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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088790/price/prices-20250501.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
20250516,160556,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2030,36,2,1.81,155168790,76568,240.19,1994,2055,1980,2590,1396,1994,2026.55,3.94,0,-11316,2034,2014,1985,1965,1936,2024,1975,62,596,500,1390,5,1,12447744,253,27.81,0.23,12,0.62,73.00,8660.00,2530,20240513,-19.76,1553,20241210,30.71,2395,-15.24,20250411,1643,23.55,20250102,2530,-19.76,20240517,1553,30.71,20241210,0.00,Y,088790,500,62 억,,491054,N,N,10365,N,00,N
20250516,150604,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2040,46,2,2.31,152499885,75255,236.07,1994,2055,1980,2590,1396,1994,2026.44,3.94,0,-11151,2034,2014,1985,1965,1936,2024,1975,62,596,500,1390,5,1,12447744,254,27.95,0.24,12,0.60,73.00,8660.00,2530,20240513,-19.37,1553,20241210,31.36,2395,-14.82,20250411,1643,24.16,20250102,2530,-19.37,20240517,1553,31.36,20241210,0.00,Y,088790,500,62 억,,491054,N,N,1,N,00,N
20250516,140601,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2050,56,2,2.81,135185055,66794,209.53,1994,2055,1980,2590,1396,1994,2023.91,3.94,0,-8262,2034,2014,1985,1965,1936,2024,1975,62,596,500,1390,5,1,12447744,255,28.08,0.24,12,0.54,73.00,8660.00,2530,20240513,-18.97,1553,20241210,32.00,2395,-14.41,20250411,1643,24.77,20250102,2530,-18.97,20240517,1553,32.00,20241210,0.00,Y,088790,500,62 억,,491054,N,N,1,N,00,N
20250516,130559,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2030,36,2,1.81,114922230,56884,178.44,1994,2050,1980,2590,1396,1994,2020.29,3.94,0,-4806,2034,2014,1985,1965,1936,2024,1975,62,596,500,1390,5,1,12447744,253,27.81,0.23,12,0.46,73.00,8660.00,2530,20240513,-19.76,1553,20241210,30.71,2395,-15.24,20250411,1643,23.55,20250102,2530,-19.76,20240517,1553,30.71,20241210,0.00,Y,088790,500,62 억,,491054,N,N,1,N,00,N
20250516,120601,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2020,26,2,1.30,104205080,51580,161.80,1994,2050,1980,2590,1396,1994,2020.26,3.94,0,-3612,2034,2014,1985,1965,1936,2024,1975,62,596,500,1390,5,1,12447744,251,27.67,0.23,12,0.41,73.00,8660.00,2530,20240513,-20.16,1553,20241210,30.07,2395,-15.66,20250411,1643,22.95,20250102,2530,-20.16,20240517,1553,30.07,20241210,0.00,Y,088790,500,62 억,,491054,N,N,1,N,00,N
20250516,110540,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2030,36,2,1.81,91819425,45469,142.63,1994,2050,1980,2590,1396,1994,2019.39,3.94,0,-3058,2034,2014,1985,1965,1936,2024,1975,62,596,500,1390,5,1,12447744,253,27.81,0.23,12,0.37,73.00,8660.00,2530,20240513,-19.76,1553,20241210,30.71,2395,-15.24,20250411,1643,23.55,20250102,2530,-19.76,20240517,1553,30.71,20241210,0.00,Y,088790,500,62 억,,491054,N,N,1,N,00,N
20250516,100603,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2040,46,2,2.31,58732675,29204,91.61,1994,2045,1980,2590,1396,1994,2011.12,3.94,0,-628,2034,2014,1985,1965,1936,2024,1975,62,596,500,1390,5,1,12447744,254,27.95,0.24,12,0.23,73.00,8660.00,2530,20240513,-19.37,1553,20241210,31.36,2395,-14.82,20250411,1643,24.16,20250102,2530,-19.37,20240517,1553,31.36,20241210,0.00,Y,088790,500,62 억,,491054,N,N,1,N,00,N
20250516,090603,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1990,-4,5,-0.20,18899445,9479,29.74,1994,1994,1980,2590,1396,1994,1993.82,3.94,0,-5319,2034,2014,1985,1965,1936,2024,1975,62,596,500,1390,1,1,12447744,248,27.26,0.23,12,0.08,73.00,8660.00,2530,20240513,-21.34,1553,20241210,28.14,2395,-16.91,20250411,1643,21.12,20250102,2530,-21.34,20240517,1553,28.14,20241210,0.00,Y,088790,500,62 억,,491054,N,N,1,N,00,N
20250515,160644,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1994,17,2,0.86,62820937,31878,72.84,1977,2005,1956,2570,1384,1977,1969.08,3.99,0,-5206,2013,1995,1977,1959,1941,2004,1968,62,593,500,1380,1,1,12447744,248,27.32,0.23,12,0.26,73.00,8660.00,2530,20240513,-21.19,1553,20241210,28.40,2395,-16.74,20250411,1643,21.36,20250102,2530,-21.19,20240517,1553,28.40,20241210,0.00,Y,088790,500,62 억,,496259,N,N,1,N,00,N
20250515,150650,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1968,-9,5,-0.46,49397392,25127,57.41,1977,1979,1956,2570,1384,1977,1965.91,3.99,0,-4814,2013,1995,1977,1959,1941,2004,1968,62,593,500,1380,1,1,12447744,245,26.96,0.23,12,0.20,73.00,8660.00,2530,20240513,-22.21,1553,20241210,26.72,2395,-17.83,20250411,1643,19.78,20250102,2530,-22.21,20240517,1553,26.72,20241210,0.00,Y,088790,500,62 억,,496259,N,N,4,N,00,N
20250515,140651,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1969,-8,5,-0.40,47064634,23941,54.70,1977,1979,1956,2570,1384,1977,1965.86,3.99,0,-5354,2013,1995,1977,1959,1941,2004,1968,62,593,500,1380,1,1,12447744,245,26.97,0.23,12,0.19,73.00,8660.00,2530,20240513,-22.17,1553,20241210,26.79,2395,-17.79,20250411,1643,19.84,20250102,2530,-22.17,20240517,1553,26.79,20241210,0.00,Y,088790,500,62 억,,496259,N,N,4,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 20250516 160556 57 100.00 KOSPI 유통 N N N N N 2030 36 2 1.81 155168790 76568 240.19 1994 2055 1980 2590 1396 1994 2026.55 3.94 0 -11316 2034 2014 1985 1965 1936 2024 1975 62 596 500 1390 5 1 12447744 253 27.81 0.23 12 0.62 73.00 8660.00 2530 20240513 -19.76 1553 20241210 30.71 2395 -15.24 20250411 1643 23.55 20250102 2530 -19.76 20240517 1553 30.71 20241210 0.00 Y 088790 500 62 억 491054 N N 10365 N 00 N
3 20250516 150604 57 100.00 KOSPI 유통 N N N N N 2040 46 2 2.31 152499885 75255 236.07 1994 2055 1980 2590 1396 1994 2026.44 3.94 0 -11151 2034 2014 1985 1965 1936 2024 1975 62 596 500 1390 5 1 12447744 254 27.95 0.24 12 0.60 73.00 8660.00 2530 20240513 -19.37 1553 20241210 31.36 2395 -14.82 20250411 1643 24.16 20250102 2530 -19.37 20240517 1553 31.36 20241210 0.00 Y 088790 500 62 억 491054 N N 1 N 00 N
4 20250516 140601 57 100.00 KOSPI 유통 N N N N N 2050 56 2 2.81 135185055 66794 209.53 1994 2055 1980 2590 1396 1994 2023.91 3.94 0 -8262 2034 2014 1985 1965 1936 2024 1975 62 596 500 1390 5 1 12447744 255 28.08 0.24 12 0.54 73.00 8660.00 2530 20240513 -18.97 1553 20241210 32.00 2395 -14.41 20250411 1643 24.77 20250102 2530 -18.97 20240517 1553 32.00 20241210 0.00 Y 088790 500 62 억 491054 N N 1 N 00 N
5 20250516 130559 57 100.00 KOSPI 유통 N N N N N 2030 36 2 1.81 114922230 56884 178.44 1994 2050 1980 2590 1396 1994 2020.29 3.94 0 -4806 2034 2014 1985 1965 1936 2024 1975 62 596 500 1390 5 1 12447744 253 27.81 0.23 12 0.46 73.00 8660.00 2530 20240513 -19.76 1553 20241210 30.71 2395 -15.24 20250411 1643 23.55 20250102 2530 -19.76 20240517 1553 30.71 20241210 0.00 Y 088790 500 62 억 491054 N N 1 N 00 N
6 20250516 120601 57 100.00 KOSPI 유통 N N N N N 2020 26 2 1.30 104205080 51580 161.80 1994 2050 1980 2590 1396 1994 2020.26 3.94 0 -3612 2034 2014 1985 1965 1936 2024 1975 62 596 500 1390 5 1 12447744 251 27.67 0.23 12 0.41 73.00 8660.00 2530 20240513 -20.16 1553 20241210 30.07 2395 -15.66 20250411 1643 22.95 20250102 2530 -20.16 20240517 1553 30.07 20241210 0.00 Y 088790 500 62 억 491054 N N 1 N 00 N
7 20250516 110540 57 100.00 KOSPI 유통 N N N N N 2030 36 2 1.81 91819425 45469 142.63 1994 2050 1980 2590 1396 1994 2019.39 3.94 0 -3058 2034 2014 1985 1965 1936 2024 1975 62 596 500 1390 5 1 12447744 253 27.81 0.23 12 0.37 73.00 8660.00 2530 20240513 -19.76 1553 20241210 30.71 2395 -15.24 20250411 1643 23.55 20250102 2530 -19.76 20240517 1553 30.71 20241210 0.00 Y 088790 500 62 억 491054 N N 1 N 00 N
8 20250516 100603 57 100.00 KOSPI 유통 N N N N N 2040 46 2 2.31 58732675 29204 91.61 1994 2045 1980 2590 1396 1994 2011.12 3.94 0 -628 2034 2014 1985 1965 1936 2024 1975 62 596 500 1390 5 1 12447744 254 27.95 0.24 12 0.23 73.00 8660.00 2530 20240513 -19.37 1553 20241210 31.36 2395 -14.82 20250411 1643 24.16 20250102 2530 -19.37 20240517 1553 31.36 20241210 0.00 Y 088790 500 62 억 491054 N N 1 N 00 N
9 20250516 090603 57 100.00 KOSPI 유통 N N N N N 1990 -4 5 -0.20 18899445 9479 29.74 1994 1994 1980 2590 1396 1994 1993.82 3.94 0 -5319 2034 2014 1985 1965 1936 2024 1975 62 596 500 1390 1 1 12447744 248 27.26 0.23 12 0.08 73.00 8660.00 2530 20240513 -21.34 1553 20241210 28.14 2395 -16.91 20250411 1643 21.12 20250102 2530 -21.34 20240517 1553 28.14 20241210 0.00 Y 088790 500 62 억 491054 N N 1 N 00 N
10 20250515 160644 57 100.00 KOSPI 유통 N N N N N 1994 17 2 0.86 62820937 31878 72.84 1977 2005 1956 2570 1384 1977 1969.08 3.99 0 -5206 2013 1995 1977 1959 1941 2004 1968 62 593 500 1380 1 1 12447744 248 27.32 0.23 12 0.26 73.00 8660.00 2530 20240513 -21.19 1553 20241210 28.40 2395 -16.74 20250411 1643 21.36 20250102 2530 -21.19 20240517 1553 28.40 20241210 0.00 Y 088790 500 62 억 496259 N N 1 N 00 N
11 20250515 150650 57 100.00 KOSPI 유통 N N N N N 1968 -9 5 -0.46 49397392 25127 57.41 1977 1979 1956 2570 1384 1977 1965.91 3.99 0 -4814 2013 1995 1977 1959 1941 2004 1968 62 593 500 1380 1 1 12447744 245 26.96 0.23 12 0.20 73.00 8660.00 2530 20240513 -22.21 1553 20241210 26.72 2395 -17.83 20250411 1643 19.78 20250102 2530 -22.21 20240517 1553 26.72 20241210 0.00 Y 088790 500 62 억 496259 N N 4 N 00 N
12 20250515 140651 57 100.00 KOSPI 유통 N N N N N 1969 -8 5 -0.40 47064634 23941 54.70 1977 1979 1956 2570 1384 1977 1965.86 3.99 0 -5354 2013 1995 1977 1959 1941 2004 1968 62 593 500 1380 1 1 12447744 245 26.97 0.23 12 0.19 73.00 8660.00 2530 20240513 -22.17 1553 20241210 26.79 2395 -17.79 20250411 1643 19.84 20250102 2530 -22.17 20240517 1553 26.79 20241210 0.00 Y 088790 500 62 억 496259 N N 4 N 00 N