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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088790/price/prices-20250201.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
20250221,160718,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1790,7,2,0.39,91272408,51926,256.73,1790,1794,1715,2315,1249,1783,1757.74,2.04,0,1968,1806,1794,1786,1774,1766,1790,1770,62,532,500,1280,1,1,12447744,223,5.09,0.21,12,0.42,352.00,8626.00,2530,20240513,-29.25,1553,20241210,15.26,1890,-5.29,20250123,1643,8.95,20250102,2530,-29.25,20240513,1553,15.26,20241210,0.00,N,088790,500,62 억,,253414,N,N,6,N,00,N
20250221,150721,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1775,-8,5,-0.45,87129154,49584,245.15,1790,1794,1715,2315,1249,1783,1757.20,2.04,0,1813,1806,1794,1786,1774,1766,1790,1770,62,532,500,1280,1,1,12447744,221,5.04,0.21,12,0.40,352.00,8626.00,2530,20240513,-29.84,1553,20241210,14.29,1890,-6.08,20250123,1643,8.03,20250102,2530,-29.84,20240513,1553,14.29,20241210,0.00,N,088790,500,62 억,,253414,N,N,5,N,00,N
20250221,140720,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1763,-20,5,-1.12,79583920,45313,224.03,1790,1794,1715,2315,1249,1783,1756.32,2.04,0,1879,1806,1794,1786,1774,1766,1790,1770,62,532,500,1280,1,1,12447744,219,5.01,0.20,12,0.36,352.00,8626.00,2530,20240513,-30.32,1553,20241210,13.52,1890,-6.72,20250123,1643,7.30,20250102,2530,-30.32,20240513,1553,13.52,20241210,0.00,N,088790,500,62 억,,253414,N,N,5,N,00,N
20250221,130719,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1752,-31,5,-1.74,73754639,42004,207.67,1790,1794,1715,2315,1249,1783,1755.90,2.04,0,3706,1806,1794,1786,1774,1766,1790,1770,62,532,500,1280,1,1,12447744,218,4.98,0.20,12,0.34,352.00,8626.00,2530,20240513,-30.75,1553,20241210,12.81,1890,-7.30,20250123,1643,6.63,20250102,2530,-30.75,20240513,1553,12.81,20241210,0.00,N,088790,500,62 억,,253414,N,N,5,N,00,N
20250221,120720,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1758,-25,5,-1.40,67188382,38267,189.20,1790,1794,1715,2315,1249,1783,1755.78,2.04,0,3663,1806,1794,1786,1774,1766,1790,1770,62,532,500,1280,1,1,12447744,219,4.99,0.20,12,0.31,352.00,8626.00,2530,20240513,-30.51,1553,20241210,13.20,1890,-6.98,20250123,1643,7.00,20250102,2530,-30.51,20240513,1553,13.20,20241210,0.00,N,088790,500,62 억,,253414,N,N,5,N,00,N
20250221,110717,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1757,-26,5,-1.46,54896657,31293,154.72,1790,1794,1715,2315,1249,1783,1754.28,2.04,0,4234,1806,1794,1786,1774,1766,1790,1770,62,532,500,1280,1,1,12447744,219,4.99,0.20,12,0.25,352.00,8626.00,2530,20240513,-30.55,1553,20241210,13.14,1890,-7.04,20250123,1643,6.94,20250102,2530,-30.55,20240513,1553,13.14,20241210,0.00,N,088790,500,62 억,,253414,N,N,5,N,00,N
20250221,100719,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1771,-12,5,-0.67,15276550,8590,42.47,1790,1794,1755,2315,1249,1783,1778.41,2.04,0,1350,1806,1794,1786,1774,1766,1790,1770,62,532,500,1280,1,1,12447744,220,5.03,0.21,12,0.07,352.00,8626.00,2530,20240513,-30.00,1553,20241210,14.04,1890,-6.30,20250123,1643,7.79,20250102,2530,-30.00,20240513,1553,14.04,20241210,0.00,N,088790,500,62 억,,253414,N,N,5,N,00,N
20250221,090720,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1790,7,2,0.39,443920,248,1.23,1790,1790,1790,2315,1249,1783,1790.00,2.04,0,39,1806,1794,1786,1774,1766,1790,1770,62,532,500,1280,1,1,12447744,223,5.09,0.21,12,0.00,352.00,8626.00,2530,20240513,-29.25,1553,20241210,15.26,1890,-5.29,20250123,1643,8.95,20250102,2530,-29.25,20240513,1553,15.26,20241210,0.00,N,088790,500,62 억,,253414,N,N,5,N,00,N
20250220,160715,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1783,-7,5,-0.39,36072862,20226,72.84,1790,1798,1778,2325,1253,1790,1783.49,2.03,0,513,1866,1828,1784,1746,1702,1847,1765,62,535,500,1280,1,1,12447744,222,5.07,0.21,12,0.16,352.00,8626.00,2530,20240513,-29.53,1553,20241210,14.81,1890,-5.66,20250123,1643,8.52,20250102,2530,-29.53,20240513,1553,14.81,20241210,0.00,N,088790,500,62 억,,252909,N,N,5,N,00,N
20250220,150717,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1789,-1,5,-0.06,35345398,19818,71.38,1790,1798,1778,2325,1253,1790,1783.50,2.03,0,355,1866,1828,1784,1746,1702,1847,1765,62,535,500,1280,1,1,12447744,223,5.08,0.21,12,0.16,352.00,8626.00,2530,20240513,-29.29,1553,20241210,15.20,1890,-5.34,20250123,1643,8.89,20250102,2530,-29.29,20240513,1553,15.20,20241210,0.00,N,088790,500,62 억,,252909,N,N,11,N,00,N
20250220,140717,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1786,-4,5,-0.22,33826263,18967,68.31,1790,1798,1778,2325,1253,1790,1783.43,2.03,0,314,1866,1828,1784,1746,1702,1847,1765,62,535,500,1280,1,1,12447744,222,5.07,0.21,12,0.15,352.00,8626.00,2530,20240513,-29.41,1553,20241210,15.00,1890,-5.50,20250123,1643,8.70,20250102,2530,-29.41,20240513,1553,15.00,20241210,0.00,N,088790,500,62 억,,252909,N,N,11,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 20250221 160718 57 100.00 KOSPI 유통 N N N N N 1790 7 2 0.39 91272408 51926 256.73 1790 1794 1715 2315 1249 1783 1757.74 2.04 0 1968 1806 1794 1786 1774 1766 1790 1770 62 532 500 1280 1 1 12447744 223 5.09 0.21 12 0.42 352.00 8626.00 2530 20240513 -29.25 1553 20241210 15.26 1890 -5.29 20250123 1643 8.95 20250102 2530 -29.25 20240513 1553 15.26 20241210 0.00 N 088790 500 62 억 253414 N N 6 N 00 N
3 20250221 150721 57 100.00 KOSPI 유통 N N N N N 1775 -8 5 -0.45 87129154 49584 245.15 1790 1794 1715 2315 1249 1783 1757.20 2.04 0 1813 1806 1794 1786 1774 1766 1790 1770 62 532 500 1280 1 1 12447744 221 5.04 0.21 12 0.40 352.00 8626.00 2530 20240513 -29.84 1553 20241210 14.29 1890 -6.08 20250123 1643 8.03 20250102 2530 -29.84 20240513 1553 14.29 20241210 0.00 N 088790 500 62 억 253414 N N 5 N 00 N
4 20250221 140720 57 100.00 KOSPI 유통 N N N N N 1763 -20 5 -1.12 79583920 45313 224.03 1790 1794 1715 2315 1249 1783 1756.32 2.04 0 1879 1806 1794 1786 1774 1766 1790 1770 62 532 500 1280 1 1 12447744 219 5.01 0.20 12 0.36 352.00 8626.00 2530 20240513 -30.32 1553 20241210 13.52 1890 -6.72 20250123 1643 7.30 20250102 2530 -30.32 20240513 1553 13.52 20241210 0.00 N 088790 500 62 억 253414 N N 5 N 00 N
5 20250221 130719 57 100.00 KOSPI 유통 N N N N N 1752 -31 5 -1.74 73754639 42004 207.67 1790 1794 1715 2315 1249 1783 1755.90 2.04 0 3706 1806 1794 1786 1774 1766 1790 1770 62 532 500 1280 1 1 12447744 218 4.98 0.20 12 0.34 352.00 8626.00 2530 20240513 -30.75 1553 20241210 12.81 1890 -7.30 20250123 1643 6.63 20250102 2530 -30.75 20240513 1553 12.81 20241210 0.00 N 088790 500 62 억 253414 N N 5 N 00 N
6 20250221 120720 57 100.00 KOSPI 유통 N N N N N 1758 -25 5 -1.40 67188382 38267 189.20 1790 1794 1715 2315 1249 1783 1755.78 2.04 0 3663 1806 1794 1786 1774 1766 1790 1770 62 532 500 1280 1 1 12447744 219 4.99 0.20 12 0.31 352.00 8626.00 2530 20240513 -30.51 1553 20241210 13.20 1890 -6.98 20250123 1643 7.00 20250102 2530 -30.51 20240513 1553 13.20 20241210 0.00 N 088790 500 62 억 253414 N N 5 N 00 N
7 20250221 110717 57 100.00 KOSPI 유통 N N N N N 1757 -26 5 -1.46 54896657 31293 154.72 1790 1794 1715 2315 1249 1783 1754.28 2.04 0 4234 1806 1794 1786 1774 1766 1790 1770 62 532 500 1280 1 1 12447744 219 4.99 0.20 12 0.25 352.00 8626.00 2530 20240513 -30.55 1553 20241210 13.14 1890 -7.04 20250123 1643 6.94 20250102 2530 -30.55 20240513 1553 13.14 20241210 0.00 N 088790 500 62 억 253414 N N 5 N 00 N
8 20250221 100719 57 100.00 KOSPI 유통 N N N N N 1771 -12 5 -0.67 15276550 8590 42.47 1790 1794 1755 2315 1249 1783 1778.41 2.04 0 1350 1806 1794 1786 1774 1766 1790 1770 62 532 500 1280 1 1 12447744 220 5.03 0.21 12 0.07 352.00 8626.00 2530 20240513 -30.00 1553 20241210 14.04 1890 -6.30 20250123 1643 7.79 20250102 2530 -30.00 20240513 1553 14.04 20241210 0.00 N 088790 500 62 억 253414 N N 5 N 00 N
9 20250221 090720 57 100.00 KOSPI 유통 N N N N N 1790 7 2 0.39 443920 248 1.23 1790 1790 1790 2315 1249 1783 1790.00 2.04 0 39 1806 1794 1786 1774 1766 1790 1770 62 532 500 1280 1 1 12447744 223 5.09 0.21 12 0.00 352.00 8626.00 2530 20240513 -29.25 1553 20241210 15.26 1890 -5.29 20250123 1643 8.95 20250102 2530 -29.25 20240513 1553 15.26 20241210 0.00 N 088790 500 62 억 253414 N N 5 N 00 N
10 20250220 160715 57 100.00 KOSPI 유통 N N N N N 1783 -7 5 -0.39 36072862 20226 72.84 1790 1798 1778 2325 1253 1790 1783.49 2.03 0 513 1866 1828 1784 1746 1702 1847 1765 62 535 500 1280 1 1 12447744 222 5.07 0.21 12 0.16 352.00 8626.00 2530 20240513 -29.53 1553 20241210 14.81 1890 -5.66 20250123 1643 8.52 20250102 2530 -29.53 20240513 1553 14.81 20241210 0.00 N 088790 500 62 억 252909 N N 5 N 00 N
11 20250220 150717 57 100.00 KOSPI 유통 N N N N N 1789 -1 5 -0.06 35345398 19818 71.38 1790 1798 1778 2325 1253 1790 1783.50 2.03 0 355 1866 1828 1784 1746 1702 1847 1765 62 535 500 1280 1 1 12447744 223 5.08 0.21 12 0.16 352.00 8626.00 2530 20240513 -29.29 1553 20241210 15.20 1890 -5.34 20250123 1643 8.89 20250102 2530 -29.29 20240513 1553 15.20 20241210 0.00 N 088790 500 62 억 252909 N N 11 N 00 N
12 20250220 140717 57 100.00 KOSPI 유통 N N N N N 1786 -4 5 -0.22 33826263 18967 68.31 1790 1798 1778 2325 1253 1790 1783.43 2.03 0 314 1866 1828 1784 1746 1702 1847 1765 62 535 500 1280 1 1 12447744 222 5.07 0.21 12 0.15 352.00 8626.00 2530 20240513 -29.41 1553 20241210 15.00 1890 -5.50 20250123 1643 8.70 20250102 2530 -29.41 20240513 1553 15.00 20241210 0.00 N 088790 500 62 억 252909 N N 11 N 00 N