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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160709,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29550,650,2,2.25,2426239275,82609,116.85,28900,29800,28550,37550,20250,28900,29370.13,6.07,0,33750,29433,29166,28833,28566,28233,29000,28400,1832,8650,5000,21960,50,1,36309388,10729,9.02,0.79,12,0.23,3275.00,37351.00,35950,20241209,-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,,2202323,N,N,63,N,00,N
20250313,150710,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29700,800,2,2.77,2276703625,77533,109.67,28900,29800,28550,37550,20250,28900,29364.32,6.07,0,32957,29433,29166,28833,28566,28233,29000,28400,1832,8650,5000,21960,50,1,36309388,10784,9.07,0.80,12,0.21,3275.00,37351.00,35950,20241209,-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,,2202323,N,N,9,N,00,N
20250313,140708,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29650,750,2,2.60,1841952075,62898,88.97,28900,29700,28550,37550,20250,28900,29284.75,6.07,0,33375,29433,29166,28833,28566,28233,29000,28400,1832,8650,5000,21960,50,1,36309388,10766,9.05,0.79,12,0.17,3275.00,37351.00,35950,20241209,-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,,2202323,N,N,9,N,00,N
20250313,130709,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29300,400,2,1.38,1365272300,46732,66.10,28900,29450,28550,37550,20250,28900,29214.93,6.07,0,26927,29433,29166,28833,28566,28233,29000,28400,1832,8650,5000,21960,50,1,36309388,10639,8.95,0.78,12,0.13,3275.00,37351.00,35950,20241209,-18.50,26400,20240417,10.98,30250,-3.14,20250106,26700,9.74,20250116,35950,-18.50,20241209,26400,10.98,20240417,0.20,N,089860,5000,1831 억,,2202323,N,N,9,N,00,N
20250313,120709,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29350,450,2,1.56,1052478150,36078,51.03,28900,29400,28550,37550,20250,28900,29172.30,6.07,0,20862,29433,29166,28833,28566,28233,29000,28400,1832,8650,5000,21960,50,1,36309388,10657,8.96,0.79,12,0.10,3275.00,37351.00,35950,20241209,-18.36,26400,20240417,11.17,30250,-2.98,20250106,26700,9.93,20250116,35950,-18.36,20241209,26400,11.17,20240417,0.20,N,089860,5000,1831 억,,2202323,N,N,9,N,00,N
20250313,110708,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29150,250,2,0.87,759801400,26100,36.92,28900,29300,28550,37550,20250,28900,29111.16,6.07,0,13745,29433,29166,28833,28566,28233,29000,28400,1832,8650,5000,21960,50,1,36309388,10584,8.90,0.78,12,0.07,3275.00,37351.00,35950,20241209,-18.92,26400,20240417,10.42,30250,-3.64,20250106,26700,9.18,20250116,35950,-18.92,20241209,26400,10.42,20240417,0.20,N,089860,5000,1831 억,,2202323,N,N,9,N,00,N
20250313,100708,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,29250,350,2,1.21,407110300,14028,19.84,28900,29300,28550,37550,20250,28900,29021.26,6.07,0,5689,29433,29166,28833,28566,28233,29000,28400,1832,8650,5000,21960,50,1,36309388,10620,8.93,0.78,12,0.04,3275.00,37351.00,35950,20241209,-18.64,26400,20240417,10.80,30250,-3.31,20250106,26700,9.55,20250116,35950,-18.64,20241209,26400,10.80,20240417,0.20,N,089860,5000,1831 억,,2202323,N,N,9,N,00,N
20250313,090710,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28800,-100,5,-0.35,63315700,2206,3.12,28900,28900,28550,37550,20250,28900,28701.59,6.07,0,-1703,29433,29166,28833,28566,28233,29000,28400,1832,8650,5000,21960,50,1,36309388,10457,8.79,0.77,12,0.01,3275.00,37351.00,35950,20241209,-19.89,26400,20240417,9.09,30250,-4.79,20250106,26700,7.87,20250116,35950,-19.89,20241209,26400,9.09,20240417,0.20,N,089860,5000,1831 억,,2202323,N,N,9,N,00,N
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
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 20250313 160709 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29550 650 2 2.25 2426239275 82609 116.85 28900 29800 28550 37550 20250 28900 29370.13 6.07 0 33750 29433 29166 28833 28566 28233 29000 28400 1832 8650 5000 21960 50 1 36309388 10729 9.02 0.79 12 0.23 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 2202323 N N 63 N 00 N
3 20250313 150710 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29700 800 2 2.77 2276703625 77533 109.67 28900 29800 28550 37550 20250 28900 29364.32 6.07 0 32957 29433 29166 28833 28566 28233 29000 28400 1832 8650 5000 21960 50 1 36309388 10784 9.07 0.80 12 0.21 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 2202323 N N 9 N 00 N
4 20250313 140708 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29650 750 2 2.60 1841952075 62898 88.97 28900 29700 28550 37550 20250 28900 29284.75 6.07 0 33375 29433 29166 28833 28566 28233 29000 28400 1832 8650 5000 21960 50 1 36309388 10766 9.05 0.79 12 0.17 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 2202323 N N 9 N 00 N
5 20250313 130709 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29300 400 2 1.38 1365272300 46732 66.10 28900 29450 28550 37550 20250 28900 29214.93 6.07 0 26927 29433 29166 28833 28566 28233 29000 28400 1832 8650 5000 21960 50 1 36309388 10639 8.95 0.78 12 0.13 3275.00 37351.00 35950 20241209 -18.50 26400 20240417 10.98 30250 -3.14 20250106 26700 9.74 20250116 35950 -18.50 20241209 26400 10.98 20240417 0.20 N 089860 5000 1831 억 2202323 N N 9 N 00 N
6 20250313 120709 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29350 450 2 1.56 1052478150 36078 51.03 28900 29400 28550 37550 20250 28900 29172.30 6.07 0 20862 29433 29166 28833 28566 28233 29000 28400 1832 8650 5000 21960 50 1 36309388 10657 8.96 0.79 12 0.10 3275.00 37351.00 35950 20241209 -18.36 26400 20240417 11.17 30250 -2.98 20250106 26700 9.93 20250116 35950 -18.36 20241209 26400 11.17 20240417 0.20 N 089860 5000 1831 억 2202323 N N 9 N 00 N
7 20250313 110708 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29150 250 2 0.87 759801400 26100 36.92 28900 29300 28550 37550 20250 28900 29111.16 6.07 0 13745 29433 29166 28833 28566 28233 29000 28400 1832 8650 5000 21960 50 1 36309388 10584 8.90 0.78 12 0.07 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 0.20 N 089860 5000 1831 억 2202323 N N 9 N 00 N
8 20250313 100708 55 60.00 KOSPI 일반서비스 N N N Y 60 N 29250 350 2 1.21 407110300 14028 19.84 28900 29300 28550 37550 20250 28900 29021.26 6.07 0 5689 29433 29166 28833 28566 28233 29000 28400 1832 8650 5000 21960 50 1 36309388 10620 8.93 0.78 12 0.04 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 0.20 N 089860 5000 1831 억 2202323 N N 9 N 00 N
9 20250313 090710 55 60.00 KOSPI 일반서비스 N N N Y 60 N 28800 -100 5 -0.35 63315700 2206 3.12 28900 28900 28550 37550 20250 28900 28701.59 6.07 0 -1703 29433 29166 28833 28566 28233 29000 28400 1832 8650 5000 21960 50 1 36309388 10457 8.79 0.77 12 0.01 3275.00 37351.00 35950 20241209 -19.89 26400 20240417 9.09 30250 -4.79 20250106 26700 7.87 20250116 35950 -19.89 20241209 26400 9.09 20240417 0.20 N 089860 5000 1831 억 2202323 N N 9 N 00 N
10 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
11 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
12 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