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
079430/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
20250219,160649,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7530,140,2,1.89,232336030,30953,135.84,7390,7550,7390,9600,5180,7390,7506.09,3.71,0,3229,7483,7436,7393,7346,7303,7415,7325,205,2210,1000,5320,10,1,20535282,1546,-4.53,0.38,12,0.15,-1662.00,19756.00,11800,20240521,-36.19,7060,20241209,6.66,7990,-5.76,20250210,7250,3.86,20250212,11800,-36.19,20240521,7060,6.66,20241209,1.57,N,079430,1000,205 억,,761344,N,N,20,N,00,N
20250219,150650,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7500,110,2,1.49,220596570,29393,128.99,7390,7550,7390,9600,5180,7390,7505.07,3.71,0,3034,7483,7436,7393,7346,7303,7415,7325,205,2210,1000,5320,10,1,20535282,1540,-4.51,0.38,12,0.14,-1662.00,19756.00,11800,20240521,-36.44,7060,20241209,6.23,7990,-6.13,20250210,7250,3.45,20250212,11800,-36.44,20240521,7060,6.23,20241209,1.57,N,079430,1000,205 억,,761344,N,N,0,N,00,N
20250219,140647,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7530,140,2,1.89,184586010,24602,107.97,7390,7550,7390,9600,5180,7390,7502.89,3.71,0,1544,7483,7436,7393,7346,7303,7415,7325,205,2210,1000,5320,10,1,20535282,1546,-4.53,0.38,12,0.12,-1662.00,19756.00,11800,20240521,-36.19,7060,20241209,6.66,7990,-5.76,20250210,7250,3.86,20250212,11800,-36.19,20240521,7060,6.66,20241209,1.57,N,079430,1000,205 억,,761344,N,N,0,N,00,N
20250219,130649,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7520,130,2,1.76,145438990,19396,85.12,7390,7550,7390,9600,5180,7390,7498.40,3.71,0,1206,7483,7436,7393,7346,7303,7415,7325,205,2210,1000,5320,10,1,20535282,1544,-4.52,0.38,12,0.09,-1662.00,19756.00,11800,20240521,-36.27,7060,20241209,6.52,7990,-5.88,20250210,7250,3.72,20250212,11800,-36.27,20240521,7060,6.52,20241209,1.57,N,079430,1000,205 억,,761344,N,N,0,N,00,N
20250219,120648,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7540,150,2,2.03,107406780,14346,62.96,7390,7540,7390,9600,5180,7390,7486.88,3.71,0,397,7483,7436,7393,7346,7303,7415,7325,205,2210,1000,5320,10,1,20535282,1548,-4.54,0.38,12,0.07,-1662.00,19756.00,11800,20240521,-36.10,7060,20241209,6.80,7990,-5.63,20250210,7250,4.00,20250212,11800,-36.10,20240521,7060,6.80,20241209,1.57,N,079430,1000,205 억,,761344,N,N,0,N,00,N
20250219,110649,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7480,90,2,1.22,53690990,7196,31.58,7390,7500,7390,9600,5180,7390,7461.23,3.71,0,-1352,7483,7436,7393,7346,7303,7415,7325,205,2210,1000,5320,10,1,20535282,1536,-4.50,0.38,12,0.04,-1662.00,19756.00,11800,20240521,-36.61,7060,20241209,5.95,7990,-6.38,20250210,7250,3.17,20250212,11800,-36.61,20240521,7060,5.95,20241209,1.57,N,079430,1000,205 억,,761344,N,N,0,N,00,N
20250219,100648,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7480,90,2,1.22,41621270,5581,24.49,7390,7490,7390,9600,5180,7390,7457.67,3.71,0,-1071,7483,7436,7393,7346,7303,7415,7325,205,2210,1000,5320,10,1,20535282,1536,-4.50,0.38,12,0.03,-1662.00,19756.00,11800,20240521,-36.61,7060,20241209,5.95,7990,-6.38,20250210,7250,3.17,20250212,11800,-36.61,20240521,7060,5.95,20241209,1.57,N,079430,1000,205 억,,761344,N,N,0,N,00,N
20250219,090650,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7390,0,3,0.00,2167270,293,1.29,7390,7410,7390,9600,5180,7390,7396.83,3.71,0,118,7483,7436,7393,7346,7303,7415,7325,205,2210,1000,5320,10,1,20535282,1518,-4.45,0.37,12,0.00,-1662.00,19756.00,11800,20240521,-37.37,7060,20241209,4.67,7990,-7.51,20250210,7250,1.93,20250212,11800,-37.37,20240521,7060,4.67,20241209,1.57,N,079430,1000,205 억,,761344,N,N,0,N,00,N
20250218,160647,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7390,-30,5,-0.40,167966900,22745,60.40,7420,7440,7350,9640,5200,7420,7384.78,3.73,0,-1596,7566,7492,7406,7332,7246,7530,7370,205,2220,1000,5340,10,1,20535282,1518,-4.45,0.37,12,0.11,-1662.00,19756.00,11800,20240521,-37.37,7060,20241209,4.67,7990,-7.51,20250210,7250,1.93,20250212,11800,-37.37,20240521,7060,4.67,20241209,1.53,N,079430,1000,205 억,,764948,N,N,8,N,00,N
20250218,150648,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7380,-40,5,-0.54,145050820,19642,52.16,7420,7440,7350,9640,5200,7420,7384.73,3.73,0,-662,7566,7492,7406,7332,7246,7530,7370,205,2220,1000,5340,10,1,20535282,1516,-4.44,0.37,12,0.10,-1662.00,19756.00,11800,20240521,-37.46,7060,20241209,4.53,7990,-7.63,20250210,7250,1.79,20250212,11800,-37.46,20240521,7060,4.53,20241209,1.53,N,079430,1000,205 억,,764948,N,N,8,N,00,N
20250218,140648,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7410,-10,5,-0.13,125000780,16931,44.96,7420,7430,7350,9640,5200,7420,7382.95,3.73,0,-1608,7566,7492,7406,7332,7246,7530,7370,205,2220,1000,5340,10,1,20535282,1522,-4.46,0.38,12,0.08,-1662.00,19756.00,11800,20240521,-37.20,7060,20241209,4.96,7990,-7.26,20250210,7250,2.21,20250212,11800,-37.20,20240521,7060,4.96,20241209,1.53,N,079430,1000,205 억,,764948,N,N,8,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 160649 55 60.00 KOSPI 제조 N N N Y 60 N 7530 140 2 1.89 232336030 30953 135.84 7390 7550 7390 9600 5180 7390 7506.09 3.71 0 3229 7483 7436 7393 7346 7303 7415 7325 205 2210 1000 5320 10 1 20535282 1546 -4.53 0.38 12 0.15 -1662.00 19756.00 11800 20240521 -36.19 7060 20241209 6.66 7990 -5.76 20250210 7250 3.86 20250212 11800 -36.19 20240521 7060 6.66 20241209 1.57 N 079430 1000 205 억 761344 N N 20 N 00 N
3 20250219 150650 55 60.00 KOSPI 제조 N N N Y 60 N 7500 110 2 1.49 220596570 29393 128.99 7390 7550 7390 9600 5180 7390 7505.07 3.71 0 3034 7483 7436 7393 7346 7303 7415 7325 205 2210 1000 5320 10 1 20535282 1540 -4.51 0.38 12 0.14 -1662.00 19756.00 11800 20240521 -36.44 7060 20241209 6.23 7990 -6.13 20250210 7250 3.45 20250212 11800 -36.44 20240521 7060 6.23 20241209 1.57 N 079430 1000 205 억 761344 N N 0 N 00 N
4 20250219 140647 55 60.00 KOSPI 제조 N N N Y 60 N 7530 140 2 1.89 184586010 24602 107.97 7390 7550 7390 9600 5180 7390 7502.89 3.71 0 1544 7483 7436 7393 7346 7303 7415 7325 205 2210 1000 5320 10 1 20535282 1546 -4.53 0.38 12 0.12 -1662.00 19756.00 11800 20240521 -36.19 7060 20241209 6.66 7990 -5.76 20250210 7250 3.86 20250212 11800 -36.19 20240521 7060 6.66 20241209 1.57 N 079430 1000 205 억 761344 N N 0 N 00 N
5 20250219 130649 55 60.00 KOSPI 제조 N N N Y 60 N 7520 130 2 1.76 145438990 19396 85.12 7390 7550 7390 9600 5180 7390 7498.40 3.71 0 1206 7483 7436 7393 7346 7303 7415 7325 205 2210 1000 5320 10 1 20535282 1544 -4.52 0.38 12 0.09 -1662.00 19756.00 11800 20240521 -36.27 7060 20241209 6.52 7990 -5.88 20250210 7250 3.72 20250212 11800 -36.27 20240521 7060 6.52 20241209 1.57 N 079430 1000 205 억 761344 N N 0 N 00 N
6 20250219 120648 55 60.00 KOSPI 제조 N N N Y 60 N 7540 150 2 2.03 107406780 14346 62.96 7390 7540 7390 9600 5180 7390 7486.88 3.71 0 397 7483 7436 7393 7346 7303 7415 7325 205 2210 1000 5320 10 1 20535282 1548 -4.54 0.38 12 0.07 -1662.00 19756.00 11800 20240521 -36.10 7060 20241209 6.80 7990 -5.63 20250210 7250 4.00 20250212 11800 -36.10 20240521 7060 6.80 20241209 1.57 N 079430 1000 205 억 761344 N N 0 N 00 N
7 20250219 110649 55 60.00 KOSPI 제조 N N N Y 60 N 7480 90 2 1.22 53690990 7196 31.58 7390 7500 7390 9600 5180 7390 7461.23 3.71 0 -1352 7483 7436 7393 7346 7303 7415 7325 205 2210 1000 5320 10 1 20535282 1536 -4.50 0.38 12 0.04 -1662.00 19756.00 11800 20240521 -36.61 7060 20241209 5.95 7990 -6.38 20250210 7250 3.17 20250212 11800 -36.61 20240521 7060 5.95 20241209 1.57 N 079430 1000 205 억 761344 N N 0 N 00 N
8 20250219 100648 55 60.00 KOSPI 제조 N N N Y 60 N 7480 90 2 1.22 41621270 5581 24.49 7390 7490 7390 9600 5180 7390 7457.67 3.71 0 -1071 7483 7436 7393 7346 7303 7415 7325 205 2210 1000 5320 10 1 20535282 1536 -4.50 0.38 12 0.03 -1662.00 19756.00 11800 20240521 -36.61 7060 20241209 5.95 7990 -6.38 20250210 7250 3.17 20250212 11800 -36.61 20240521 7060 5.95 20241209 1.57 N 079430 1000 205 억 761344 N N 0 N 00 N
9 20250219 090650 55 60.00 KOSPI 제조 N N N Y 60 N 7390 0 3 0.00 2167270 293 1.29 7390 7410 7390 9600 5180 7390 7396.83 3.71 0 118 7483 7436 7393 7346 7303 7415 7325 205 2210 1000 5320 10 1 20535282 1518 -4.45 0.37 12 0.00 -1662.00 19756.00 11800 20240521 -37.37 7060 20241209 4.67 7990 -7.51 20250210 7250 1.93 20250212 11800 -37.37 20240521 7060 4.67 20241209 1.57 N 079430 1000 205 억 761344 N N 0 N 00 N
10 20250218 160647 55 60.00 KOSPI 제조 N N N Y 60 N 7390 -30 5 -0.40 167966900 22745 60.40 7420 7440 7350 9640 5200 7420 7384.78 3.73 0 -1596 7566 7492 7406 7332 7246 7530 7370 205 2220 1000 5340 10 1 20535282 1518 -4.45 0.37 12 0.11 -1662.00 19756.00 11800 20240521 -37.37 7060 20241209 4.67 7990 -7.51 20250210 7250 1.93 20250212 11800 -37.37 20240521 7060 4.67 20241209 1.53 N 079430 1000 205 억 764948 N N 8 N 00 N
11 20250218 150648 55 60.00 KOSPI 제조 N N N Y 60 N 7380 -40 5 -0.54 145050820 19642 52.16 7420 7440 7350 9640 5200 7420 7384.73 3.73 0 -662 7566 7492 7406 7332 7246 7530 7370 205 2220 1000 5340 10 1 20535282 1516 -4.44 0.37 12 0.10 -1662.00 19756.00 11800 20240521 -37.46 7060 20241209 4.53 7990 -7.63 20250210 7250 1.79 20250212 11800 -37.46 20240521 7060 4.53 20241209 1.53 N 079430 1000 205 억 764948 N N 8 N 00 N
12 20250218 140648 55 60.00 KOSPI 제조 N N N Y 60 N 7410 -10 5 -0.13 125000780 16931 44.96 7420 7430 7350 9640 5200 7420 7382.95 3.73 0 -1608 7566 7492 7406 7332 7246 7530 7370 205 2220 1000 5340 10 1 20535282 1522 -4.46 0.38 12 0.08 -1662.00 19756.00 11800 20240521 -37.20 7060 20241209 4.96 7990 -7.26 20250210 7250 2.21 20250212 11800 -37.20 20240521 7060 4.96 20241209 1.53 N 079430 1000 205 억 764948 N N 8 N 00 N