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
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
20250318,160712,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1828,-2,5,-0.11,17268768,9370,58.67,1829,1915,1824,2375,1281,1830,1842.98,2.25,0,189,1845,1837,1826,1818,1807,1841,1822,62,545,500,1310,1,1,12447744,228,5.19,0.21,12,0.08,352.00,8626.00,2530,20240513,-27.75,1553,20241210,17.71,1915,-4.54,20250318,1643,11.26,20250102,2530,-27.75,20240513,1553,17.71,20241210,0.00,N,088790,500,62 억,,280555,N,N,10,N,00,N
20250318,150716,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1829,-1,5,-0.05,15365834,8329,52.15,1829,1915,1824,2375,1281,1830,1844.86,2.25,0,263,1845,1837,1826,1818,1807,1841,1822,62,545,500,1310,1,1,12447744,228,5.20,0.21,12,0.07,352.00,8626.00,2530,20240513,-27.71,1553,20241210,17.77,1915,-4.49,20250318,1643,11.32,20250102,2530,-27.71,20240513,1553,17.77,20241210,0.00,N,088790,500,62 억,,280555,N,N,4,N,00,N
20250318,140714,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1832,2,2,0.11,13350048,7228,45.25,1829,1915,1824,2375,1281,1830,1846.99,2.25,0,353,1845,1837,1826,1818,1807,1841,1822,62,545,500,1310,1,1,12447744,228,5.20,0.21,12,0.06,352.00,8626.00,2530,20240513,-27.59,1553,20241210,17.97,1915,-4.33,20250318,1643,11.50,20250102,2530,-27.59,20240513,1553,17.97,20241210,0.00,N,088790,500,62 억,,280555,N,N,4,N,00,N
20250318,130712,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1824,-6,5,-0.33,12273983,6640,41.57,1829,1915,1824,2375,1281,1830,1848.49,2.25,0,510,1845,1837,1826,1818,1807,1841,1822,62,545,500,1310,1,1,12447744,227,5.18,0.21,12,0.05,352.00,8626.00,2530,20240513,-27.91,1553,20241210,17.45,1915,-4.75,20250318,1643,11.02,20250102,2530,-27.91,20240513,1553,17.45,20241210,0.00,N,088790,500,62 억,,280555,N,N,4,N,00,N
20250318,120714,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1832,2,2,0.11,9073716,4893,30.63,1829,1915,1825,2375,1281,1830,1854.43,2.25,0,138,1845,1837,1826,1818,1807,1841,1822,62,545,500,1310,1,1,12447744,228,5.20,0.21,12,0.04,352.00,8626.00,2530,20240513,-27.59,1553,20241210,17.97,1915,-4.33,20250318,1643,11.50,20250102,2530,-27.59,20240513,1553,17.97,20241210,0.00,N,088790,500,62 억,,280555,N,N,4,N,00,N
20250318,110712,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1825,-5,5,-0.27,1613777,883,5.53,1829,1829,1825,2375,1281,1830,1827.61,2.25,0,72,1845,1837,1826,1818,1807,1841,1822,62,545,500,1310,1,1,12447744,227,5.18,0.21,12,0.01,352.00,8626.00,2530,20240513,-27.87,1553,20241210,17.51,1890,-3.44,20250123,1643,11.08,20250102,2530,-27.87,20240513,1553,17.51,20241210,0.00,N,088790,500,62 억,,280555,N,N,4,N,00,N
20250318,100714,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1825,-5,5,-0.27,706731,387,2.42,1829,1829,1825,2375,1281,1830,1826.18,2.25,0,69,1845,1837,1826,1818,1807,1841,1822,62,545,500,1310,1,1,12447744,227,5.18,0.21,12,0.00,352.00,8626.00,2530,20240513,-27.87,1553,20241210,17.51,1890,-3.44,20250123,1643,11.08,20250102,2530,-27.87,20240513,1553,17.51,20241210,0.00,N,088790,500,62 억,,280555,N,N,4,N,00,N
20250318,090717,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1829,-1,5,-0.05,206677,113,0.71,1829,1829,1829,2375,1281,1830,1829.00,2.25,0,0,1845,1837,1826,1818,1807,1841,1822,62,545,500,1310,1,1,12447744,228,5.20,0.21,12,0.00,352.00,8626.00,2530,20240513,-27.71,1553,20241210,17.77,1890,-3.23,20250123,1643,11.32,20250102,2530,-27.71,20240513,1553,17.77,20241210,0.00,N,088790,500,62 억,,280555,N,N,4,N,00,N
20250317,160711,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1830,7,2,0.38,29036735,15930,143.76,1823,1834,1815,2365,1277,1823,1822.77,2.26,0,-1030,1838,1830,1818,1810,1798,1834,1814,62,542,500,1310,1,1,12447744,228,5.20,0.21,12,0.13,352.00,8626.00,2530,20240513,-27.67,1553,20241210,17.84,1890,-3.17,20250123,1643,11.38,20250102,2530,-27.67,20240513,1553,17.84,20241210,0.00,N,088790,500,62 억,,281585,N,N,4,N,00,N
20250317,150711,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1816,-7,5,-0.38,28963554,15890,143.40,1823,1834,1815,2365,1277,1823,1822.75,2.26,0,-1030,1838,1830,1818,1810,1798,1834,1814,62,542,500,1310,1,1,12447744,226,5.16,0.21,12,0.13,352.00,8626.00,2530,20240513,-28.22,1553,20241210,16.93,1890,-3.92,20250123,1643,10.53,20250102,2530,-28.22,20240513,1553,16.93,20241210,0.00,N,088790,500,62 억,,281585,N,N,3,N,00,N
20250317,140712,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1815,-8,5,-0.44,26590977,14589,131.66,1823,1831,1815,2365,1277,1823,1822.67,2.26,0,-911,1838,1830,1818,1810,1798,1834,1814,62,542,500,1310,1,1,12447744,226,5.16,0.21,12,0.12,352.00,8626.00,2530,20240513,-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,,281585,N,N,3,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 160712 57 100.00 KOSPI 유통 N N N N N 1828 -2 5 -0.11 17268768 9370 58.67 1829 1915 1824 2375 1281 1830 1842.98 2.25 0 189 1845 1837 1826 1818 1807 1841 1822 62 545 500 1310 1 1 12447744 228 5.19 0.21 12 0.08 352.00 8626.00 2530 20240513 -27.75 1553 20241210 17.71 1915 -4.54 20250318 1643 11.26 20250102 2530 -27.75 20240513 1553 17.71 20241210 0.00 N 088790 500 62 억 280555 N N 10 N 00 N
3 20250318 150716 57 100.00 KOSPI 유통 N N N N N 1829 -1 5 -0.05 15365834 8329 52.15 1829 1915 1824 2375 1281 1830 1844.86 2.25 0 263 1845 1837 1826 1818 1807 1841 1822 62 545 500 1310 1 1 12447744 228 5.20 0.21 12 0.07 352.00 8626.00 2530 20240513 -27.71 1553 20241210 17.77 1915 -4.49 20250318 1643 11.32 20250102 2530 -27.71 20240513 1553 17.77 20241210 0.00 N 088790 500 62 억 280555 N N 4 N 00 N
4 20250318 140714 57 100.00 KOSPI 유통 N N N N N 1832 2 2 0.11 13350048 7228 45.25 1829 1915 1824 2375 1281 1830 1846.99 2.25 0 353 1845 1837 1826 1818 1807 1841 1822 62 545 500 1310 1 1 12447744 228 5.20 0.21 12 0.06 352.00 8626.00 2530 20240513 -27.59 1553 20241210 17.97 1915 -4.33 20250318 1643 11.50 20250102 2530 -27.59 20240513 1553 17.97 20241210 0.00 N 088790 500 62 억 280555 N N 4 N 00 N
5 20250318 130712 57 100.00 KOSPI 유통 N N N N N 1824 -6 5 -0.33 12273983 6640 41.57 1829 1915 1824 2375 1281 1830 1848.49 2.25 0 510 1845 1837 1826 1818 1807 1841 1822 62 545 500 1310 1 1 12447744 227 5.18 0.21 12 0.05 352.00 8626.00 2530 20240513 -27.91 1553 20241210 17.45 1915 -4.75 20250318 1643 11.02 20250102 2530 -27.91 20240513 1553 17.45 20241210 0.00 N 088790 500 62 억 280555 N N 4 N 00 N
6 20250318 120714 57 100.00 KOSPI 유통 N N N N N 1832 2 2 0.11 9073716 4893 30.63 1829 1915 1825 2375 1281 1830 1854.43 2.25 0 138 1845 1837 1826 1818 1807 1841 1822 62 545 500 1310 1 1 12447744 228 5.20 0.21 12 0.04 352.00 8626.00 2530 20240513 -27.59 1553 20241210 17.97 1915 -4.33 20250318 1643 11.50 20250102 2530 -27.59 20240513 1553 17.97 20241210 0.00 N 088790 500 62 억 280555 N N 4 N 00 N
7 20250318 110712 57 100.00 KOSPI 유통 N N N N N 1825 -5 5 -0.27 1613777 883 5.53 1829 1829 1825 2375 1281 1830 1827.61 2.25 0 72 1845 1837 1826 1818 1807 1841 1822 62 545 500 1310 1 1 12447744 227 5.18 0.21 12 0.01 352.00 8626.00 2530 20240513 -27.87 1553 20241210 17.51 1890 -3.44 20250123 1643 11.08 20250102 2530 -27.87 20240513 1553 17.51 20241210 0.00 N 088790 500 62 억 280555 N N 4 N 00 N
8 20250318 100714 57 100.00 KOSPI 유통 N N N N N 1825 -5 5 -0.27 706731 387 2.42 1829 1829 1825 2375 1281 1830 1826.18 2.25 0 69 1845 1837 1826 1818 1807 1841 1822 62 545 500 1310 1 1 12447744 227 5.18 0.21 12 0.00 352.00 8626.00 2530 20240513 -27.87 1553 20241210 17.51 1890 -3.44 20250123 1643 11.08 20250102 2530 -27.87 20240513 1553 17.51 20241210 0.00 N 088790 500 62 억 280555 N N 4 N 00 N
9 20250318 090717 57 100.00 KOSPI 유통 N N N N N 1829 -1 5 -0.05 206677 113 0.71 1829 1829 1829 2375 1281 1830 1829.00 2.25 0 0 1845 1837 1826 1818 1807 1841 1822 62 545 500 1310 1 1 12447744 228 5.20 0.21 12 0.00 352.00 8626.00 2530 20240513 -27.71 1553 20241210 17.77 1890 -3.23 20250123 1643 11.32 20250102 2530 -27.71 20240513 1553 17.77 20241210 0.00 N 088790 500 62 억 280555 N N 4 N 00 N
10 20250317 160711 57 100.00 KOSPI 유통 N N N N N 1830 7 2 0.38 29036735 15930 143.76 1823 1834 1815 2365 1277 1823 1822.77 2.26 0 -1030 1838 1830 1818 1810 1798 1834 1814 62 542 500 1310 1 1 12447744 228 5.20 0.21 12 0.13 352.00 8626.00 2530 20240513 -27.67 1553 20241210 17.84 1890 -3.17 20250123 1643 11.38 20250102 2530 -27.67 20240513 1553 17.84 20241210 0.00 N 088790 500 62 억 281585 N N 4 N 00 N
11 20250317 150711 57 100.00 KOSPI 유통 N N N N N 1816 -7 5 -0.38 28963554 15890 143.40 1823 1834 1815 2365 1277 1823 1822.75 2.26 0 -1030 1838 1830 1818 1810 1798 1834 1814 62 542 500 1310 1 1 12447744 226 5.16 0.21 12 0.13 352.00 8626.00 2530 20240513 -28.22 1553 20241210 16.93 1890 -3.92 20250123 1643 10.53 20250102 2530 -28.22 20240513 1553 16.93 20241210 0.00 N 088790 500 62 억 281585 N N 3 N 00 N
12 20250317 140712 57 100.00 KOSPI 유통 N N N N N 1815 -8 5 -0.44 26590977 14589 131.66 1823 1831 1815 2365 1277 1823 1822.67 2.26 0 -911 1838 1830 1818 1810 1798 1834 1814 62 542 500 1310 1 1 12447744 226 5.16 0.21 12 0.12 352.00 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 281585 N N 3 N 00 N