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
071950/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
20250219,160634,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9040,100,2,1.12,44904790,5012,28.17,8940,9060,8850,11620,6260,8940,8959.46,1.99,0,-232,9293,9116,8883,8706,8473,9000,8590,16,2680,500,5360,10,1,3290720,297,-4.06,2.75,12,0.15,-2224.00,3289.00,13705,20240814,-34.04,3644,20240624,148.08,9490,-4.74,20250205,7760,16.49,20250117,11280,-19.86,20241004,351,2475.50,20240624,0.00,N,071950,500,16 억,,65643,N,N,0,N,00,N
20250219,150635,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9000,60,2,0.67,36626090,4093,23.01,8940,9060,8850,11620,6260,8940,8948.47,1.99,0,-205,9293,9116,8883,8706,8473,9000,8590,16,2680,500,5360,10,1,3290720,296,-4.05,2.74,12,0.12,-2224.00,3289.00,13705,20240814,-34.33,3644,20240624,146.98,9490,-5.16,20250205,7760,15.98,20250117,11280,-20.21,20241004,351,2464.10,20240624,0.00,N,071950,500,16 억,,65643,N,N,0,N,00,N
20250219,140632,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9040,100,2,1.12,33361010,3730,20.97,8940,9060,8850,11620,6260,8940,8943.97,1.99,0,-161,9293,9116,8883,8706,8473,9000,8590,16,2680,500,5360,10,1,3290720,297,-4.06,2.75,12,0.11,-2224.00,3289.00,13705,20240814,-34.04,3644,20240624,148.08,9490,-4.74,20250205,7760,16.49,20250117,11280,-19.86,20241004,351,2475.50,20240624,0.00,N,071950,500,16 억,,65643,N,N,0,N,00,N
20250219,130633,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8850,-90,5,-1.01,27706160,3097,17.41,8940,9060,8850,11620,6260,8940,8946.13,1.99,0,-88,9293,9116,8883,8706,8473,9000,8590,16,2680,500,5360,10,1,3290720,291,-3.98,2.69,12,0.09,-2224.00,3289.00,13705,20240814,-35.43,3644,20240624,142.86,9490,-6.74,20250205,7760,14.05,20250117,11280,-21.54,20241004,351,2421.37,20240624,0.00,N,071950,500,16 억,,65643,N,N,0,N,00,N
20250219,120633,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8850,-90,5,-1.01,27697310,3096,17.40,8940,9060,8850,11620,6260,8940,8946.16,1.99,0,-88,9293,9116,8883,8706,8473,9000,8590,16,2680,500,5360,10,1,3290720,291,-3.98,2.69,12,0.09,-2224.00,3289.00,13705,20240814,-35.43,3644,20240624,142.86,9490,-6.74,20250205,7760,14.05,20250117,11280,-21.54,20241004,351,2421.37,20240624,0.00,N,071950,500,16 억,,65643,N,N,0,N,00,N
20250219,110634,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8860,-80,5,-0.89,22408890,2499,14.05,8940,9060,8850,11620,6260,8940,8967.14,1.99,0,-88,9293,9116,8883,8706,8473,9000,8590,16,2680,500,5360,10,1,3290720,292,-3.98,2.69,12,0.08,-2224.00,3289.00,13705,20240814,-35.35,3644,20240624,143.14,9490,-6.64,20250205,7760,14.18,20250117,11280,-21.45,20241004,351,2424.22,20240624,0.00,N,071950,500,16 억,,65643,N,N,0,N,00,N
20250219,100633,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8990,50,2,0.56,18311570,2037,11.45,8940,9060,8850,11620,6260,8940,8989.48,1.99,0,-50,9293,9116,8883,8706,8473,9000,8590,16,2680,500,5360,10,1,3290720,296,-4.04,2.73,12,0.06,-2224.00,3289.00,13705,20240814,-34.40,3644,20240624,146.71,9490,-5.27,20250205,7760,15.85,20250117,11280,-20.30,20241004,351,2461.25,20240624,0.00,N,071950,500,16 억,,65643,N,N,0,N,00,N
20250219,090635,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8940,0,3,0.00,8940,1,0.01,8940,8940,8940,11620,6260,8940,8940.00,1.99,0,-1,9293,9116,8883,8706,8473,9000,8590,16,2680,500,5360,10,1,3290720,294,-4.02,2.72,12,0.00,-2224.00,3289.00,13705,20240814,-34.77,3644,20240624,145.33,9490,-5.80,20250205,7760,15.21,20250117,11280,-20.74,20241004,351,2447.01,20240624,0.00,N,071950,500,16 억,,65643,N,N,0,N,00,N
20250218,160632,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8940,-140,5,-1.54,156380520,17789,180.56,9060,9060,8650,11800,6360,9080,8790.86,2.02,0,-955,9300,9190,8980,8870,8660,9240,8920,16,2720,500,5440,10,1,3290720,294,-4.02,2.72,12,0.54,-2224.00,3289.00,13705,20240814,-34.77,3644,20240624,145.33,9490,-5.80,20250205,7760,15.21,20250117,11280,-20.74,20241004,351,2447.01,20240624,0.00,N,071950,500,16 억,,66592,N,N,0,N,00,N
20250218,150632,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9000,-80,5,-0.88,148926340,16955,172.10,9060,9060,8650,11800,6360,9080,8783.62,2.02,0,-745,9300,9190,8980,8870,8660,9240,8920,16,2720,500,5440,10,1,3290720,296,-4.05,2.74,12,0.52,-2224.00,3289.00,13705,20240814,-34.33,3644,20240624,146.98,9490,-5.16,20250205,7760,15.98,20250117,11280,-20.21,20241004,351,2464.10,20240624,0.00,N,071950,500,16 억,,66592,N,N,0,N,00,N
20250218,140633,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8870,-210,5,-2.31,100638380,11464,116.36,9060,9060,8650,11800,6360,9080,8778.64,2.02,0,-736,9300,9190,8980,8870,8660,9240,8920,16,2720,500,5440,10,1,3290720,292,-3.99,2.70,12,0.35,-2224.00,3289.00,13705,20240814,-35.28,3644,20240624,143.41,9490,-6.53,20250205,7760,14.30,20250117,11280,-21.37,20241004,351,2427.07,20240624,0.00,N,071950,500,16 억,,66592,N,N,0,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 160634 57 100.00 KOSPI 제조 N N N N N 9040 100 2 1.12 44904790 5012 28.17 8940 9060 8850 11620 6260 8940 8959.46 1.99 0 -232 9293 9116 8883 8706 8473 9000 8590 16 2680 500 5360 10 1 3290720 297 -4.06 2.75 12 0.15 -2224.00 3289.00 13705 20240814 -34.04 3644 20240624 148.08 9490 -4.74 20250205 7760 16.49 20250117 11280 -19.86 20241004 351 2475.50 20240624 0.00 N 071950 500 16 억 65643 N N 0 N 00 N
3 20250219 150635 57 100.00 KOSPI 제조 N N N N N 9000 60 2 0.67 36626090 4093 23.01 8940 9060 8850 11620 6260 8940 8948.47 1.99 0 -205 9293 9116 8883 8706 8473 9000 8590 16 2680 500 5360 10 1 3290720 296 -4.05 2.74 12 0.12 -2224.00 3289.00 13705 20240814 -34.33 3644 20240624 146.98 9490 -5.16 20250205 7760 15.98 20250117 11280 -20.21 20241004 351 2464.10 20240624 0.00 N 071950 500 16 억 65643 N N 0 N 00 N
4 20250219 140632 57 100.00 KOSPI 제조 N N N N N 9040 100 2 1.12 33361010 3730 20.97 8940 9060 8850 11620 6260 8940 8943.97 1.99 0 -161 9293 9116 8883 8706 8473 9000 8590 16 2680 500 5360 10 1 3290720 297 -4.06 2.75 12 0.11 -2224.00 3289.00 13705 20240814 -34.04 3644 20240624 148.08 9490 -4.74 20250205 7760 16.49 20250117 11280 -19.86 20241004 351 2475.50 20240624 0.00 N 071950 500 16 억 65643 N N 0 N 00 N
5 20250219 130633 57 100.00 KOSPI 제조 N N N N N 8850 -90 5 -1.01 27706160 3097 17.41 8940 9060 8850 11620 6260 8940 8946.13 1.99 0 -88 9293 9116 8883 8706 8473 9000 8590 16 2680 500 5360 10 1 3290720 291 -3.98 2.69 12 0.09 -2224.00 3289.00 13705 20240814 -35.43 3644 20240624 142.86 9490 -6.74 20250205 7760 14.05 20250117 11280 -21.54 20241004 351 2421.37 20240624 0.00 N 071950 500 16 억 65643 N N 0 N 00 N
6 20250219 120633 57 100.00 KOSPI 제조 N N N N N 8850 -90 5 -1.01 27697310 3096 17.40 8940 9060 8850 11620 6260 8940 8946.16 1.99 0 -88 9293 9116 8883 8706 8473 9000 8590 16 2680 500 5360 10 1 3290720 291 -3.98 2.69 12 0.09 -2224.00 3289.00 13705 20240814 -35.43 3644 20240624 142.86 9490 -6.74 20250205 7760 14.05 20250117 11280 -21.54 20241004 351 2421.37 20240624 0.00 N 071950 500 16 억 65643 N N 0 N 00 N
7 20250219 110634 57 100.00 KOSPI 제조 N N N N N 8860 -80 5 -0.89 22408890 2499 14.05 8940 9060 8850 11620 6260 8940 8967.14 1.99 0 -88 9293 9116 8883 8706 8473 9000 8590 16 2680 500 5360 10 1 3290720 292 -3.98 2.69 12 0.08 -2224.00 3289.00 13705 20240814 -35.35 3644 20240624 143.14 9490 -6.64 20250205 7760 14.18 20250117 11280 -21.45 20241004 351 2424.22 20240624 0.00 N 071950 500 16 억 65643 N N 0 N 00 N
8 20250219 100633 57 100.00 KOSPI 제조 N N N N N 8990 50 2 0.56 18311570 2037 11.45 8940 9060 8850 11620 6260 8940 8989.48 1.99 0 -50 9293 9116 8883 8706 8473 9000 8590 16 2680 500 5360 10 1 3290720 296 -4.04 2.73 12 0.06 -2224.00 3289.00 13705 20240814 -34.40 3644 20240624 146.71 9490 -5.27 20250205 7760 15.85 20250117 11280 -20.30 20241004 351 2461.25 20240624 0.00 N 071950 500 16 억 65643 N N 0 N 00 N
9 20250219 090635 57 100.00 KOSPI 제조 N N N N N 8940 0 3 0.00 8940 1 0.01 8940 8940 8940 11620 6260 8940 8940.00 1.99 0 -1 9293 9116 8883 8706 8473 9000 8590 16 2680 500 5360 10 1 3290720 294 -4.02 2.72 12 0.00 -2224.00 3289.00 13705 20240814 -34.77 3644 20240624 145.33 9490 -5.80 20250205 7760 15.21 20250117 11280 -20.74 20241004 351 2447.01 20240624 0.00 N 071950 500 16 억 65643 N N 0 N 00 N
10 20250218 160632 57 100.00 KOSPI 제조 N N N N N 8940 -140 5 -1.54 156380520 17789 180.56 9060 9060 8650 11800 6360 9080 8790.86 2.02 0 -955 9300 9190 8980 8870 8660 9240 8920 16 2720 500 5440 10 1 3290720 294 -4.02 2.72 12 0.54 -2224.00 3289.00 13705 20240814 -34.77 3644 20240624 145.33 9490 -5.80 20250205 7760 15.21 20250117 11280 -20.74 20241004 351 2447.01 20240624 0.00 N 071950 500 16 억 66592 N N 0 N 00 N
11 20250218 150632 57 100.00 KOSPI 제조 N N N N N 9000 -80 5 -0.88 148926340 16955 172.10 9060 9060 8650 11800 6360 9080 8783.62 2.02 0 -745 9300 9190 8980 8870 8660 9240 8920 16 2720 500 5440 10 1 3290720 296 -4.05 2.74 12 0.52 -2224.00 3289.00 13705 20240814 -34.33 3644 20240624 146.98 9490 -5.16 20250205 7760 15.98 20250117 11280 -20.21 20241004 351 2464.10 20240624 0.00 N 071950 500 16 억 66592 N N 0 N 00 N
12 20250218 140633 57 100.00 KOSPI 제조 N N N N N 8870 -210 5 -2.31 100638380 11464 116.36 9060 9060 8650 11800 6360 9080 8778.64 2.02 0 -736 9300 9190 8980 8870 8660 9240 8920 16 2720 500 5440 10 1 3290720 292 -3.99 2.70 12 0.35 -2224.00 3289.00 13705 20240814 -35.28 3644 20240624 143.41 9490 -6.53 20250205 7760 14.30 20250117 11280 -21.37 20241004 351 2427.07 20240624 0.00 N 071950 500 16 억 66592 N N 0 N 00 N