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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160705,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1820,0,3,0.00,57190504,31417,172.66,1820,1835,1812,2365,1274,1820,1820.37,2.14,0,-100,1840,1830,1815,1805,1790,1835,1810,62,545,500,1310,1,1,12447744,227,5.17,0.21,12,0.25,352.00,8626.00,2530,20240513,-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,,266453,N,N,35,N,00,N
20250313,150706,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1821,1,2,0.05,55210331,30329,166.68,1820,1835,1812,2365,1274,1820,1820.38,2.14,0,-88,1840,1830,1815,1805,1790,1835,1810,62,545,500,1310,1,1,12447744,227,5.17,0.21,12,0.24,352.00,8626.00,2530,20240513,-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,,266453,N,N,14,N,00,N
20250313,140704,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1821,1,2,0.05,42753074,23473,129.00,1820,1835,1812,2365,1274,1820,1821.37,2.14,0,33,1840,1830,1815,1805,1790,1835,1810,62,545,500,1310,1,1,12447744,227,5.17,0.21,12,0.19,352.00,8626.00,2530,20240513,-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,,266453,N,N,14,N,00,N
20250313,130705,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1821,1,2,0.05,38757619,21278,116.94,1820,1835,1812,2365,1274,1820,1821.49,2.14,0,26,1840,1830,1815,1805,1790,1835,1810,62,545,500,1310,1,1,12447744,227,5.17,0.21,12,0.17,352.00,8626.00,2530,20240513,-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,,266453,N,N,14,N,00,N
20250313,120705,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1828,8,2,0.44,31928243,17528,96.33,1820,1835,1812,2365,1274,1820,1821.56,2.14,0,24,1840,1830,1815,1805,1790,1835,1810,62,545,500,1310,1,1,12447744,228,5.19,0.21,12,0.14,352.00,8626.00,2530,20240513,-27.75,1553,20241210,17.71,1890,-3.28,20250123,1643,11.26,20250102,2530,-27.75,20240513,1553,17.71,20241210,0.00,N,088790,500,62 억,,266453,N,N,14,N,00,N
20250313,110704,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1832,12,2,0.66,21982841,12076,66.37,1820,1835,1812,2365,1274,1820,1820.37,2.14,0,207,1840,1830,1815,1805,1790,1835,1810,62,545,500,1310,1,1,12447744,228,5.20,0.21,12,0.10,352.00,8626.00,2530,20240513,-27.59,1553,20241210,17.97,1890,-3.07,20250123,1643,11.50,20250102,2530,-27.59,20240513,1553,17.97,20241210,0.00,N,088790,500,62 억,,266453,N,N,14,N,00,N
20250313,100704,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1818,-2,5,-0.11,5009061,2754,15.14,1820,1821,1812,2365,1274,1820,1818.83,2.14,0,78,1840,1830,1815,1805,1790,1835,1810,62,545,500,1310,1,1,12447744,226,5.16,0.21,12,0.02,352.00,8626.00,2530,20240513,-28.14,1553,20241210,17.06,1890,-3.81,20250123,1643,10.65,20250102,2530,-28.14,20240513,1553,17.06,20241210,0.00,N,088790,500,62 억,,266453,N,N,14,N,00,N
20250313,090706,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1812,-8,5,-0.44,1044692,574,3.15,1820,1821,1812,2365,1274,1820,1820.02,2.14,0,18,1840,1830,1815,1805,1790,1835,1810,62,545,500,1310,1,1,12447744,226,5.15,0.21,12,0.00,352.00,8626.00,2530,20240513,-28.38,1553,20241210,16.68,1890,-4.13,20250123,1643,10.29,20250102,2530,-28.38,20240513,1553,16.68,20241210,0.00,N,088790,500,62 억,,266453,N,N,14,N,00,N
20250312,160701,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1820,7,2,0.39,33103657,18196,358.68,1800,1825,1800,2355,1270,1813,1818.98,2.14,0,228,1827,1820,1809,1802,1791,1823,1805,62,542,500,1300,1,1,12447744,227,5.17,0.21,12,0.15,352.00,8626.00,2530,20240513,-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,,266225,N,N,14,N,00,N
20250312,150703,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1820,7,2,0.39,21961617,12074,238.01,1800,1825,1800,2355,1270,1813,1818.92,2.14,0,259,1827,1820,1809,1802,1791,1823,1805,62,542,500,1300,1,1,12447744,227,5.17,0.21,12,0.10,352.00,8626.00,2530,20240513,-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,,266225,N,N,2,N,00,N
20250312,140701,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1813,0,3,0.00,1623249,895,17.64,1800,1820,1800,2355,1270,1813,1813.69,2.14,0,245,1827,1820,1809,1802,1791,1823,1805,62,542,500,1300,1,1,12447744,226,5.15,0.21,12,0.01,352.00,8626.00,2530,20240513,-28.34,1553,20241210,16.74,1890,-4.07,20250123,1643,10.35,20250102,2530,-28.34,20240513,1553,16.74,20241210,0.00,N,088790,500,62 억,,266225,N,N,2,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 20250313 160705 57 100.00 KOSPI 유통 N N N N N 1820 0 3 0.00 57190504 31417 172.66 1820 1835 1812 2365 1274 1820 1820.37 2.14 0 -100 1840 1830 1815 1805 1790 1835 1810 62 545 500 1310 1 1 12447744 227 5.17 0.21 12 0.25 352.00 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 266453 N N 35 N 00 N
3 20250313 150706 57 100.00 KOSPI 유통 N N N N N 1821 1 2 0.05 55210331 30329 166.68 1820 1835 1812 2365 1274 1820 1820.38 2.14 0 -88 1840 1830 1815 1805 1790 1835 1810 62 545 500 1310 1 1 12447744 227 5.17 0.21 12 0.24 352.00 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 266453 N N 14 N 00 N
4 20250313 140704 57 100.00 KOSPI 유통 N N N N N 1821 1 2 0.05 42753074 23473 129.00 1820 1835 1812 2365 1274 1820 1821.37 2.14 0 33 1840 1830 1815 1805 1790 1835 1810 62 545 500 1310 1 1 12447744 227 5.17 0.21 12 0.19 352.00 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 266453 N N 14 N 00 N
5 20250313 130705 57 100.00 KOSPI 유통 N N N N N 1821 1 2 0.05 38757619 21278 116.94 1820 1835 1812 2365 1274 1820 1821.49 2.14 0 26 1840 1830 1815 1805 1790 1835 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 266453 N N 14 N 00 N
6 20250313 120705 57 100.00 KOSPI 유통 N N N N N 1828 8 2 0.44 31928243 17528 96.33 1820 1835 1812 2365 1274 1820 1821.56 2.14 0 24 1840 1830 1815 1805 1790 1835 1810 62 545 500 1310 1 1 12447744 228 5.19 0.21 12 0.14 352.00 8626.00 2530 20240513 -27.75 1553 20241210 17.71 1890 -3.28 20250123 1643 11.26 20250102 2530 -27.75 20240513 1553 17.71 20241210 0.00 N 088790 500 62 억 266453 N N 14 N 00 N
7 20250313 110704 57 100.00 KOSPI 유통 N N N N N 1832 12 2 0.66 21982841 12076 66.37 1820 1835 1812 2365 1274 1820 1820.37 2.14 0 207 1840 1830 1815 1805 1790 1835 1810 62 545 500 1310 1 1 12447744 228 5.20 0.21 12 0.10 352.00 8626.00 2530 20240513 -27.59 1553 20241210 17.97 1890 -3.07 20250123 1643 11.50 20250102 2530 -27.59 20240513 1553 17.97 20241210 0.00 N 088790 500 62 억 266453 N N 14 N 00 N
8 20250313 100704 57 100.00 KOSPI 유통 N N N N N 1818 -2 5 -0.11 5009061 2754 15.14 1820 1821 1812 2365 1274 1820 1818.83 2.14 0 78 1840 1830 1815 1805 1790 1835 1810 62 545 500 1310 1 1 12447744 226 5.16 0.21 12 0.02 352.00 8626.00 2530 20240513 -28.14 1553 20241210 17.06 1890 -3.81 20250123 1643 10.65 20250102 2530 -28.14 20240513 1553 17.06 20241210 0.00 N 088790 500 62 억 266453 N N 14 N 00 N
9 20250313 090706 57 100.00 KOSPI 유통 N N N N N 1812 -8 5 -0.44 1044692 574 3.15 1820 1821 1812 2365 1274 1820 1820.02 2.14 0 18 1840 1830 1815 1805 1790 1835 1810 62 545 500 1310 1 1 12447744 226 5.15 0.21 12 0.00 352.00 8626.00 2530 20240513 -28.38 1553 20241210 16.68 1890 -4.13 20250123 1643 10.29 20250102 2530 -28.38 20240513 1553 16.68 20241210 0.00 N 088790 500 62 억 266453 N N 14 N 00 N
10 20250312 160701 57 100.00 KOSPI 유통 N N N N N 1820 7 2 0.39 33103657 18196 358.68 1800 1825 1800 2355 1270 1813 1818.98 2.14 0 228 1827 1820 1809 1802 1791 1823 1805 62 542 500 1300 1 1 12447744 227 5.17 0.21 12 0.15 352.00 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 266225 N N 14 N 00 N
11 20250312 150703 57 100.00 KOSPI 유통 N N N N N 1820 7 2 0.39 21961617 12074 238.01 1800 1825 1800 2355 1270 1813 1818.92 2.14 0 259 1827 1820 1809 1802 1791 1823 1805 62 542 500 1300 1 1 12447744 227 5.17 0.21 12 0.10 352.00 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 266225 N N 2 N 00 N
12 20250312 140701 57 100.00 KOSPI 유통 N N N N N 1813 0 3 0.00 1623249 895 17.64 1800 1820 1800 2355 1270 1813 1813.69 2.14 0 245 1827 1820 1809 1802 1791 1823 1805 62 542 500 1300 1 1 12447744 226 5.15 0.21 12 0.01 352.00 8626.00 2530 20240513 -28.34 1553 20241210 16.74 1890 -4.07 20250123 1643 10.35 20250102 2530 -28.34 20240513 1553 16.74 20241210 0.00 N 088790 500 62 억 266225 N N 2 N 00 N