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
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
20250306,160653,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29050,150,2,0.52,1059044650,36487,90.59,28900,29450,28700,37550,20250,28900,29025.22,6.07,0,8400,29633,29266,28983,28616,28333,29125,28475,1832,8650,5000,21960,50,1,36309388,10548,8.87,0.78,12,0.10,3275.00,37351.00,35950,20241209,-19.19,26400,20240417,10.04,30250,-3.97,20250106,26700,8.80,20250116,35950,-19.19,20241209,26400,10.04,20240417,0.18,N,089860,5000,1831 억,,2203522,N,N,76,N,00,N
20250306,150652,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29025,125,2,0.43,860764900,29624,73.55,28900,29450,28800,37550,20250,28900,29056.34,6.07,0,7831,29633,29266,28983,28616,28333,29125,28475,1832,8650,5000,21960,50,1,36309388,10539,8.86,0.78,12,0.08,3275.00,37351.00,35950,20241209,-19.26,26400,20240417,9.94,30250,-4.05,20250106,26700,8.71,20250116,35950,-19.26,20241209,26400,9.94,20240417,0.18,N,089860,5000,1831 억,,2203522,N,N,166,N,00,N
20250306,140651,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28900,0,3,0.00,683177225,23473,58.28,28900,29450,28900,37550,20250,28900,29104.81,6.07,0,7200,29633,29266,28983,28616,28333,29125,28475,1832,8650,5000,21960,50,1,36309388,10493,8.82,0.77,12,0.06,3275.00,37351.00,35950,20241209,-19.61,26400,20240417,9.47,30250,-4.46,20250106,26700,8.24,20250116,35950,-19.61,20241209,26400,9.47,20240417,0.18,N,089860,5000,1831 억,,2203522,N,N,166,N,00,N
20250306,130653,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29000,100,2,0.35,476609925,16346,40.58,28900,29450,28900,37550,20250,28900,29157.59,6.07,0,3998,29633,29266,28983,28616,28333,29125,28475,1832,8650,5000,21960,50,1,36309388,10530,8.85,0.78,12,0.05,3275.00,37351.00,35950,20241209,-19.33,26400,20240417,9.85,30250,-4.13,20250106,26700,8.61,20250116,35950,-19.33,20241209,26400,9.85,20240417,0.18,N,089860,5000,1831 억,,2203522,N,N,166,N,00,N
20250306,120652,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28950,50,2,0.17,385111025,13195,32.76,28900,29450,28900,37550,20250,28900,29186.13,6.07,0,3147,29633,29266,28983,28616,28333,29125,28475,1832,8650,5000,21960,50,1,36309388,10512,8.84,0.78,12,0.04,3275.00,37351.00,35950,20241209,-19.47,26400,20240417,9.66,30250,-4.30,20250106,26700,8.43,20250116,35950,-19.47,20241209,26400,9.66,20240417,0.18,N,089860,5000,1831 억,,2203522,N,N,166,N,00,N
20250306,110650,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29150,250,2,0.87,285324325,9759,24.23,28900,29450,28900,37550,20250,28900,29237.05,6.07,0,1914,29633,29266,28983,28616,28333,29125,28475,1832,8650,5000,21960,50,1,36309388,10584,8.90,0.78,12,0.03,3275.00,37351.00,35950,20241209,-18.92,26400,20240417,10.42,30250,-3.64,20250106,26700,9.18,20250116,35950,-18.92,20241209,26400,10.42,20240417,0.18,N,089860,5000,1831 억,,2203522,N,N,166,N,00,N
20250306,100651,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29250,350,2,1.21,163466050,5600,13.90,28900,29450,28900,37550,20250,28900,29190.37,6.07,0,2012,29633,29266,28983,28616,28333,29125,28475,1832,8650,5000,21960,50,1,36309388,10620,8.93,0.78,12,0.02,3275.00,37351.00,35950,20241209,-18.64,26400,20240417,10.80,30250,-3.31,20250106,26700,9.55,20250116,35950,-18.64,20241209,26400,10.80,20240417,0.18,N,089860,5000,1831 억,,2203522,N,N,166,N,00,N
20250306,090655,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29100,200,2,0.69,17090000,589,1.46,28900,29150,28900,37550,20250,28900,29015.28,6.07,0,-39,29633,29266,28983,28616,28333,29125,28475,1832,8650,5000,21960,50,1,36309388,10566,8.89,0.78,12,0.00,3275.00,37351.00,35950,20241209,-19.05,26400,20240417,10.23,30250,-3.80,20250106,26700,8.99,20250116,35950,-19.05,20241209,26400,10.23,20240417,0.18,N,089860,5000,1831 억,,2203522,N,N,166,N,00,N
20250305,160644,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28900,-200,5,-0.69,1157213100,40164,86.12,29150,29350,28700,37800,20400,29100,28812.19,6.07,0,-2617,30000,29550,29300,28850,28600,29425,28725,1832,8700,5000,22110,50,1,36309388,10493,8.82,0.77,12,0.11,3275.00,37351.00,35950,20241209,-19.61,26400,20240417,9.47,30250,-4.46,20250106,26700,8.24,20250116,35950,-19.61,20241209,26400,9.47,20240417,0.20,N,089860,5000,1831 억,,2204891,N,N,166,N,00,N
20250305,150648,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28850,-250,5,-0.86,1038401650,36050,77.30,29150,29350,28700,37800,20400,29100,28804.48,6.07,0,-3027,30000,29550,29300,28850,28600,29425,28725,1832,8700,5000,22110,50,1,36309388,10475,8.81,0.77,12,0.10,3275.00,37351.00,35950,20241209,-19.75,26400,20240417,9.28,30250,-4.63,20250106,26700,8.05,20250116,35950,-19.75,20241209,26400,9.28,20240417,0.20,N,089860,5000,1831 억,,2204891,N,N,15,N,00,N
20250305,140646,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28750,-350,5,-1.20,947515900,32893,70.53,29150,29350,28700,37800,20400,29100,28806.00,6.07,0,-3660,30000,29550,29300,28850,28600,29425,28725,1832,8700,5000,22110,50,1,36309388,10439,8.78,0.77,12,0.09,3275.00,37351.00,35950,20241209,-20.03,26400,20240417,8.90,30250,-4.96,20250106,26700,7.68,20250116,35950,-20.03,20241209,26400,8.90,20240417,0.20,N,089860,5000,1831 억,,2204891,N,N,15,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 160653 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29050 150 2 0.52 1059044650 36487 90.59 28900 29450 28700 37550 20250 28900 29025.22 6.07 0 8400 29633 29266 28983 28616 28333 29125 28475 1832 8650 5000 21960 50 1 36309388 10548 8.87 0.78 12 0.10 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 0.18 N 089860 5000 1831 억 2203522 N N 76 N 00 N
3 20250306 150652 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29025 125 2 0.43 860764900 29624 73.55 28900 29450 28800 37550 20250 28900 29056.34 6.07 0 7831 29633 29266 28983 28616 28333 29125 28475 1832 8650 5000 21960 50 1 36309388 10539 8.86 0.78 12 0.08 3275.00 37351.00 35950 20241209 -19.26 26400 20240417 9.94 30250 -4.05 20250106 26700 8.71 20250116 35950 -19.26 20241209 26400 9.94 20240417 0.18 N 089860 5000 1831 억 2203522 N N 166 N 00 N
4 20250306 140651 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28900 0 3 0.00 683177225 23473 58.28 28900 29450 28900 37550 20250 28900 29104.81 6.07 0 7200 29633 29266 28983 28616 28333 29125 28475 1832 8650 5000 21960 50 1 36309388 10493 8.82 0.77 12 0.06 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 0.18 N 089860 5000 1831 억 2203522 N N 166 N 00 N
5 20250306 130653 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29000 100 2 0.35 476609925 16346 40.58 28900 29450 28900 37550 20250 28900 29157.59 6.07 0 3998 29633 29266 28983 28616 28333 29125 28475 1832 8650 5000 21960 50 1 36309388 10530 8.85 0.78 12 0.05 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 0.18 N 089860 5000 1831 억 2203522 N N 166 N 00 N
6 20250306 120652 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28950 50 2 0.17 385111025 13195 32.76 28900 29450 28900 37550 20250 28900 29186.13 6.07 0 3147 29633 29266 28983 28616 28333 29125 28475 1832 8650 5000 21960 50 1 36309388 10512 8.84 0.78 12 0.04 3275.00 37351.00 35950 20241209 -19.47 26400 20240417 9.66 30250 -4.30 20250106 26700 8.43 20250116 35950 -19.47 20241209 26400 9.66 20240417 0.18 N 089860 5000 1831 억 2203522 N N 166 N 00 N
7 20250306 110650 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29150 250 2 0.87 285324325 9759 24.23 28900 29450 28900 37550 20250 28900 29237.05 6.07 0 1914 29633 29266 28983 28616 28333 29125 28475 1832 8650 5000 21960 50 1 36309388 10584 8.90 0.78 12 0.03 3275.00 37351.00 35950 20241209 -18.92 26400 20240417 10.42 30250 -3.64 20250106 26700 9.18 20250116 35950 -18.92 20241209 26400 10.42 20240417 0.18 N 089860 5000 1831 억 2203522 N N 166 N 00 N
8 20250306 100651 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29250 350 2 1.21 163466050 5600 13.90 28900 29450 28900 37550 20250 28900 29190.37 6.07 0 2012 29633 29266 28983 28616 28333 29125 28475 1832 8650 5000 21960 50 1 36309388 10620 8.93 0.78 12 0.02 3275.00 37351.00 35950 20241209 -18.64 26400 20240417 10.80 30250 -3.31 20250106 26700 9.55 20250116 35950 -18.64 20241209 26400 10.80 20240417 0.18 N 089860 5000 1831 억 2203522 N N 166 N 00 N
9 20250306 090655 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29100 200 2 0.69 17090000 589 1.46 28900 29150 28900 37550 20250 28900 29015.28 6.07 0 -39 29633 29266 28983 28616 28333 29125 28475 1832 8650 5000 21960 50 1 36309388 10566 8.89 0.78 12 0.00 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 0.18 N 089860 5000 1831 억 2203522 N N 166 N 00 N
10 20250305 160644 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28900 -200 5 -0.69 1157213100 40164 86.12 29150 29350 28700 37800 20400 29100 28812.19 6.07 0 -2617 30000 29550 29300 28850 28600 29425 28725 1832 8700 5000 22110 50 1 36309388 10493 8.82 0.77 12 0.11 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 0.20 N 089860 5000 1831 억 2204891 N N 166 N 00 N
11 20250305 150648 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28850 -250 5 -0.86 1038401650 36050 77.30 29150 29350 28700 37800 20400 29100 28804.48 6.07 0 -3027 30000 29550 29300 28850 28600 29425 28725 1832 8700 5000 22110 50 1 36309388 10475 8.81 0.77 12 0.10 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 0.20 N 089860 5000 1831 억 2204891 N N 15 N 00 N
12 20250305 140646 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28750 -350 5 -1.20 947515900 32893 70.53 29150 29350 28700 37800 20400 29100 28806.00 6.07 0 -3660 30000 29550 29300 28850 28600 29425 28725 1832 8700 5000 22110 50 1 36309388 10439 8.78 0.77 12 0.09 3275.00 37351.00 35950 20241209 -20.03 26400 20240417 8.90 30250 -4.96 20250106 26700 7.68 20250116 35950 -20.03 20241209 26400 8.90 20240417 0.20 N 089860 5000 1831 억 2204891 N N 15 N 00 N