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
088790/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
20250312,160701,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1820,7,2,0.39,33103657,18196,358.68,1800,1825,1800,2355,1270,1813,1818.98,2.14,0,228,1827,1820,1809,1802,1791,1823,1805,62,542,500,1300,1,1,12447744,227,5.17,0.21,12,0.15,352.00,8626.00,2530,20240513,-28.06,1553,20241210,17.19,1890,-3.70,20250123,1643,10.77,20250102,2530,-28.06,20240513,1553,17.19,20241210,0.00,N,088790,500,62 억,,266225,N,N,14,N,00,N
20250312,150703,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1820,7,2,0.39,21961617,12074,238.01,1800,1825,1800,2355,1270,1813,1818.92,2.14,0,259,1827,1820,1809,1802,1791,1823,1805,62,542,500,1300,1,1,12447744,227,5.17,0.21,12,0.10,352.00,8626.00,2530,20240513,-28.06,1553,20241210,17.19,1890,-3.70,20250123,1643,10.77,20250102,2530,-28.06,20240513,1553,17.19,20241210,0.00,N,088790,500,62 억,,266225,N,N,2,N,00,N
20250312,140701,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1813,0,3,0.00,1623249,895,17.64,1800,1820,1800,2355,1270,1813,1813.69,2.14,0,245,1827,1820,1809,1802,1791,1823,1805,62,542,500,1300,1,1,12447744,226,5.15,0.21,12,0.01,352.00,8626.00,2530,20240513,-28.34,1553,20241210,16.74,1890,-4.07,20250123,1643,10.35,20250102,2530,-28.34,20240513,1553,16.74,20241210,0.00,N,088790,500,62 억,,266225,N,N,2,N,00,N
20250312,130701,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1813,0,3,0.00,1588782,876,17.27,1800,1820,1800,2355,1270,1813,1813.68,2.14,0,232,1827,1820,1809,1802,1791,1823,1805,62,542,500,1300,1,1,12447744,226,5.15,0.21,12,0.01,352.00,8626.00,2530,20240513,-28.34,1553,20241210,16.74,1890,-4.07,20250123,1643,10.35,20250102,2530,-28.34,20240513,1553,16.74,20241210,0.00,N,088790,500,62 억,,266225,N,N,2,N,00,N
20250312,120703,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1813,0,3,0.00,1563389,862,16.99,1800,1820,1800,2355,1270,1813,1813.68,2.14,0,227,1827,1820,1809,1802,1791,1823,1805,62,542,500,1300,1,1,12447744,226,5.15,0.21,12,0.01,352.00,8626.00,2530,20240513,-28.34,1553,20241210,16.74,1890,-4.07,20250123,1643,10.35,20250102,2530,-28.34,20240513,1553,16.74,20241210,0.00,N,088790,500,62 억,,266225,N,N,2,N,00,N
20250312,110658,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1815,2,2,0.11,1398300,771,15.20,1800,1820,1800,2355,1270,1813,1813.62,2.14,0,196,1827,1820,1809,1802,1791,1823,1805,62,542,500,1300,1,1,12447744,226,5.16,0.21,12,0.01,352.00,8626.00,2530,20240513,-28.26,1553,20241210,16.87,1890,-3.97,20250123,1643,10.47,20250102,2530,-28.26,20240513,1553,16.87,20241210,0.00,N,088790,500,62 억,,266225,N,N,2,N,00,N
20250312,100659,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1818,5,2,0.28,1026594,566,11.16,1800,1820,1800,2355,1270,1813,1813.77,2.14,0,178,1827,1820,1809,1802,1791,1823,1805,62,542,500,1300,1,1,12447744,226,5.16,0.21,12,0.00,352.00,8626.00,2530,20240513,-28.14,1553,20241210,17.06,1890,-3.81,20250123,1643,10.65,20250102,2530,-28.14,20240513,1553,17.06,20241210,0.00,N,088790,500,62 억,,266225,N,N,2,N,00,N
20250312,090704,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1806,-7,5,-0.39,9006,5,0.10,1800,1806,1800,2355,1270,1813,1801.20,2.14,0,0,1827,1820,1809,1802,1791,1823,1805,62,542,500,1300,1,1,12447744,225,5.13,0.21,12,0.00,352.00,8626.00,2530,20240513,-28.62,1553,20241210,16.29,1890,-4.44,20250123,1643,9.92,20250102,2530,-28.62,20240513,1553,16.29,20241210,0.00,N,088790,500,62 억,,266225,N,N,2,N,00,N
20250311,160655,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1813,-3,5,-0.17,9137790,5062,21.31,1798,1816,1798,2360,1272,1816,1805.17,2.14,0,111,1844,1830,1816,1802,1788,1837,1809,62,544,500,1300,1,1,12447744,226,5.15,0.21,12,0.04,352.00,8626.00,2530,20240513,-28.34,1553,20241210,16.74,1890,-4.07,20250123,1643,10.35,20250102,2530,-28.34,20240513,1553,16.74,20241210,0.00,N,088790,500,62 억,,266122,N,N,2,N,00,N
20250311,150658,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1813,-3,5,-0.17,8149703,4517,19.02,1798,1816,1798,2360,1272,1816,1804.23,2.14,0,112,1844,1830,1816,1802,1788,1837,1809,62,544,500,1300,1,1,12447744,226,5.15,0.21,12,0.04,352.00,8626.00,2530,20240513,-28.34,1553,20241210,16.74,1890,-4.07,20250123,1643,10.35,20250102,2530,-28.34,20240513,1553,16.74,20241210,0.00,N,088790,500,62 억,,266122,N,N,1,N,00,N
20250311,140658,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1813,-3,5,-0.17,8077167,4477,18.85,1798,1816,1798,2360,1272,1816,1804.15,2.14,0,107,1844,1830,1816,1802,1788,1837,1809,62,544,500,1300,1,1,12447744,226,5.15,0.21,12,0.04,352.00,8626.00,2530,20240513,-28.34,1553,20241210,16.74,1890,-4.07,20250123,1643,10.35,20250102,2530,-28.34,20240513,1553,16.74,20241210,0.00,N,088790,500,62 억,,266122,N,N,1,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 160701 57 100.00 KOSPI 유통 N N N N N 1820 7 2 0.39 33103657 18196 358.68 1800 1825 1800 2355 1270 1813 1818.98 2.14 0 228 1827 1820 1809 1802 1791 1823 1805 62 542 500 1300 1 1 12447744 227 5.17 0.21 12 0.15 352.00 8626.00 2530 20240513 -28.06 1553 20241210 17.19 1890 -3.70 20250123 1643 10.77 20250102 2530 -28.06 20240513 1553 17.19 20241210 0.00 N 088790 500 62 억 266225 N N 14 N 00 N
3 20250312 150703 57 100.00 KOSPI 유통 N N N N N 1820 7 2 0.39 21961617 12074 238.01 1800 1825 1800 2355 1270 1813 1818.92 2.14 0 259 1827 1820 1809 1802 1791 1823 1805 62 542 500 1300 1 1 12447744 227 5.17 0.21 12 0.10 352.00 8626.00 2530 20240513 -28.06 1553 20241210 17.19 1890 -3.70 20250123 1643 10.77 20250102 2530 -28.06 20240513 1553 17.19 20241210 0.00 N 088790 500 62 억 266225 N N 2 N 00 N
4 20250312 140701 57 100.00 KOSPI 유통 N N N N N 1813 0 3 0.00 1623249 895 17.64 1800 1820 1800 2355 1270 1813 1813.69 2.14 0 245 1827 1820 1809 1802 1791 1823 1805 62 542 500 1300 1 1 12447744 226 5.15 0.21 12 0.01 352.00 8626.00 2530 20240513 -28.34 1553 20241210 16.74 1890 -4.07 20250123 1643 10.35 20250102 2530 -28.34 20240513 1553 16.74 20241210 0.00 N 088790 500 62 억 266225 N N 2 N 00 N
5 20250312 130701 57 100.00 KOSPI 유통 N N N N N 1813 0 3 0.00 1588782 876 17.27 1800 1820 1800 2355 1270 1813 1813.68 2.14 0 232 1827 1820 1809 1802 1791 1823 1805 62 542 500 1300 1 1 12447744 226 5.15 0.21 12 0.01 352.00 8626.00 2530 20240513 -28.34 1553 20241210 16.74 1890 -4.07 20250123 1643 10.35 20250102 2530 -28.34 20240513 1553 16.74 20241210 0.00 N 088790 500 62 억 266225 N N 2 N 00 N
6 20250312 120703 57 100.00 KOSPI 유통 N N N N N 1813 0 3 0.00 1563389 862 16.99 1800 1820 1800 2355 1270 1813 1813.68 2.14 0 227 1827 1820 1809 1802 1791 1823 1805 62 542 500 1300 1 1 12447744 226 5.15 0.21 12 0.01 352.00 8626.00 2530 20240513 -28.34 1553 20241210 16.74 1890 -4.07 20250123 1643 10.35 20250102 2530 -28.34 20240513 1553 16.74 20241210 0.00 N 088790 500 62 억 266225 N N 2 N 00 N
7 20250312 110658 57 100.00 KOSPI 유통 N N N N N 1815 2 2 0.11 1398300 771 15.20 1800 1820 1800 2355 1270 1813 1813.62 2.14 0 196 1827 1820 1809 1802 1791 1823 1805 62 542 500 1300 1 1 12447744 226 5.16 0.21 12 0.01 352.00 8626.00 2530 20240513 -28.26 1553 20241210 16.87 1890 -3.97 20250123 1643 10.47 20250102 2530 -28.26 20240513 1553 16.87 20241210 0.00 N 088790 500 62 억 266225 N N 2 N 00 N
8 20250312 100659 57 100.00 KOSPI 유통 N N N N N 1818 5 2 0.28 1026594 566 11.16 1800 1820 1800 2355 1270 1813 1813.77 2.14 0 178 1827 1820 1809 1802 1791 1823 1805 62 542 500 1300 1 1 12447744 226 5.16 0.21 12 0.00 352.00 8626.00 2530 20240513 -28.14 1553 20241210 17.06 1890 -3.81 20250123 1643 10.65 20250102 2530 -28.14 20240513 1553 17.06 20241210 0.00 N 088790 500 62 억 266225 N N 2 N 00 N
9 20250312 090704 57 100.00 KOSPI 유통 N N N N N 1806 -7 5 -0.39 9006 5 0.10 1800 1806 1800 2355 1270 1813 1801.20 2.14 0 0 1827 1820 1809 1802 1791 1823 1805 62 542 500 1300 1 1 12447744 225 5.13 0.21 12 0.00 352.00 8626.00 2530 20240513 -28.62 1553 20241210 16.29 1890 -4.44 20250123 1643 9.92 20250102 2530 -28.62 20240513 1553 16.29 20241210 0.00 N 088790 500 62 억 266225 N N 2 N 00 N
10 20250311 160655 57 100.00 KOSPI 유통 N N N N N 1813 -3 5 -0.17 9137790 5062 21.31 1798 1816 1798 2360 1272 1816 1805.17 2.14 0 111 1844 1830 1816 1802 1788 1837 1809 62 544 500 1300 1 1 12447744 226 5.15 0.21 12 0.04 352.00 8626.00 2530 20240513 -28.34 1553 20241210 16.74 1890 -4.07 20250123 1643 10.35 20250102 2530 -28.34 20240513 1553 16.74 20241210 0.00 N 088790 500 62 억 266122 N N 2 N 00 N
11 20250311 150658 57 100.00 KOSPI 유통 N N N N N 1813 -3 5 -0.17 8149703 4517 19.02 1798 1816 1798 2360 1272 1816 1804.23 2.14 0 112 1844 1830 1816 1802 1788 1837 1809 62 544 500 1300 1 1 12447744 226 5.15 0.21 12 0.04 352.00 8626.00 2530 20240513 -28.34 1553 20241210 16.74 1890 -4.07 20250123 1643 10.35 20250102 2530 -28.34 20240513 1553 16.74 20241210 0.00 N 088790 500 62 억 266122 N N 1 N 00 N
12 20250311 140658 57 100.00 KOSPI 유통 N N N N N 1813 -3 5 -0.17 8077167 4477 18.85 1798 1816 1798 2360 1272 1816 1804.15 2.14 0 107 1844 1830 1816 1802 1788 1837 1809 62 544 500 1300 1 1 12447744 226 5.15 0.21 12 0.04 352.00 8626.00 2530 20240513 -28.34 1553 20241210 16.74 1890 -4.07 20250123 1643 10.35 20250102 2530 -28.34 20240513 1553 16.74 20241210 0.00 N 088790 500 62 억 266122 N N 1 N 00 N