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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160635,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1926,-47,5,-2.38,89804133,46248,78.98,1997,1997,1919,2560,1382,1973,1941.80,3.86,0,-582,2041,2006,1963,1928,1885,2024,1946,62,587,500,1380,1,1,12447744,240,26.38,0.22,12,0.37,73.00,8660.00,2530,20240513,-23.87,1553,20241210,24.02,2395,-19.58,20250411,1643,17.22,20250102,2530,-23.87,20240513,1553,24.02,20241210,0.00,Y,088790,500,62 억,,480234,N,N,1000,N,00,N
20250512,150642,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1936,-37,5,-1.88,67837369,34854,59.52,1997,1997,1919,2560,1382,1973,1946.33,3.86,0,383,2041,2006,1963,1928,1885,2024,1946,62,587,500,1380,1,1,12447744,241,26.52,0.22,12,0.28,73.00,8660.00,2530,20240513,-23.48,1553,20241210,24.66,2395,-19.16,20250411,1643,17.83,20250102,2530,-23.48,20240513,1553,24.66,20241210,0.00,Y,088790,500,62 억,,480234,N,N,6961,N,00,N
20250512,140641,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1944,-29,5,-1.47,64341929,33051,56.44,1997,1997,1919,2560,1382,1973,1946.75,3.86,0,164,2041,2006,1963,1928,1885,2024,1946,62,587,500,1380,1,1,12447744,242,26.63,0.22,12,0.27,73.00,8660.00,2530,20240513,-23.16,1553,20241210,25.18,2395,-18.83,20250411,1643,18.32,20250102,2530,-23.16,20240513,1553,25.18,20241210,0.00,Y,088790,500,62 억,,480234,N,N,6961,N,00,N
20250512,130640,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1933,-40,5,-2.03,55026676,28236,48.22,1997,1997,1919,2560,1382,1973,1948.81,3.86,0,-349,2041,2006,1963,1928,1885,2024,1946,62,587,500,1380,1,1,12447744,241,26.48,0.22,12,0.23,73.00,8660.00,2530,20240513,-23.60,1553,20241210,24.47,2395,-19.29,20250411,1643,17.65,20250102,2530,-23.60,20240513,1553,24.47,20241210,0.00,Y,088790,500,62 억,,480234,N,N,6961,N,00,N
20250512,120641,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1924,-49,5,-2.48,51602061,26459,45.18,1997,1997,1919,2560,1382,1973,1950.26,3.86,0,-689,2041,2006,1963,1928,1885,2024,1946,62,587,500,1380,1,1,12447744,239,26.36,0.22,12,0.21,73.00,8660.00,2530,20240513,-23.95,1553,20241210,23.89,2395,-19.67,20250411,1643,17.10,20250102,2530,-23.95,20240513,1553,23.89,20241210,0.00,Y,088790,500,62 억,,480234,N,N,6961,N,00,N
20250512,110641,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1950,-23,5,-1.17,29005317,14772,25.23,1997,1997,1938,2560,1382,1973,1963.53,3.86,0,-2522,2041,2006,1963,1928,1885,2024,1946,62,587,500,1380,1,1,12447744,243,26.71,0.23,12,0.12,73.00,8660.00,2530,20240513,-22.92,1553,20241210,25.56,2395,-18.58,20250411,1643,18.69,20250102,2530,-22.92,20240513,1553,25.56,20241210,0.00,Y,088790,500,62 억,,480234,N,N,6961,N,00,N
20250512,100639,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1959,-14,5,-0.71,9843128,4992,8.52,1997,1997,1959,2560,1382,1973,1971.78,3.86,0,325,2041,2006,1963,1928,1885,2024,1946,62,587,500,1380,1,1,12447744,244,26.84,0.23,12,0.04,73.00,8660.00,2530,20240513,-22.57,1553,20241210,26.14,2395,-18.20,20250411,1643,19.23,20250102,2530,-22.57,20240513,1553,26.14,20241210,0.00,Y,088790,500,62 억,,480234,N,N,6961,N,00,N
20250512,090640,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1984,11,2,0.56,2585096,1303,2.23,1997,1997,1974,2560,1382,1973,1983.96,3.86,0,627,2041,2006,1963,1928,1885,2024,1946,62,587,500,1380,1,1,12447744,247,27.18,0.23,12,0.01,73.00,8660.00,2530,20240513,-21.58,1553,20241210,27.75,2395,-17.16,20250411,1643,20.75,20250102,2530,-21.58,20240513,1553,27.75,20241210,0.00,Y,088790,500,62 억,,480234,N,N,6961,N,00,N
20250509,160635,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1973,27,2,1.39,115341224,58551,125.19,1946,1998,1920,2525,1363,1946,1969.90,3.84,0,1875,2020,1982,1962,1924,1904,1973,1915,62,579,500,1360,1,1,12447744,246,27.03,0.23,12,0.47,73.00,8660.00,2530,20240513,-22.02,1553,20241210,27.04,2395,-17.62,20250411,1643,20.09,20250102,2530,-22.02,20240513,1553,27.04,20241210,0.00,Y,088790,500,62 억,,477645,N,N,6961,N,00,N
20250509,150642,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1973,27,2,1.39,106941937,54287,116.07,1946,1998,1920,2525,1363,1946,1969.94,3.84,0,4473,2020,1982,1962,1924,1904,1973,1915,62,579,500,1360,1,1,12447744,246,27.03,0.23,12,0.44,73.00,8660.00,2530,20240513,-22.02,1553,20241210,27.04,2395,-17.62,20250411,1643,20.09,20250102,2530,-22.02,20240513,1553,27.04,20241210,0.00,Y,088790,500,62 억,,477645,N,N,4399,N,00,N
20250509,140639,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1985,39,2,2.00,92763707,47128,100.77,1946,1998,1920,2525,1363,1946,1968.34,3.84,0,-459,2020,1982,1962,1924,1904,1973,1915,62,579,500,1360,1,1,12447744,247,27.19,0.23,12,0.38,73.00,8660.00,2530,20240513,-21.54,1553,20241210,27.82,2395,-17.12,20250411,1643,20.82,20250102,2530,-21.54,20240513,1553,27.82,20241210,0.00,Y,088790,500,62 억,,477645,N,N,4399,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 20250512 160635 57 100.00 KOSPI 유통 N N N N N 1926 -47 5 -2.38 89804133 46248 78.98 1997 1997 1919 2560 1382 1973 1941.80 3.86 0 -582 2041 2006 1963 1928 1885 2024 1946 62 587 500 1380 1 1 12447744 240 26.38 0.22 12 0.37 73.00 8660.00 2530 20240513 -23.87 1553 20241210 24.02 2395 -19.58 20250411 1643 17.22 20250102 2530 -23.87 20240513 1553 24.02 20241210 0.00 Y 088790 500 62 억 480234 N N 1000 N 00 N
3 20250512 150642 57 100.00 KOSPI 유통 N N N N N 1936 -37 5 -1.88 67837369 34854 59.52 1997 1997 1919 2560 1382 1973 1946.33 3.86 0 383 2041 2006 1963 1928 1885 2024 1946 62 587 500 1380 1 1 12447744 241 26.52 0.22 12 0.28 73.00 8660.00 2530 20240513 -23.48 1553 20241210 24.66 2395 -19.16 20250411 1643 17.83 20250102 2530 -23.48 20240513 1553 24.66 20241210 0.00 Y 088790 500 62 억 480234 N N 6961 N 00 N
4 20250512 140641 57 100.00 KOSPI 유통 N N N N N 1944 -29 5 -1.47 64341929 33051 56.44 1997 1997 1919 2560 1382 1973 1946.75 3.86 0 164 2041 2006 1963 1928 1885 2024 1946 62 587 500 1380 1 1 12447744 242 26.63 0.22 12 0.27 73.00 8660.00 2530 20240513 -23.16 1553 20241210 25.18 2395 -18.83 20250411 1643 18.32 20250102 2530 -23.16 20240513 1553 25.18 20241210 0.00 Y 088790 500 62 억 480234 N N 6961 N 00 N
5 20250512 130640 57 100.00 KOSPI 유통 N N N N N 1933 -40 5 -2.03 55026676 28236 48.22 1997 1997 1919 2560 1382 1973 1948.81 3.86 0 -349 2041 2006 1963 1928 1885 2024 1946 62 587 500 1380 1 1 12447744 241 26.48 0.22 12 0.23 73.00 8660.00 2530 20240513 -23.60 1553 20241210 24.47 2395 -19.29 20250411 1643 17.65 20250102 2530 -23.60 20240513 1553 24.47 20241210 0.00 Y 088790 500 62 억 480234 N N 6961 N 00 N
6 20250512 120641 57 100.00 KOSPI 유통 N N N N N 1924 -49 5 -2.48 51602061 26459 45.18 1997 1997 1919 2560 1382 1973 1950.26 3.86 0 -689 2041 2006 1963 1928 1885 2024 1946 62 587 500 1380 1 1 12447744 239 26.36 0.22 12 0.21 73.00 8660.00 2530 20240513 -23.95 1553 20241210 23.89 2395 -19.67 20250411 1643 17.10 20250102 2530 -23.95 20240513 1553 23.89 20241210 0.00 Y 088790 500 62 억 480234 N N 6961 N 00 N
7 20250512 110641 57 100.00 KOSPI 유통 N N N N N 1950 -23 5 -1.17 29005317 14772 25.23 1997 1997 1938 2560 1382 1973 1963.53 3.86 0 -2522 2041 2006 1963 1928 1885 2024 1946 62 587 500 1380 1 1 12447744 243 26.71 0.23 12 0.12 73.00 8660.00 2530 20240513 -22.92 1553 20241210 25.56 2395 -18.58 20250411 1643 18.69 20250102 2530 -22.92 20240513 1553 25.56 20241210 0.00 Y 088790 500 62 억 480234 N N 6961 N 00 N
8 20250512 100639 57 100.00 KOSPI 유통 N N N N N 1959 -14 5 -0.71 9843128 4992 8.52 1997 1997 1959 2560 1382 1973 1971.78 3.86 0 325 2041 2006 1963 1928 1885 2024 1946 62 587 500 1380 1 1 12447744 244 26.84 0.23 12 0.04 73.00 8660.00 2530 20240513 -22.57 1553 20241210 26.14 2395 -18.20 20250411 1643 19.23 20250102 2530 -22.57 20240513 1553 26.14 20241210 0.00 Y 088790 500 62 억 480234 N N 6961 N 00 N
9 20250512 090640 57 100.00 KOSPI 유통 N N N N N 1984 11 2 0.56 2585096 1303 2.23 1997 1997 1974 2560 1382 1973 1983.96 3.86 0 627 2041 2006 1963 1928 1885 2024 1946 62 587 500 1380 1 1 12447744 247 27.18 0.23 12 0.01 73.00 8660.00 2530 20240513 -21.58 1553 20241210 27.75 2395 -17.16 20250411 1643 20.75 20250102 2530 -21.58 20240513 1553 27.75 20241210 0.00 Y 088790 500 62 억 480234 N N 6961 N 00 N
10 20250509 160635 57 100.00 KOSPI 유통 N N N N N 1973 27 2 1.39 115341224 58551 125.19 1946 1998 1920 2525 1363 1946 1969.90 3.84 0 1875 2020 1982 1962 1924 1904 1973 1915 62 579 500 1360 1 1 12447744 246 27.03 0.23 12 0.47 73.00 8660.00 2530 20240513 -22.02 1553 20241210 27.04 2395 -17.62 20250411 1643 20.09 20250102 2530 -22.02 20240513 1553 27.04 20241210 0.00 Y 088790 500 62 억 477645 N N 6961 N 00 N
11 20250509 150642 57 100.00 KOSPI 유통 N N N N N 1973 27 2 1.39 106941937 54287 116.07 1946 1998 1920 2525 1363 1946 1969.94 3.84 0 4473 2020 1982 1962 1924 1904 1973 1915 62 579 500 1360 1 1 12447744 246 27.03 0.23 12 0.44 73.00 8660.00 2530 20240513 -22.02 1553 20241210 27.04 2395 -17.62 20250411 1643 20.09 20250102 2530 -22.02 20240513 1553 27.04 20241210 0.00 Y 088790 500 62 억 477645 N N 4399 N 00 N
12 20250509 140639 57 100.00 KOSPI 유통 N N N N N 1985 39 2 2.00 92763707 47128 100.77 1946 1998 1920 2525 1363 1946 1968.34 3.84 0 -459 2020 1982 1962 1924 1904 1973 1915 62 579 500 1360 1 1 12447744 247 27.19 0.23 12 0.38 73.00 8660.00 2530 20240513 -21.54 1553 20241210 27.82 2395 -17.12 20250411 1643 20.82 20250102 2530 -21.54 20240513 1553 27.82 20241210 0.00 Y 088790 500 62 억 477645 N N 4399 N 00 N