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
011090/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
20250219,160253,57,100.00,KOSPI,,제조,N,N,N,N, ,N,527,-3,5,-0.57,68913756,131342,97.65,530,530,521,689,371,530,524.69,0.54,0,1467,547,538,529,520,511,539,521,300,159,500,370,1,1,59991641,316,-1.61,0.80,12,0.22,-328.00,659.00,756,20241212,-30.29,421,20241210,25.18,625,-15.68,20250103,495,6.46,20250203,756,-30.29,20241212,421,25.18,20241210,0.16,N,011090,500,299 억,,324251,N,N,59,N,00,N
20250219,150255,57,100.00,KOSPI,,제조,N,N,N,N, ,N,527,-3,5,-0.57,57732868,110182,81.92,530,530,521,689,371,530,523.98,0.54,0,1893,547,538,529,520,511,539,521,300,159,500,370,1,1,59991641,316,-1.61,0.80,12,0.18,-328.00,659.00,756,20241212,-30.29,421,20241210,25.18,625,-15.68,20250103,495,6.46,20250203,756,-30.29,20241212,421,25.18,20241210,0.16,N,011090,500,299 억,,324251,N,N,0,N,00,N
20250219,140253,57,100.00,KOSPI,,제조,N,N,N,N, ,N,525,-5,5,-0.94,53601750,102328,76.08,530,530,521,689,371,530,523.82,0.54,0,5613,547,538,529,520,511,539,521,300,159,500,370,1,1,59991641,315,-1.60,0.80,12,0.17,-328.00,659.00,756,20241212,-30.56,421,20241210,24.70,625,-16.00,20250103,495,6.06,20250203,756,-30.56,20241212,421,24.70,20241210,0.16,N,011090,500,299 억,,324251,N,N,0,N,00,N
20250219,130254,57,100.00,KOSPI,,제조,N,N,N,N, ,N,525,-5,5,-0.94,51341507,98024,72.88,530,530,521,689,371,530,523.76,0.54,0,5814,547,538,529,520,511,539,521,300,159,500,370,1,1,59991641,315,-1.60,0.80,12,0.16,-328.00,659.00,756,20241212,-30.56,421,20241210,24.70,625,-16.00,20250103,495,6.06,20250203,756,-30.56,20241212,421,24.70,20241210,0.16,N,011090,500,299 억,,324251,N,N,0,N,00,N
20250219,120254,57,100.00,KOSPI,,제조,N,N,N,N, ,N,525,-5,5,-0.94,28775419,54810,40.75,530,530,522,689,371,530,525.00,0.54,0,-4377,547,538,529,520,511,539,521,300,159,500,370,1,1,59991641,315,-1.60,0.80,12,0.09,-328.00,659.00,756,20241212,-30.56,421,20241210,24.70,625,-16.00,20250103,495,6.06,20250203,756,-30.56,20241212,421,24.70,20241210,0.16,N,011090,500,299 억,,324251,N,N,0,N,00,N
20250219,110254,57,100.00,KOSPI,,제조,N,N,N,N, ,N,527,-3,5,-0.57,25376158,48348,35.95,530,530,522,689,371,530,524.86,0.54,0,-4354,547,538,529,520,511,539,521,300,159,500,370,1,1,59991641,316,-1.61,0.80,12,0.08,-328.00,659.00,756,20241212,-30.29,421,20241210,25.18,625,-15.68,20250103,495,6.46,20250203,756,-30.29,20241212,421,25.18,20241210,0.16,N,011090,500,299 억,,324251,N,N,0,N,00,N
20250219,100254,57,100.00,KOSPI,,제조,N,N,N,N, ,N,524,-6,5,-1.13,16308454,31026,23.07,530,530,523,689,371,530,525.64,0.54,0,-2739,547,538,529,520,511,539,521,300,159,500,370,1,1,59991641,314,-1.60,0.80,12,0.05,-328.00,659.00,756,20241212,-30.69,421,20241210,24.47,625,-16.16,20250103,495,5.86,20250203,756,-30.69,20241212,421,24.47,20241210,0.16,N,011090,500,299 억,,324251,N,N,0,N,00,N
20250219,090254,57,100.00,KOSPI,,제조,N,N,N,N, ,N,528,-2,5,-0.38,1171480,2216,1.65,530,530,528,689,371,530,528.65,0.54,0,-2032,547,538,529,520,511,539,521,300,159,500,370,1,1,59991641,317,-1.61,0.80,12,0.00,-328.00,659.00,756,20241212,-30.16,421,20241210,25.42,625,-15.52,20250103,495,6.67,20250203,756,-30.16,20241212,421,25.42,20241210,0.16,N,011090,500,299 억,,324251,N,N,0,N,00,N
20250218,160253,57,100.00,KOSPI,,제조,N,N,N,N, ,N,530,4,2,0.76,68327267,130319,63.34,530,538,520,683,369,526,524.31,0.54,0,-14448,545,535,520,510,495,540,515,300,157,500,360,1,1,59991641,318,-1.62,0.80,12,0.22,-328.00,659.00,756,20241212,-29.89,421,20241210,25.89,625,-15.20,20250103,495,7.07,20250203,756,-29.89,20241212,421,25.89,20241210,0.16,N,011090,500,299 억,,326732,N,N,24,N,00,N
20250218,150254,57,100.00,KOSPI,,제조,N,N,N,N, ,N,525,-1,5,-0.19,60463579,115430,56.10,530,538,520,683,369,526,523.81,0.54,0,-13466,545,535,520,510,495,540,515,300,157,500,360,1,1,59991641,315,-1.60,0.80,12,0.19,-328.00,659.00,756,20241212,-30.56,421,20241210,24.70,625,-16.00,20250103,495,6.06,20250203,756,-30.56,20241212,421,24.70,20241210,0.16,N,011090,500,299 억,,326732,N,N,24,N,00,N
20250218,140254,57,100.00,KOSPI,,제조,N,N,N,N, ,N,526,0,3,0.00,53770090,102704,49.92,530,538,520,683,369,526,523.54,0.54,0,-12671,545,535,520,510,495,540,515,300,157,500,360,1,1,59991641,316,-1.60,0.80,12,0.17,-328.00,659.00,756,20241212,-30.42,421,20241210,24.94,625,-15.84,20250103,495,6.26,20250203,756,-30.42,20241212,421,24.94,20241210,0.16,N,011090,500,299 억,,326732,N,N,24,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 160253 57 100.00 KOSPI 제조 N N N N N 527 -3 5 -0.57 68913756 131342 97.65 530 530 521 689 371 530 524.69 0.54 0 1467 547 538 529 520 511 539 521 300 159 500 370 1 1 59991641 316 -1.61 0.80 12 0.22 -328.00 659.00 756 20241212 -30.29 421 20241210 25.18 625 -15.68 20250103 495 6.46 20250203 756 -30.29 20241212 421 25.18 20241210 0.16 N 011090 500 299 억 324251 N N 59 N 00 N
3 20250219 150255 57 100.00 KOSPI 제조 N N N N N 527 -3 5 -0.57 57732868 110182 81.92 530 530 521 689 371 530 523.98 0.54 0 1893 547 538 529 520 511 539 521 300 159 500 370 1 1 59991641 316 -1.61 0.80 12 0.18 -328.00 659.00 756 20241212 -30.29 421 20241210 25.18 625 -15.68 20250103 495 6.46 20250203 756 -30.29 20241212 421 25.18 20241210 0.16 N 011090 500 299 억 324251 N N 0 N 00 N
4 20250219 140253 57 100.00 KOSPI 제조 N N N N N 525 -5 5 -0.94 53601750 102328 76.08 530 530 521 689 371 530 523.82 0.54 0 5613 547 538 529 520 511 539 521 300 159 500 370 1 1 59991641 315 -1.60 0.80 12 0.17 -328.00 659.00 756 20241212 -30.56 421 20241210 24.70 625 -16.00 20250103 495 6.06 20250203 756 -30.56 20241212 421 24.70 20241210 0.16 N 011090 500 299 억 324251 N N 0 N 00 N
5 20250219 130254 57 100.00 KOSPI 제조 N N N N N 525 -5 5 -0.94 51341507 98024 72.88 530 530 521 689 371 530 523.76 0.54 0 5814 547 538 529 520 511 539 521 300 159 500 370 1 1 59991641 315 -1.60 0.80 12 0.16 -328.00 659.00 756 20241212 -30.56 421 20241210 24.70 625 -16.00 20250103 495 6.06 20250203 756 -30.56 20241212 421 24.70 20241210 0.16 N 011090 500 299 억 324251 N N 0 N 00 N
6 20250219 120254 57 100.00 KOSPI 제조 N N N N N 525 -5 5 -0.94 28775419 54810 40.75 530 530 522 689 371 530 525.00 0.54 0 -4377 547 538 529 520 511 539 521 300 159 500 370 1 1 59991641 315 -1.60 0.80 12 0.09 -328.00 659.00 756 20241212 -30.56 421 20241210 24.70 625 -16.00 20250103 495 6.06 20250203 756 -30.56 20241212 421 24.70 20241210 0.16 N 011090 500 299 억 324251 N N 0 N 00 N
7 20250219 110254 57 100.00 KOSPI 제조 N N N N N 527 -3 5 -0.57 25376158 48348 35.95 530 530 522 689 371 530 524.86 0.54 0 -4354 547 538 529 520 511 539 521 300 159 500 370 1 1 59991641 316 -1.61 0.80 12 0.08 -328.00 659.00 756 20241212 -30.29 421 20241210 25.18 625 -15.68 20250103 495 6.46 20250203 756 -30.29 20241212 421 25.18 20241210 0.16 N 011090 500 299 억 324251 N N 0 N 00 N
8 20250219 100254 57 100.00 KOSPI 제조 N N N N N 524 -6 5 -1.13 16308454 31026 23.07 530 530 523 689 371 530 525.64 0.54 0 -2739 547 538 529 520 511 539 521 300 159 500 370 1 1 59991641 314 -1.60 0.80 12 0.05 -328.00 659.00 756 20241212 -30.69 421 20241210 24.47 625 -16.16 20250103 495 5.86 20250203 756 -30.69 20241212 421 24.47 20241210 0.16 N 011090 500 299 억 324251 N N 0 N 00 N
9 20250219 090254 57 100.00 KOSPI 제조 N N N N N 528 -2 5 -0.38 1171480 2216 1.65 530 530 528 689 371 530 528.65 0.54 0 -2032 547 538 529 520 511 539 521 300 159 500 370 1 1 59991641 317 -1.61 0.80 12 0.00 -328.00 659.00 756 20241212 -30.16 421 20241210 25.42 625 -15.52 20250103 495 6.67 20250203 756 -30.16 20241212 421 25.42 20241210 0.16 N 011090 500 299 억 324251 N N 0 N 00 N
10 20250218 160253 57 100.00 KOSPI 제조 N N N N N 530 4 2 0.76 68327267 130319 63.34 530 538 520 683 369 526 524.31 0.54 0 -14448 545 535 520 510 495 540 515 300 157 500 360 1 1 59991641 318 -1.62 0.80 12 0.22 -328.00 659.00 756 20241212 -29.89 421 20241210 25.89 625 -15.20 20250103 495 7.07 20250203 756 -29.89 20241212 421 25.89 20241210 0.16 N 011090 500 299 억 326732 N N 24 N 00 N
11 20250218 150254 57 100.00 KOSPI 제조 N N N N N 525 -1 5 -0.19 60463579 115430 56.10 530 538 520 683 369 526 523.81 0.54 0 -13466 545 535 520 510 495 540 515 300 157 500 360 1 1 59991641 315 -1.60 0.80 12 0.19 -328.00 659.00 756 20241212 -30.56 421 20241210 24.70 625 -16.00 20250103 495 6.06 20250203 756 -30.56 20241212 421 24.70 20241210 0.16 N 011090 500 299 억 326732 N N 24 N 00 N
12 20250218 140254 57 100.00 KOSPI 제조 N N N N N 526 0 3 0.00 53770090 102704 49.92 530 538 520 683 369 526 523.54 0.54 0 -12671 545 535 520 510 495 540 515 300 157 500 360 1 1 59991641 316 -1.60 0.80 12 0.17 -328.00 659.00 756 20241212 -30.42 421 20241210 24.94 625 -15.84 20250103 495 6.26 20250203 756 -30.42 20241212 421 24.94 20241210 0.16 N 011090 500 299 억 326732 N N 24 N 00 N