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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160649,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1815,-5,5,-0.27,58673321,32315,191.02,1820,1837,1804,2365,1274,1820,1815.67,2.11,0,1181,1838,1828,1814,1804,1790,1834,1810,62,545,500,1310,1,1,12447744,226,5.16,0.21,12,0.26,352.00,8626.00,2530,20240513,-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,,262347,N,N,4,N,00,N
20250306,150648,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1820,0,3,0.00,57892341,31885,188.48,1820,1837,1804,2365,1274,1820,1815.66,2.11,0,1472,1838,1828,1814,1804,1790,1834,1810,62,545,500,1310,1,1,12447744,227,5.17,0.21,12,0.26,352.00,8626.00,2530,20240513,-28.06,1553,20241210,17.19,1890,-3.70,20250123,1643,10.77,20250102,2530,-28.06,20240513,1553,17.19,20241210,0.00,N,088790,500,62 억,,262347,N,N,5,N,00,N
20250306,140647,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1827,7,2,0.38,53862555,29675,175.42,1820,1837,1804,2365,1274,1820,1815.08,2.11,0,1422,1838,1828,1814,1804,1790,1834,1810,62,545,500,1310,1,1,12447744,227,5.19,0.21,12,0.24,352.00,8626.00,2530,20240513,-27.79,1553,20241210,17.64,1890,-3.33,20250123,1643,11.20,20250102,2530,-27.79,20240513,1553,17.64,20241210,0.00,N,088790,500,62 억,,262347,N,N,5,N,00,N
20250306,130649,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1816,-4,5,-0.22,48948794,26970,159.43,1820,1837,1804,2365,1274,1820,1814.93,2.11,0,961,1838,1828,1814,1804,1790,1834,1810,62,545,500,1310,1,1,12447744,226,5.16,0.21,12,0.22,352.00,8626.00,2530,20240513,-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,,262347,N,N,5,N,00,N
20250306,120648,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1821,1,2,0.05,39087234,21558,127.43,1820,1829,1804,2365,1274,1820,1813.12,2.11,0,1618,1838,1828,1814,1804,1790,1834,1810,62,545,500,1310,1,1,12447744,227,5.17,0.21,12,0.17,352.00,8626.00,2530,20240513,-28.02,1553,20241210,17.26,1890,-3.65,20250123,1643,10.83,20250102,2530,-28.02,20240513,1553,17.26,20241210,0.00,N,088790,500,62 억,,262347,N,N,5,N,00,N
20250306,110646,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1807,-13,5,-0.71,31992620,17638,104.26,1820,1829,1804,2365,1274,1820,1813.85,2.11,0,1048,1838,1828,1814,1804,1790,1834,1810,62,545,500,1310,1,1,12447744,225,5.13,0.21,12,0.14,352.00,8626.00,2530,20240513,-28.58,1553,20241210,16.36,1890,-4.39,20250123,1643,9.98,20250102,2530,-28.58,20240513,1553,16.36,20241210,0.00,N,088790,500,62 억,,262347,N,N,5,N,00,N
20250306,100648,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1816,-4,5,-0.22,18051862,9937,58.74,1820,1829,1806,2365,1274,1820,1816.63,2.11,0,389,1838,1828,1814,1804,1790,1834,1810,62,545,500,1310,1,1,12447744,226,5.16,0.21,12,0.08,352.00,8626.00,2530,20240513,-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,,262347,N,N,5,N,00,N
20250306,090651,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1811,-9,5,-0.49,4655551,2558,15.12,1820,1820,1811,2365,1274,1820,1820.00,2.11,0,0,1838,1828,1814,1804,1790,1834,1810,62,545,500,1310,1,1,12447744,225,5.14,0.21,12,0.02,352.00,8626.00,2530,20240513,-28.42,1553,20241210,16.61,1890,-4.18,20250123,1643,10.23,20250102,2530,-28.42,20240513,1553,16.61,20241210,0.00,N,088790,500,62 억,,262347,N,N,5,N,00,N
20250305,160641,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1820,14,2,0.78,30629654,16917,45.77,1806,1824,1800,2345,1265,1806,1810.58,2.10,0,1495,1860,1832,1801,1773,1742,1847,1788,62,539,500,1300,1,1,12447744,227,5.17,0.21,12,0.14,352.00,8626.00,2530,20240513,-28.06,1553,20241210,17.19,1890,-3.70,20250123,1643,10.77,20250102,2530,-28.06,20240513,1553,17.19,20241210,0.00,N,088790,500,62 억,,260860,N,N,5,N,00,N
20250305,150644,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1817,11,2,0.61,29435830,16260,44.00,1806,1824,1800,2345,1265,1806,1810.32,2.10,0,1192,1860,1832,1801,1773,1742,1847,1788,62,539,500,1300,1,1,12447744,226,5.16,0.21,12,0.13,352.00,8626.00,2530,20240513,-28.18,1553,20241210,17.00,1890,-3.86,20250123,1643,10.59,20250102,2530,-28.18,20240513,1553,17.00,20241210,0.00,N,088790,500,62 억,,260860,N,N,3,N,00,N
20250305,140642,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1823,17,2,0.94,24866375,13748,37.20,1806,1824,1800,2345,1265,1806,1808.73,2.10,0,846,1860,1832,1801,1773,1742,1847,1788,62,539,500,1300,1,1,12447744,227,5.18,0.21,12,0.11,352.00,8626.00,2530,20240513,-27.94,1553,20241210,17.39,1890,-3.54,20250123,1643,10.96,20250102,2530,-27.94,20240513,1553,17.39,20241210,0.00,N,088790,500,62 억,,260860,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 20250306 160649 57 100.00 KOSPI 유통 N N N N N 1815 -5 5 -0.27 58673321 32315 191.02 1820 1837 1804 2365 1274 1820 1815.67 2.11 0 1181 1838 1828 1814 1804 1790 1834 1810 62 545 500 1310 1 1 12447744 226 5.16 0.21 12 0.26 352.00 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 262347 N N 4 N 00 N
3 20250306 150648 57 100.00 KOSPI 유통 N N N N N 1820 0 3 0.00 57892341 31885 188.48 1820 1837 1804 2365 1274 1820 1815.66 2.11 0 1472 1838 1828 1814 1804 1790 1834 1810 62 545 500 1310 1 1 12447744 227 5.17 0.21 12 0.26 352.00 8626.00 2530 20240513 -28.06 1553 20241210 17.19 1890 -3.70 20250123 1643 10.77 20250102 2530 -28.06 20240513 1553 17.19 20241210 0.00 N 088790 500 62 억 262347 N N 5 N 00 N
4 20250306 140647 57 100.00 KOSPI 유통 N N N N N 1827 7 2 0.38 53862555 29675 175.42 1820 1837 1804 2365 1274 1820 1815.08 2.11 0 1422 1838 1828 1814 1804 1790 1834 1810 62 545 500 1310 1 1 12447744 227 5.19 0.21 12 0.24 352.00 8626.00 2530 20240513 -27.79 1553 20241210 17.64 1890 -3.33 20250123 1643 11.20 20250102 2530 -27.79 20240513 1553 17.64 20241210 0.00 N 088790 500 62 억 262347 N N 5 N 00 N
5 20250306 130649 57 100.00 KOSPI 유통 N N N N N 1816 -4 5 -0.22 48948794 26970 159.43 1820 1837 1804 2365 1274 1820 1814.93 2.11 0 961 1838 1828 1814 1804 1790 1834 1810 62 545 500 1310 1 1 12447744 226 5.16 0.21 12 0.22 352.00 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 262347 N N 5 N 00 N
6 20250306 120648 57 100.00 KOSPI 유통 N N N N N 1821 1 2 0.05 39087234 21558 127.43 1820 1829 1804 2365 1274 1820 1813.12 2.11 0 1618 1838 1828 1814 1804 1790 1834 1810 62 545 500 1310 1 1 12447744 227 5.17 0.21 12 0.17 352.00 8626.00 2530 20240513 -28.02 1553 20241210 17.26 1890 -3.65 20250123 1643 10.83 20250102 2530 -28.02 20240513 1553 17.26 20241210 0.00 N 088790 500 62 억 262347 N N 5 N 00 N
7 20250306 110646 57 100.00 KOSPI 유통 N N N N N 1807 -13 5 -0.71 31992620 17638 104.26 1820 1829 1804 2365 1274 1820 1813.85 2.11 0 1048 1838 1828 1814 1804 1790 1834 1810 62 545 500 1310 1 1 12447744 225 5.13 0.21 12 0.14 352.00 8626.00 2530 20240513 -28.58 1553 20241210 16.36 1890 -4.39 20250123 1643 9.98 20250102 2530 -28.58 20240513 1553 16.36 20241210 0.00 N 088790 500 62 억 262347 N N 5 N 00 N
8 20250306 100648 57 100.00 KOSPI 유통 N N N N N 1816 -4 5 -0.22 18051862 9937 58.74 1820 1829 1806 2365 1274 1820 1816.63 2.11 0 389 1838 1828 1814 1804 1790 1834 1810 62 545 500 1310 1 1 12447744 226 5.16 0.21 12 0.08 352.00 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 262347 N N 5 N 00 N
9 20250306 090651 57 100.00 KOSPI 유통 N N N N N 1811 -9 5 -0.49 4655551 2558 15.12 1820 1820 1811 2365 1274 1820 1820.00 2.11 0 0 1838 1828 1814 1804 1790 1834 1810 62 545 500 1310 1 1 12447744 225 5.14 0.21 12 0.02 352.00 8626.00 2530 20240513 -28.42 1553 20241210 16.61 1890 -4.18 20250123 1643 10.23 20250102 2530 -28.42 20240513 1553 16.61 20241210 0.00 N 088790 500 62 억 262347 N N 5 N 00 N
10 20250305 160641 57 100.00 KOSPI 유통 N N N N N 1820 14 2 0.78 30629654 16917 45.77 1806 1824 1800 2345 1265 1806 1810.58 2.10 0 1495 1860 1832 1801 1773 1742 1847 1788 62 539 500 1300 1 1 12447744 227 5.17 0.21 12 0.14 352.00 8626.00 2530 20240513 -28.06 1553 20241210 17.19 1890 -3.70 20250123 1643 10.77 20250102 2530 -28.06 20240513 1553 17.19 20241210 0.00 N 088790 500 62 억 260860 N N 5 N 00 N
11 20250305 150644 57 100.00 KOSPI 유통 N N N N N 1817 11 2 0.61 29435830 16260 44.00 1806 1824 1800 2345 1265 1806 1810.32 2.10 0 1192 1860 1832 1801 1773 1742 1847 1788 62 539 500 1300 1 1 12447744 226 5.16 0.21 12 0.13 352.00 8626.00 2530 20240513 -28.18 1553 20241210 17.00 1890 -3.86 20250123 1643 10.59 20250102 2530 -28.18 20240513 1553 17.00 20241210 0.00 N 088790 500 62 억 260860 N N 3 N 00 N
12 20250305 140642 57 100.00 KOSPI 유통 N N N N N 1823 17 2 0.94 24866375 13748 37.20 1806 1824 1800 2345 1265 1806 1808.73 2.10 0 846 1860 1832 1801 1773 1742 1847 1788 62 539 500 1300 1 1 12447744 227 5.18 0.21 12 0.11 352.00 8626.00 2530 20240513 -27.94 1553 20241210 17.39 1890 -3.54 20250123 1643 10.96 20250102 2530 -27.94 20240513 1553 17.39 20241210 0.00 N 088790 500 62 억 260860 N N 3 N 00 N