20250318,110716,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29700,-100,5,-0.34,149785400,5054,19.06,29800,29800,29550,38700,20900,29800,29637.00,6.05,0,1710,30166,29982,29766,29582,29366,30000,29600,1832,8900,5000,22640,50,1,36309388,10784,9.07,0.80,12,0.01,3275.00,37351.00,35950,20241209,-17.39,26400,20240417,12.50,30250,-1.82,20250106,26700,11.24,20250116,35950,-17.39,20241209,26400,12.50,20240417,0.20,N,089860,5000,1831 억,,2196369,N,N,123,N,00,N
20250318,100718,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29650,-150,5,-0.50,91638200,3096,11.68,29800,29800,29550,38700,20900,29800,29598.90,6.05,0,479,30166,29982,29766,29582,29366,30000,29600,1832,8900,5000,22640,50,1,36309388,10766,9.05,0.79,12,0.01,3275.00,37351.00,35950,20241209,-17.52,26400,20240417,12.31,30250,-1.98,20250106,26700,11.05,20250116,35950,-17.52,20241209,26400,12.31,20240417,0.20,N,089860,5000,1831 억,,2196369,N,N,123,N,00,N
20250318,090721,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29650,-150,5,-0.50,4081250,137,0.52,29800,29800,29650,38700,20900,29800,29790.15,6.05,0,-35,30166,29982,29766,29582,29366,30000,29600,1832,8900,5000,22640,50,1,36309388,10766,9.05,0.79,12,0.00,3275.00,37351.00,35950,20241209,-17.52,26400,20240417,12.31,30250,-1.98,20250106,26700,11.05,20250116,35950,-17.52,20241209,26400,12.31,20240417,0.20,N,089860,5000,1831 억,,2196369,N,N,123,N,00,N
20250317,160715,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29800,0,3,0.00,787235725,26494,98.37,29800,29950,29550,38700,20900,29800,29713.67,6.06,0,-2243,30233,30016,29583,29366,28933,30125,29475,1832,8900,5000,22640,50,1,36309388,10820,9.10,0.80,12,0.07,3275.00,37351.00,35950,20241209,-17.11,26400,20240417,12.88,30250,-1.49,20250106,26700,11.61,20250116,35950,-17.11,20241209,26400,12.88,20240417,0.21,N,089860,5000,1831 억,,2201967,N,N,123,N,00,N
20250317,150715,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29600,-200,5,-0.67,748179225,25177,93.48,29800,29950,29550,38700,20900,29800,29716.77,6.06,0,-2310,30233,30016,29583,29366,28933,30125,29475,1832,8900,5000,22640,50,1,36309388,10748,9.04,0.79,12,0.07,3275.00,37351.00,35950,20241209,-17.66,26400,20240417,12.12,30250,-2.15,20250106,26700,10.86,20250116,35950,-17.66,20241209,26400,12.12,20240417,0.21,N,089860,5000,1831 억,,2201967,N,N,80,N,00,N
20250317,140716,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29650,-150,5,-0.50,548704425,18447,68.49,29800,29950,29600,38700,20900,29800,29744.91,6.06,0,-1909,30233,30016,29583,29366,28933,30125,29475,1832,8900,5000,22640,50,1,36309388,10766,9.05,0.79,12,0.05,3275.00,37351.00,35950,20241209,-17.52,26400,20240417,12.31,30250,-1.98,20250106,26700,11.05,20250116,35950,-17.52,20241209,26400,12.31,20240417,0.21,N,089860,5000,1831 억,,2201967,N,N,80,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 20250318 160716 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29650 -150 5 -0.50 684355550 23122 87.19 29800 29800 29400 38700 20900 29800 29597.50 6.05 0 7777 30166 29982 29766 29582 29366 30000 29600 1832 8900 5000 22640 50 1 36309388 10766 9.05 0.79 12 0.06 3275.00 37351.00 35950 20241209 -17.52 26400 20240417 12.31 30250 -1.98 20250106 26700 11.05 20250116 35950 -17.52 20241209 26400 12.31 20240417 0.20 N 089860 5000 1831 억 2196369 N N 73 N 00 N
3 20250318 150720 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29550 -250 5 -0.84 514406175 17361 65.47 29800 29800 29500 38700 20900 29800 29629.99 6.05 0 6063 30166 29982 29766 29582 29366 30000 29600 1832 8900 5000 22640 50 1 36309388 10729 9.02 0.79 12 0.05 3275.00 37351.00 35950 20241209 -17.80 26400 20240417 11.93 30250 -2.31 20250106 26700 10.67 20250116 35950 -17.80 20241209 26400 11.93 20240417 0.20 N 089860 5000 1831 억 2196369 N N 123 N 00 N
4 20250318 140718 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29750 -50 5 -0.17 448071675 15124 57.03 29800 29800 29500 38700 20900 29800 29626.53 6.05 0 5315 30166 29982 29766 29582 29366 30000 29600 1832 8900 5000 22640 50 1 36309388 10802 9.08 0.80 12 0.04 3275.00 37351.00 35950 20241209 -17.25 26400 20240417 12.69 30250 -1.65 20250106 26700 11.42 20250116 35950 -17.25 20241209 26400 12.69 20240417 0.20 N 089860 5000 1831 억 2196369 N N 123 N 00 N
5 20250318 130716 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29550 -250 5 -0.84 284036550 9582 36.13 29800 29800 29500 38700 20900 29800 29642.72 6.05 0 3375 30166 29982 29766 29582 29366 30000 29600 1832 8900 5000 22640 50 1 36309388 10729 9.02 0.79 12 0.03 3275.00 37351.00 35950 20241209 -17.80 26400 20240417 11.93 30250 -2.31 20250106 26700 10.67 20250116 35950 -17.80 20241209 26400 11.93 20240417 0.20 N 089860 5000 1831 억 2196369 N N 123 N 00 N
6 20250318 120717 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29650 -150 5 -0.50 196722575 6635 25.02 29800 29800 29550 38700 20900 29800 29649.22 6.05 0 2666 30166 29982 29766 29582 29366 30000 29600 1832 8900 5000 22640 50 1 36309388 10766 9.05 0.79 12 0.02 3275.00 37351.00 35950 20241209 -17.52 26400 20240417 12.31 30250 -1.98 20250106 26700 11.05 20250116 35950 -17.52 20241209 26400 12.31 20240417 0.20 N 089860 5000 1831 억 2196369 N N 123 N 00 N
7 20250318 110716 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29700 -100 5 -0.34 149785400 5054 19.06 29800 29800 29550 38700 20900 29800 29637.00 6.05 0 1710 30166 29982 29766 29582 29366 30000 29600 1832 8900 5000 22640 50 1 36309388 10784 9.07 0.80 12 0.01 3275.00 37351.00 35950 20241209 -17.39 26400 20240417 12.50 30250 -1.82 20250106 26700 11.24 20250116 35950 -17.39 20241209 26400 12.50 20240417 0.20 N 089860 5000 1831 억 2196369 N N 123 N 00 N
8 20250318 100718 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29650 -150 5 -0.50 91638200 3096 11.68 29800 29800 29550 38700 20900 29800 29598.90 6.05 0 479 30166 29982 29766 29582 29366 30000 29600 1832 8900 5000 22640 50 1 36309388 10766 9.05 0.79 12 0.01 3275.00 37351.00 35950 20241209 -17.52 26400 20240417 12.31 30250 -1.98 20250106 26700 11.05 20250116 35950 -17.52 20241209 26400 12.31 20240417 0.20 N 089860 5000 1831 억 2196369 N N 123 N 00 N
9 20250318 090721 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29650 -150 5 -0.50 4081250 137 0.52 29800 29800 29650 38700 20900 29800 29790.15 6.05 0 -35 30166 29982 29766 29582 29366 30000 29600 1832 8900 5000 22640 50 1 36309388 10766 9.05 0.79 12 0.00 3275.00 37351.00 35950 20241209 -17.52 26400 20240417 12.31 30250 -1.98 20250106 26700 11.05 20250116 35950 -17.52 20241209 26400 12.31 20240417 0.20 N 089860 5000 1831 억 2196369 N N 123 N 00 N
10 20250317 160715 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29800 0 3 0.00 787235725 26494 98.37 29800 29950 29550 38700 20900 29800 29713.67 6.06 0 -2243 30233 30016 29583 29366 28933 30125 29475 1832 8900 5000 22640 50 1 36309388 10820 9.10 0.80 12 0.07 3275.00 37351.00 35950 20241209 -17.11 26400 20240417 12.88 30250 -1.49 20250106 26700 11.61 20250116 35950 -17.11 20241209 26400 12.88 20240417 0.21 N 089860 5000 1831 억 2201967 N N 123 N 00 N
11 20250317 150715 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29600 -200 5 -0.67 748179225 25177 93.48 29800 29950 29550 38700 20900 29800 29716.77 6.06 0 -2310 30233 30016 29583 29366 28933 30125 29475 1832 8900 5000 22640 50 1 36309388 10748 9.04 0.79 12 0.07 3275.00 37351.00 35950 20241209 -17.66 26400 20240417 12.12 30250 -2.15 20250106 26700 10.86 20250116 35950 -17.66 20241209 26400 12.12 20240417 0.21 N 089860 5000 1831 억 2201967 N N 80 N 00 N
12 20250317 140716 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29650 -150 5 -0.50 548704425 18447 68.49 29800 29950 29600 38700 20900 29800 29744.91 6.06 0 -1909 30233 30016 29583 29366 28933 30125 29475 1832 8900 5000 22640 50 1 36309388 10766 9.05 0.79 12 0.05 3275.00 37351.00 35950 20241209 -17.52 26400 20240417 12.31 30250 -1.98 20250106 26700 11.05 20250116 35950 -17.52 20241209 26400 12.31 20240417 0.21 N 089860 5000 1831 억 2201967 N N 80 N 00 N