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
016800/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
20250219,160322,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41450,-50,5,-0.12,11767600,284,30.50,41400,41750,41250,53900,29050,41500,41435.21,19.85,0,-10,42300,41900,41450,41050,40600,42100,41250,143,12400,1000,28220,50,1,11500000,4767,7.13,0.79,12,0.00,5817.00,52254.00,58000,20241025,-28.53,30550,20240206,35.68,44150,-6.12,20250114,40250,2.98,20250203,58000,-28.53,20241025,31700,30.76,20240219,0.00,N,016800,1000,143 억,,2283306,N,N,17,N,00,N
20250219,150324,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41450,-50,5,-0.12,10399750,251,26.96,41400,41750,41250,53900,29050,41500,41433.27,19.85,0,-2,42300,41900,41450,41050,40600,42100,41250,143,12400,1000,28220,50,1,11500000,4767,7.13,0.79,12,0.00,5817.00,52254.00,58000,20241025,-28.53,30550,20240206,35.68,44150,-6.12,20250114,40250,2.98,20250203,58000,-28.53,20241025,31700,30.76,20240219,0.00,N,016800,1000,143 억,,2283306,N,N,0,N,00,N
20250219,140322,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41450,-50,5,-0.12,9860900,238,25.56,41400,41750,41250,53900,29050,41500,41432.35,19.85,0,-8,42300,41900,41450,41050,40600,42100,41250,143,12400,1000,28220,50,1,11500000,4767,7.13,0.79,12,0.00,5817.00,52254.00,58000,20241025,-28.53,30550,20240206,35.68,44150,-6.12,20250114,40250,2.98,20250203,58000,-28.53,20241025,31700,30.76,20240219,0.00,N,016800,1000,143 억,,2283306,N,N,0,N,00,N
20250219,130323,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41300,-200,5,-0.48,9736500,235,25.24,41400,41750,41250,53900,29050,41500,41431.91,19.85,0,-8,42300,41900,41450,41050,40600,42100,41250,143,12400,1000,28220,50,1,11500000,4750,7.10,0.79,12,0.00,5817.00,52254.00,58000,20241025,-28.79,30550,20240206,35.19,44150,-6.46,20250114,40250,2.61,20250203,58000,-28.79,20241025,31700,30.28,20240219,0.00,N,016800,1000,143 억,,2283306,N,N,0,N,00,N
20250219,120323,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41300,-200,5,-0.48,8538750,206,22.13,41400,41750,41250,53900,29050,41500,41450.24,19.85,0,-12,42300,41900,41450,41050,40600,42100,41250,143,12400,1000,28220,50,1,11500000,4750,7.10,0.79,12,0.00,5817.00,52254.00,58000,20241025,-28.79,30550,20240206,35.19,44150,-6.46,20250114,40250,2.61,20250203,58000,-28.79,20241025,31700,30.28,20240219,0.00,N,016800,1000,143 억,,2283306,N,N,0,N,00,N
20250219,110323,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41300,-200,5,-0.48,7752550,187,20.09,41400,41750,41250,53900,29050,41500,41457.49,19.85,0,-7,42300,41900,41450,41050,40600,42100,41250,143,12400,1000,28220,50,1,11500000,4750,7.10,0.79,12,0.00,5817.00,52254.00,58000,20241025,-28.79,30550,20240206,35.19,44150,-6.46,20250114,40250,2.61,20250203,58000,-28.79,20241025,31700,30.28,20240219,0.00,N,016800,1000,143 억,,2283306,N,N,0,N,00,N
20250219,100322,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41450,-50,5,-0.12,2160900,52,5.59,41400,41750,41400,53900,29050,41500,41555.77,19.85,0,-13,42300,41900,41450,41050,40600,42100,41250,143,12400,1000,28220,50,1,11500000,4767,7.13,0.79,12,0.00,5817.00,52254.00,58000,20241025,-28.53,30550,20240206,35.68,44150,-6.12,20250114,40250,2.98,20250203,58000,-28.53,20241025,31700,30.76,20240219,0.00,N,016800,1000,143 억,,2283306,N,N,0,N,00,N
20250219,090324,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41750,250,2,0.60,830300,20,2.15,41400,41750,41400,53900,29050,41500,41515.00,19.85,0,1,42300,41900,41450,41050,40600,42100,41250,143,12400,1000,28220,50,1,11500000,4801,7.18,0.80,12,0.00,5817.00,52254.00,58000,20241025,-28.02,30550,20240206,36.66,44150,-5.44,20250114,40250,3.73,20250203,58000,-28.02,20241025,31700,31.70,20240219,0.00,N,016800,1000,143 억,,2283306,N,N,0,N,00,N
20250218,160322,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41500,0,3,0.00,38637800,931,43.57,41100,41850,41000,53900,29050,41500,41501.40,19.85,0,22,42666,42082,41416,40832,40166,42375,41125,143,12400,1000,28220,50,1,11500000,4773,7.13,0.79,12,0.01,5817.00,52254.00,58000,20241025,-28.45,30550,20240206,35.84,44150,-6.00,20250114,40250,3.11,20250203,58000,-28.45,20241025,31700,30.91,20240219,0.00,N,016800,1000,143 억,,2283275,N,N,4,N,00,N
20250218,150323,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41600,100,2,0.24,37765450,910,42.58,41100,41850,41000,53900,29050,41500,41500.49,19.85,0,27,42666,42082,41416,40832,40166,42375,41125,143,12400,1000,28220,50,1,11500000,4784,7.15,0.80,12,0.01,5817.00,52254.00,58000,20241025,-28.28,30550,20240206,36.17,44150,-5.78,20250114,40250,3.35,20250203,58000,-28.28,20241025,31700,31.23,20240219,0.00,N,016800,1000,143 억,,2283275,N,N,4,N,00,N
20250218,140323,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41750,250,2,0.60,36850550,888,41.55,41100,41850,41000,53900,29050,41500,41498.37,19.85,0,30,42666,42082,41416,40832,40166,42375,41125,143,12400,1000,28220,50,1,11500000,4801,7.18,0.80,12,0.01,5817.00,52254.00,58000,20241025,-28.02,30550,20240206,36.66,44150,-5.44,20250114,40250,3.73,20250203,58000,-28.02,20241025,31700,31.70,20240219,0.00,N,016800,1000,143 억,,2283275,N,N,4,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 160322 57 100.00 KOSPI 제조 N N N N N 41450 -50 5 -0.12 11767600 284 30.50 41400 41750 41250 53900 29050 41500 41435.21 19.85 0 -10 42300 41900 41450 41050 40600 42100 41250 143 12400 1000 28220 50 1 11500000 4767 7.13 0.79 12 0.00 5817.00 52254.00 58000 20241025 -28.53 30550 20240206 35.68 44150 -6.12 20250114 40250 2.98 20250203 58000 -28.53 20241025 31700 30.76 20240219 0.00 N 016800 1000 143 억 2283306 N N 17 N 00 N
3 20250219 150324 57 100.00 KOSPI 제조 N N N N N 41450 -50 5 -0.12 10399750 251 26.96 41400 41750 41250 53900 29050 41500 41433.27 19.85 0 -2 42300 41900 41450 41050 40600 42100 41250 143 12400 1000 28220 50 1 11500000 4767 7.13 0.79 12 0.00 5817.00 52254.00 58000 20241025 -28.53 30550 20240206 35.68 44150 -6.12 20250114 40250 2.98 20250203 58000 -28.53 20241025 31700 30.76 20240219 0.00 N 016800 1000 143 억 2283306 N N 0 N 00 N
4 20250219 140322 57 100.00 KOSPI 제조 N N N N N 41450 -50 5 -0.12 9860900 238 25.56 41400 41750 41250 53900 29050 41500 41432.35 19.85 0 -8 42300 41900 41450 41050 40600 42100 41250 143 12400 1000 28220 50 1 11500000 4767 7.13 0.79 12 0.00 5817.00 52254.00 58000 20241025 -28.53 30550 20240206 35.68 44150 -6.12 20250114 40250 2.98 20250203 58000 -28.53 20241025 31700 30.76 20240219 0.00 N 016800 1000 143 억 2283306 N N 0 N 00 N
5 20250219 130323 57 100.00 KOSPI 제조 N N N N N 41300 -200 5 -0.48 9736500 235 25.24 41400 41750 41250 53900 29050 41500 41431.91 19.85 0 -8 42300 41900 41450 41050 40600 42100 41250 143 12400 1000 28220 50 1 11500000 4750 7.10 0.79 12 0.00 5817.00 52254.00 58000 20241025 -28.79 30550 20240206 35.19 44150 -6.46 20250114 40250 2.61 20250203 58000 -28.79 20241025 31700 30.28 20240219 0.00 N 016800 1000 143 억 2283306 N N 0 N 00 N
6 20250219 120323 57 100.00 KOSPI 제조 N N N N N 41300 -200 5 -0.48 8538750 206 22.13 41400 41750 41250 53900 29050 41500 41450.24 19.85 0 -12 42300 41900 41450 41050 40600 42100 41250 143 12400 1000 28220 50 1 11500000 4750 7.10 0.79 12 0.00 5817.00 52254.00 58000 20241025 -28.79 30550 20240206 35.19 44150 -6.46 20250114 40250 2.61 20250203 58000 -28.79 20241025 31700 30.28 20240219 0.00 N 016800 1000 143 억 2283306 N N 0 N 00 N
7 20250219 110323 57 100.00 KOSPI 제조 N N N N N 41300 -200 5 -0.48 7752550 187 20.09 41400 41750 41250 53900 29050 41500 41457.49 19.85 0 -7 42300 41900 41450 41050 40600 42100 41250 143 12400 1000 28220 50 1 11500000 4750 7.10 0.79 12 0.00 5817.00 52254.00 58000 20241025 -28.79 30550 20240206 35.19 44150 -6.46 20250114 40250 2.61 20250203 58000 -28.79 20241025 31700 30.28 20240219 0.00 N 016800 1000 143 억 2283306 N N 0 N 00 N
8 20250219 100322 57 100.00 KOSPI 제조 N N N N N 41450 -50 5 -0.12 2160900 52 5.59 41400 41750 41400 53900 29050 41500 41555.77 19.85 0 -13 42300 41900 41450 41050 40600 42100 41250 143 12400 1000 28220 50 1 11500000 4767 7.13 0.79 12 0.00 5817.00 52254.00 58000 20241025 -28.53 30550 20240206 35.68 44150 -6.12 20250114 40250 2.98 20250203 58000 -28.53 20241025 31700 30.76 20240219 0.00 N 016800 1000 143 억 2283306 N N 0 N 00 N
9 20250219 090324 57 100.00 KOSPI 제조 N N N N N 41750 250 2 0.60 830300 20 2.15 41400 41750 41400 53900 29050 41500 41515.00 19.85 0 1 42300 41900 41450 41050 40600 42100 41250 143 12400 1000 28220 50 1 11500000 4801 7.18 0.80 12 0.00 5817.00 52254.00 58000 20241025 -28.02 30550 20240206 36.66 44150 -5.44 20250114 40250 3.73 20250203 58000 -28.02 20241025 31700 31.70 20240219 0.00 N 016800 1000 143 억 2283306 N N 0 N 00 N
10 20250218 160322 57 100.00 KOSPI 제조 N N N N N 41500 0 3 0.00 38637800 931 43.57 41100 41850 41000 53900 29050 41500 41501.40 19.85 0 22 42666 42082 41416 40832 40166 42375 41125 143 12400 1000 28220 50 1 11500000 4773 7.13 0.79 12 0.01 5817.00 52254.00 58000 20241025 -28.45 30550 20240206 35.84 44150 -6.00 20250114 40250 3.11 20250203 58000 -28.45 20241025 31700 30.91 20240219 0.00 N 016800 1000 143 억 2283275 N N 4 N 00 N
11 20250218 150323 57 100.00 KOSPI 제조 N N N N N 41600 100 2 0.24 37765450 910 42.58 41100 41850 41000 53900 29050 41500 41500.49 19.85 0 27 42666 42082 41416 40832 40166 42375 41125 143 12400 1000 28220 50 1 11500000 4784 7.15 0.80 12 0.01 5817.00 52254.00 58000 20241025 -28.28 30550 20240206 36.17 44150 -5.78 20250114 40250 3.35 20250203 58000 -28.28 20241025 31700 31.23 20240219 0.00 N 016800 1000 143 억 2283275 N N 4 N 00 N
12 20250218 140323 57 100.00 KOSPI 제조 N N N N N 41750 250 2 0.60 36850550 888 41.55 41100 41850 41000 53900 29050 41500 41498.37 19.85 0 30 42666 42082 41416 40832 40166 42375 41125 143 12400 1000 28220 50 1 11500000 4801 7.18 0.80 12 0.01 5817.00 52254.00 58000 20241025 -28.02 30550 20240206 36.66 44150 -5.44 20250114 40250 3.73 20250203 58000 -28.02 20241025 31700 31.70 20240219 0.00 N 016800 1000 143 억 2283275 N N 4 N 00 N