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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088790/price/prices-20250401.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
20250414,160648,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1850,-73,5,-3.80,979778902,527613,38.53,1940,1945,1830,2495,1347,1923,1857.00,3.02,0,5107,2572,2247,2070,1745,1568,2159,1657,62,572,500,1340,1,1,12447744,230,25.34,0.21,12,4.24,73.00,8660.00,2530,20240513,-26.88,1553,20241210,19.12,2395,-22.76,20250411,1643,12.60,20250102,2530,-26.88,20240513,1553,19.12,20241210,0.00,Y,088790,500,62 억,,376467,N,N,0,N,00,N
20250414,150654,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1850,-73,5,-3.80,953070468,513176,37.47,1940,1945,1830,2495,1347,1923,1857.20,3.02,0,5186,2572,2247,2070,1745,1568,2159,1657,62,572,500,1340,1,1,12447744,230,25.34,0.21,12,4.12,73.00,8660.00,2530,20240513,-26.88,1553,20241210,19.12,2395,-22.76,20250411,1643,12.60,20250102,2530,-26.88,20240513,1553,19.12,20241210,0.00,Y,088790,500,62 억,,376467,N,N,0,N,00,N
20250414,140652,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1843,-80,5,-4.16,900098114,484419,35.37,1940,1945,1830,2495,1347,1923,1858.10,3.02,0,5203,2572,2247,2070,1745,1568,2159,1657,62,572,500,1340,1,1,12447744,229,25.25,0.21,12,3.89,73.00,8660.00,2530,20240513,-27.15,1553,20241210,18.67,2395,-23.05,20250411,1643,12.17,20250102,2530,-27.15,20240513,1553,18.67,20241210,0.00,Y,088790,500,62 억,,376467,N,N,0,N,00,N
20250414,130652,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1839,-84,5,-4.37,786266747,422477,30.85,1940,1945,1830,2495,1347,1923,1861.09,3.02,0,1121,2572,2247,2070,1745,1568,2159,1657,62,572,500,1340,1,1,12447744,229,25.19,0.21,12,3.39,73.00,8660.00,2530,20240513,-27.31,1553,20241210,18.42,2395,-23.22,20250411,1643,11.93,20250102,2530,-27.31,20240513,1553,18.42,20241210,0.00,Y,088790,500,62 억,,376467,N,N,0,N,00,N
20250414,120654,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1840,-83,5,-4.32,730751973,392365,28.65,1940,1945,1830,2495,1347,1923,1862.43,3.02,0,2444,2572,2247,2070,1745,1568,2159,1657,62,572,500,1340,1,1,12447744,229,25.21,0.21,12,3.15,73.00,8660.00,2530,20240513,-27.27,1553,20241210,18.48,2395,-23.17,20250411,1643,11.99,20250102,2530,-27.27,20240513,1553,18.48,20241210,0.00,Y,088790,500,62 억,,376467,N,N,0,N,00,N
20250414,110650,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1847,-76,5,-3.95,641570088,344011,25.12,1940,1945,1830,2495,1347,1923,1864.97,3.02,0,271,2572,2247,2070,1745,1568,2159,1657,62,572,500,1340,1,1,12447744,230,25.30,0.21,12,2.76,73.00,8660.00,2530,20240513,-27.00,1553,20241210,18.93,2395,-22.88,20250411,1643,12.42,20250102,2530,-27.00,20240513,1553,18.93,20241210,0.00,Y,088790,500,62 억,,376467,N,N,0,N,00,N
20250414,100652,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1843,-80,5,-4.16,513849880,274892,20.07,1940,1945,1830,2495,1347,1923,1869.28,3.02,0,148,2572,2247,2070,1745,1568,2159,1657,62,572,500,1340,1,1,12447744,229,25.25,0.21,12,2.21,73.00,8660.00,2530,20240513,-27.15,1553,20241210,18.67,2395,-23.05,20250411,1643,12.17,20250102,2530,-27.15,20240513,1553,18.67,20241210,0.00,Y,088790,500,62 억,,376467,N,N,0,N,00,N
20250414,090653,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1898,-25,5,-1.30,201603354,105820,7.73,1940,1945,1847,2495,1347,1923,1905.15,3.02,0,-1395,2572,2247,2070,1745,1568,2159,1657,62,572,500,1340,1,1,12447744,236,26.00,0.22,12,0.85,73.00,8660.00,2530,20240513,-24.98,1553,20241210,22.22,2395,-20.75,20250411,1643,15.52,20250102,2530,-24.98,20240513,1553,22.22,20241210,0.00,Y,088790,500,62 억,,376467,N,N,0,N,00,N
20250411,160645,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1923,-227,5,-10.56,2890420461,1361832,129.52,2235,2395,1893,2795,1505,2150,2122.48,3.03,0,372,2475,2312,2037,1874,1599,2394,1956,62,645,500,1500,1,1,12447744,239,26.34,0.22,12,10.94,73.00,8660.00,2530,20240513,-23.99,1553,20241210,23.82,2395,-19.71,20250411,1643,17.04,20250102,2530,-23.99,20240513,1553,23.82,20241210,0.00,Y,088790,500,62 억,,377671,N,N,8,N,00,N
20250411,150650,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1923,-227,5,-10.56,2750135702,1288368,122.53,2235,2395,1921,2795,1505,2150,2134.59,3.03,0,-3961,2475,2312,2037,1874,1599,2394,1956,62,645,500,1500,1,1,12447744,239,26.34,0.22,12,10.35,73.00,8660.00,2530,20240513,-23.99,1553,20241210,23.82,2395,-19.71,20250411,1643,17.04,20250102,2530,-23.99,20240513,1553,23.82,20241210,0.00,Y,088790,500,62 억,,377671,N,N,8,N,00,N
20250411,140649,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1994,-156,5,-7.26,2561343517,1191962,113.36,2235,2395,1980,2795,1505,2150,2148.85,3.03,0,-225,2475,2312,2037,1874,1599,2394,1956,62,645,500,1500,1,1,12447744,248,27.32,0.23,12,9.58,73.00,8660.00,2530,20240513,-21.19,1553,20241210,28.40,2395,-16.74,20250411,1643,21.36,20250102,2530,-21.19,20240513,1553,28.40,20241210,0.00,Y,088790,500,62 억,,377671,N,N,8,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 20250414 160648 57 100.00 KOSPI 유통 N N N N N 1850 -73 5 -3.80 979778902 527613 38.53 1940 1945 1830 2495 1347 1923 1857.00 3.02 0 5107 2572 2247 2070 1745 1568 2159 1657 62 572 500 1340 1 1 12447744 230 25.34 0.21 12 4.24 73.00 8660.00 2530 20240513 -26.88 1553 20241210 19.12 2395 -22.76 20250411 1643 12.60 20250102 2530 -26.88 20240513 1553 19.12 20241210 0.00 Y 088790 500 62 억 376467 N N 0 N 00 N
3 20250414 150654 57 100.00 KOSPI 유통 N N N N N 1850 -73 5 -3.80 953070468 513176 37.47 1940 1945 1830 2495 1347 1923 1857.20 3.02 0 5186 2572 2247 2070 1745 1568 2159 1657 62 572 500 1340 1 1 12447744 230 25.34 0.21 12 4.12 73.00 8660.00 2530 20240513 -26.88 1553 20241210 19.12 2395 -22.76 20250411 1643 12.60 20250102 2530 -26.88 20240513 1553 19.12 20241210 0.00 Y 088790 500 62 억 376467 N N 0 N 00 N
4 20250414 140652 57 100.00 KOSPI 유통 N N N N N 1843 -80 5 -4.16 900098114 484419 35.37 1940 1945 1830 2495 1347 1923 1858.10 3.02 0 5203 2572 2247 2070 1745 1568 2159 1657 62 572 500 1340 1 1 12447744 229 25.25 0.21 12 3.89 73.00 8660.00 2530 20240513 -27.15 1553 20241210 18.67 2395 -23.05 20250411 1643 12.17 20250102 2530 -27.15 20240513 1553 18.67 20241210 0.00 Y 088790 500 62 억 376467 N N 0 N 00 N
5 20250414 130652 57 100.00 KOSPI 유통 N N N N N 1839 -84 5 -4.37 786266747 422477 30.85 1940 1945 1830 2495 1347 1923 1861.09 3.02 0 1121 2572 2247 2070 1745 1568 2159 1657 62 572 500 1340 1 1 12447744 229 25.19 0.21 12 3.39 73.00 8660.00 2530 20240513 -27.31 1553 20241210 18.42 2395 -23.22 20250411 1643 11.93 20250102 2530 -27.31 20240513 1553 18.42 20241210 0.00 Y 088790 500 62 억 376467 N N 0 N 00 N
6 20250414 120654 57 100.00 KOSPI 유통 N N N N N 1840 -83 5 -4.32 730751973 392365 28.65 1940 1945 1830 2495 1347 1923 1862.43 3.02 0 2444 2572 2247 2070 1745 1568 2159 1657 62 572 500 1340 1 1 12447744 229 25.21 0.21 12 3.15 73.00 8660.00 2530 20240513 -27.27 1553 20241210 18.48 2395 -23.17 20250411 1643 11.99 20250102 2530 -27.27 20240513 1553 18.48 20241210 0.00 Y 088790 500 62 억 376467 N N 0 N 00 N
7 20250414 110650 57 100.00 KOSPI 유통 N N N N N 1847 -76 5 -3.95 641570088 344011 25.12 1940 1945 1830 2495 1347 1923 1864.97 3.02 0 271 2572 2247 2070 1745 1568 2159 1657 62 572 500 1340 1 1 12447744 230 25.30 0.21 12 2.76 73.00 8660.00 2530 20240513 -27.00 1553 20241210 18.93 2395 -22.88 20250411 1643 12.42 20250102 2530 -27.00 20240513 1553 18.93 20241210 0.00 Y 088790 500 62 억 376467 N N 0 N 00 N
8 20250414 100652 57 100.00 KOSPI 유통 N N N N N 1843 -80 5 -4.16 513849880 274892 20.07 1940 1945 1830 2495 1347 1923 1869.28 3.02 0 148 2572 2247 2070 1745 1568 2159 1657 62 572 500 1340 1 1 12447744 229 25.25 0.21 12 2.21 73.00 8660.00 2530 20240513 -27.15 1553 20241210 18.67 2395 -23.05 20250411 1643 12.17 20250102 2530 -27.15 20240513 1553 18.67 20241210 0.00 Y 088790 500 62 억 376467 N N 0 N 00 N
9 20250414 090653 57 100.00 KOSPI 유통 N N N N N 1898 -25 5 -1.30 201603354 105820 7.73 1940 1945 1847 2495 1347 1923 1905.15 3.02 0 -1395 2572 2247 2070 1745 1568 2159 1657 62 572 500 1340 1 1 12447744 236 26.00 0.22 12 0.85 73.00 8660.00 2530 20240513 -24.98 1553 20241210 22.22 2395 -20.75 20250411 1643 15.52 20250102 2530 -24.98 20240513 1553 22.22 20241210 0.00 Y 088790 500 62 억 376467 N N 0 N 00 N
10 20250411 160645 57 100.00 KOSPI 유통 N N N N N 1923 -227 5 -10.56 2890420461 1361832 129.52 2235 2395 1893 2795 1505 2150 2122.48 3.03 0 372 2475 2312 2037 1874 1599 2394 1956 62 645 500 1500 1 1 12447744 239 26.34 0.22 12 10.94 73.00 8660.00 2530 20240513 -23.99 1553 20241210 23.82 2395 -19.71 20250411 1643 17.04 20250102 2530 -23.99 20240513 1553 23.82 20241210 0.00 Y 088790 500 62 억 377671 N N 8 N 00 N
11 20250411 150650 57 100.00 KOSPI 유통 N N N N N 1923 -227 5 -10.56 2750135702 1288368 122.53 2235 2395 1921 2795 1505 2150 2134.59 3.03 0 -3961 2475 2312 2037 1874 1599 2394 1956 62 645 500 1500 1 1 12447744 239 26.34 0.22 12 10.35 73.00 8660.00 2530 20240513 -23.99 1553 20241210 23.82 2395 -19.71 20250411 1643 17.04 20250102 2530 -23.99 20240513 1553 23.82 20241210 0.00 Y 088790 500 62 억 377671 N N 8 N 00 N
12 20250411 140649 57 100.00 KOSPI 유통 N N N N N 1994 -156 5 -7.26 2561343517 1191962 113.36 2235 2395 1980 2795 1505 2150 2148.85 3.03 0 -225 2475 2312 2037 1874 1599 2394 1956 62 645 500 1500 1 1 12447744 248 27.32 0.23 12 9.58 73.00 8660.00 2530 20240513 -21.19 1553 20241210 28.40 2395 -16.74 20250411 1643 21.36 20250102 2530 -21.19 20240513 1553 28.40 20241210 0.00 Y 088790 500 62 억 377671 N N 8 N 00 N