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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160714,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1790,14,2,0.79,49446940,27766,71.68,1776,1822,1740,2305,1244,1776,1780.84,2.02,0,1352,1836,1805,1789,1758,1742,1798,1751,62,529,500,1270,1,1,12447744,223,5.09,0.21,12,0.22,352.00,8626.00,2530,20240513,-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,,251533,N,N,11,N,00,N
20250219,150716,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1789,13,2,0.73,44091786,24763,63.93,1776,1822,1740,2305,1244,1776,1780.55,2.02,0,1291,1836,1805,1789,1758,1742,1798,1751,62,529,500,1270,1,1,12447744,223,5.08,0.21,12,0.20,352.00,8626.00,2530,20240513,-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,,251533,N,N,0,N,00,N
20250219,140712,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1786,10,2,0.56,43543722,24456,63.14,1776,1822,1740,2305,1244,1776,1780.49,2.02,0,1255,1836,1805,1789,1758,1742,1798,1751,62,529,500,1270,1,1,12447744,222,5.07,0.21,12,0.20,352.00,8626.00,2530,20240513,-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,,251533,N,N,0,N,00,N
20250219,130713,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1782,6,2,0.34,42903924,24097,62.21,1776,1822,1740,2305,1244,1776,1780.47,2.02,0,1222,1836,1805,1789,1758,1742,1798,1751,62,529,500,1270,1,1,12447744,222,5.06,0.21,12,0.19,352.00,8626.00,2530,20240513,-29.57,1553,20241210,14.75,1890,-5.71,20250123,1643,8.46,20250102,2530,-29.57,20240513,1553,14.75,20241210,0.00,N,088790,500,62 억,,251533,N,N,0,N,00,N
20250219,120713,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1782,6,2,0.34,24685434,13798,35.62,1776,1822,1740,2305,1244,1776,1789.06,2.02,0,-417,1836,1805,1789,1758,1742,1798,1751,62,529,500,1270,1,1,12447744,222,5.06,0.21,12,0.11,352.00,8626.00,2530,20240513,-29.57,1553,20241210,14.75,1890,-5.71,20250123,1643,8.46,20250102,2530,-29.57,20240513,1553,14.75,20241210,0.00,N,088790,500,62 억,,251533,N,N,0,N,00,N
20250219,110713,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1802,26,2,1.46,22408935,12521,32.33,1776,1822,1740,2305,1244,1776,1789.71,2.02,0,-319,1836,1805,1789,1758,1742,1798,1751,62,529,500,1270,1,1,12447744,224,5.12,0.21,12,0.10,352.00,8626.00,2530,20240513,-28.77,1553,20241210,16.03,1890,-4.66,20250123,1643,9.68,20250102,2530,-28.77,20240513,1553,16.03,20241210,0.00,N,088790,500,62 억,,251533,N,N,0,N,00,N
20250219,100713,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1806,30,2,1.69,21377893,11946,30.84,1776,1822,1740,2305,1244,1776,1789.54,2.02,0,-261,1836,1805,1789,1758,1742,1798,1751,62,529,500,1270,1,1,12447744,225,5.13,0.21,12,0.10,352.00,8626.00,2530,20240513,-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,,251533,N,N,0,N,00,N
20250219,090714,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1777,1,2,0.06,2401682,1359,3.51,1776,1777,1740,2305,1244,1776,1767.24,2.02,0,-118,1836,1805,1789,1758,1742,1798,1751,62,529,500,1270,1,1,12447744,221,5.05,0.21,12,0.01,352.00,8626.00,2530,20240513,-29.76,1553,20241210,14.42,1890,-5.98,20250123,1643,8.16,20250102,2530,-29.76,20240513,1553,14.42,20241210,0.00,N,088790,500,62 억,,251533,N,N,0,N,00,N
20250218,160712,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1776,-27,5,-1.50,69230442,38682,117.19,1810,1820,1773,2340,1263,1803,1789.73,2.02,0,-229,1926,1864,1812,1750,1698,1895,1781,62,537,500,1290,1,1,12447744,221,5.05,0.21,12,0.31,352.00,8626.00,2530,20240513,-29.80,1553,20241210,14.36,1890,-6.03,20250123,1643,8.09,20250102,2530,-29.80,20240513,1553,14.36,20241210,0.00,N,088790,500,62 억,,251278,N,N,5,N,00,N
20250218,150713,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1785,-18,5,-1.00,68199448,38102,115.43,1810,1820,1773,2340,1263,1803,1789.92,2.02,0,-188,1926,1864,1812,1750,1698,1895,1781,62,537,500,1290,1,1,12447744,222,5.07,0.21,12,0.31,352.00,8626.00,2530,20240513,-29.45,1553,20241210,14.94,1890,-5.56,20250123,1643,8.64,20250102,2530,-29.45,20240513,1553,14.94,20241210,0.00,N,088790,500,62 억,,251278,N,N,5,N,00,N
20250218,140713,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1778,-25,5,-1.39,65760895,36731,111.28,1810,1820,1773,2340,1263,1803,1790.34,2.02,0,-89,1926,1864,1812,1750,1698,1895,1781,62,537,500,1290,1,1,12447744,221,5.05,0.21,12,0.30,352.00,8626.00,2530,20240513,-29.72,1553,20241210,14.49,1890,-5.93,20250123,1643,8.22,20250102,2530,-29.72,20240513,1553,14.49,20241210,0.00,N,088790,500,62 억,,251278,N,N,5,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 20250219 160714 57 100.00 KOSPI 유통 N N N N N 1790 14 2 0.79 49446940 27766 71.68 1776 1822 1740 2305 1244 1776 1780.84 2.02 0 1352 1836 1805 1789 1758 1742 1798 1751 62 529 500 1270 1 1 12447744 223 5.09 0.21 12 0.22 352.00 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 251533 N N 11 N 00 N
3 20250219 150716 57 100.00 KOSPI 유통 N N N N N 1789 13 2 0.73 44091786 24763 63.93 1776 1822 1740 2305 1244 1776 1780.55 2.02 0 1291 1836 1805 1789 1758 1742 1798 1751 62 529 500 1270 1 1 12447744 223 5.08 0.21 12 0.20 352.00 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 251533 N N 0 N 00 N
4 20250219 140712 57 100.00 KOSPI 유통 N N N N N 1786 10 2 0.56 43543722 24456 63.14 1776 1822 1740 2305 1244 1776 1780.49 2.02 0 1255 1836 1805 1789 1758 1742 1798 1751 62 529 500 1270 1 1 12447744 222 5.07 0.21 12 0.20 352.00 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 251533 N N 0 N 00 N
5 20250219 130713 57 100.00 KOSPI 유통 N N N N N 1782 6 2 0.34 42903924 24097 62.21 1776 1822 1740 2305 1244 1776 1780.47 2.02 0 1222 1836 1805 1789 1758 1742 1798 1751 62 529 500 1270 1 1 12447744 222 5.06 0.21 12 0.19 352.00 8626.00 2530 20240513 -29.57 1553 20241210 14.75 1890 -5.71 20250123 1643 8.46 20250102 2530 -29.57 20240513 1553 14.75 20241210 0.00 N 088790 500 62 억 251533 N N 0 N 00 N
6 20250219 120713 57 100.00 KOSPI 유통 N N N N N 1782 6 2 0.34 24685434 13798 35.62 1776 1822 1740 2305 1244 1776 1789.06 2.02 0 -417 1836 1805 1789 1758 1742 1798 1751 62 529 500 1270 1 1 12447744 222 5.06 0.21 12 0.11 352.00 8626.00 2530 20240513 -29.57 1553 20241210 14.75 1890 -5.71 20250123 1643 8.46 20250102 2530 -29.57 20240513 1553 14.75 20241210 0.00 N 088790 500 62 억 251533 N N 0 N 00 N
7 20250219 110713 57 100.00 KOSPI 유통 N N N N N 1802 26 2 1.46 22408935 12521 32.33 1776 1822 1740 2305 1244 1776 1789.71 2.02 0 -319 1836 1805 1789 1758 1742 1798 1751 62 529 500 1270 1 1 12447744 224 5.12 0.21 12 0.10 352.00 8626.00 2530 20240513 -28.77 1553 20241210 16.03 1890 -4.66 20250123 1643 9.68 20250102 2530 -28.77 20240513 1553 16.03 20241210 0.00 N 088790 500 62 억 251533 N N 0 N 00 N
8 20250219 100713 57 100.00 KOSPI 유통 N N N N N 1806 30 2 1.69 21377893 11946 30.84 1776 1822 1740 2305 1244 1776 1789.54 2.02 0 -261 1836 1805 1789 1758 1742 1798 1751 62 529 500 1270 1 1 12447744 225 5.13 0.21 12 0.10 352.00 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 251533 N N 0 N 00 N
9 20250219 090714 57 100.00 KOSPI 유통 N N N N N 1777 1 2 0.06 2401682 1359 3.51 1776 1777 1740 2305 1244 1776 1767.24 2.02 0 -118 1836 1805 1789 1758 1742 1798 1751 62 529 500 1270 1 1 12447744 221 5.05 0.21 12 0.01 352.00 8626.00 2530 20240513 -29.76 1553 20241210 14.42 1890 -5.98 20250123 1643 8.16 20250102 2530 -29.76 20240513 1553 14.42 20241210 0.00 N 088790 500 62 억 251533 N N 0 N 00 N
10 20250218 160712 57 100.00 KOSPI 유통 N N N N N 1776 -27 5 -1.50 69230442 38682 117.19 1810 1820 1773 2340 1263 1803 1789.73 2.02 0 -229 1926 1864 1812 1750 1698 1895 1781 62 537 500 1290 1 1 12447744 221 5.05 0.21 12 0.31 352.00 8626.00 2530 20240513 -29.80 1553 20241210 14.36 1890 -6.03 20250123 1643 8.09 20250102 2530 -29.80 20240513 1553 14.36 20241210 0.00 N 088790 500 62 억 251278 N N 5 N 00 N
11 20250218 150713 57 100.00 KOSPI 유통 N N N N N 1785 -18 5 -1.00 68199448 38102 115.43 1810 1820 1773 2340 1263 1803 1789.92 2.02 0 -188 1926 1864 1812 1750 1698 1895 1781 62 537 500 1290 1 1 12447744 222 5.07 0.21 12 0.31 352.00 8626.00 2530 20240513 -29.45 1553 20241210 14.94 1890 -5.56 20250123 1643 8.64 20250102 2530 -29.45 20240513 1553 14.94 20241210 0.00 N 088790 500 62 억 251278 N N 5 N 00 N
12 20250218 140713 57 100.00 KOSPI 유통 N N N N N 1778 -25 5 -1.39 65760895 36731 111.28 1810 1820 1773 2340 1263 1803 1790.34 2.02 0 -89 1926 1864 1812 1750 1698 1895 1781 62 537 500 1290 1 1 12447744 221 5.05 0.21 12 0.30 352.00 8626.00 2530 20240513 -29.72 1553 20241210 14.49 1890 -5.93 20250123 1643 8.22 20250102 2530 -29.72 20240513 1553 14.49 20241210 0.00 N 088790 500 62 억 251278 N N 5 N 00 N