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
084680/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
20250219,160703,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1433,9,2,0.63,221062478,155398,115.71,1444,1444,1416,1851,997,1424,1422.55,0.42,0,-13205,1460,1441,1428,1409,1396,1435,1403,1418,427,1000,910,1,1,141806193,2032,-21.39,0.86,12,0.11,-67.00,1666.00,2550,20240216,-43.80,1393,20250210,2.87,1587,-9.70,20250107,1393,2.87,20250210,2440,-41.27,20240219,1393,2.87,20250210,1.15,N,084680,1000,1418 억,,594996,N,N,141,N,00,N
20250219,150705,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1426,2,2,0.14,197269204,138769,103.33,1444,1444,1416,1851,997,1424,1421.57,0.42,0,-13702,1460,1441,1428,1409,1396,1435,1403,1418,427,1000,910,1,1,141806193,2022,-21.28,0.86,12,0.10,-67.00,1666.00,2550,20240216,-44.08,1393,20250210,2.37,1587,-10.14,20250107,1393,2.37,20250210,2440,-41.56,20240219,1393,2.37,20250210,1.15,N,084680,1000,1418 억,,594996,N,N,0,N,00,N
20250219,140701,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1423,-1,5,-0.07,127661813,89851,66.91,1444,1444,1416,1851,997,1424,1420.82,0.42,0,-14025,1460,1441,1428,1409,1396,1435,1403,1418,427,1000,910,1,1,141806193,2018,-21.24,0.85,12,0.06,-67.00,1666.00,2550,20240216,-44.20,1393,20250210,2.15,1587,-10.33,20250107,1393,2.15,20250210,2440,-41.68,20240219,1393,2.15,20250210,1.15,N,084680,1000,1418 억,,594996,N,N,0,N,00,N
20250219,130702,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1420,-4,5,-0.28,94810063,66733,49.69,1444,1444,1416,1851,997,1424,1420.74,0.42,0,-6826,1460,1441,1428,1409,1396,1435,1403,1418,427,1000,910,1,1,141806193,2014,-21.19,0.85,12,0.05,-67.00,1666.00,2550,20240216,-44.31,1393,20250210,1.94,1587,-10.52,20250107,1393,1.94,20250210,2440,-41.80,20240219,1393,1.94,20250210,1.15,N,084680,1000,1418 억,,594996,N,N,0,N,00,N
20250219,120702,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1419,-5,5,-0.35,82759610,58251,43.38,1444,1444,1416,1851,997,1424,1420.74,0.42,0,-6569,1460,1441,1428,1409,1396,1435,1403,1418,427,1000,910,1,1,141806193,2012,-21.18,0.85,12,0.04,-67.00,1666.00,2550,20240216,-44.35,1393,20250210,1.87,1587,-10.59,20250107,1393,1.87,20250210,2440,-41.84,20240219,1393,1.87,20250210,1.15,N,084680,1000,1418 억,,594996,N,N,0,N,00,N
20250219,110703,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1424,0,3,0.00,71628147,50409,37.54,1444,1444,1416,1851,997,1424,1420.94,0.42,0,-2710,1460,1441,1428,1409,1396,1435,1403,1418,427,1000,910,1,1,141806193,2019,-21.25,0.85,12,0.04,-67.00,1666.00,2550,20240216,-44.16,1393,20250210,2.23,1587,-10.27,20250107,1393,2.23,20250210,2440,-41.64,20240219,1393,2.23,20250210,1.15,N,084680,1000,1418 억,,594996,N,N,0,N,00,N
20250219,100702,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1424,0,3,0.00,30667764,21517,16.02,1444,1444,1418,1851,997,1424,1425.28,0.42,0,-2532,1460,1441,1428,1409,1396,1435,1403,1418,427,1000,910,1,1,141806193,2019,-21.25,0.85,12,0.02,-67.00,1666.00,2550,20240216,-44.16,1393,20250210,2.23,1587,-10.27,20250107,1393,2.23,20250210,2440,-41.64,20240219,1393,2.23,20250210,1.15,N,084680,1000,1418 억,,594996,N,N,0,N,00,N
20250219,090704,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1441,17,2,1.19,4921586,3412,2.54,1444,1444,1424,1851,997,1424,1442.43,0.42,0,-635,1460,1441,1428,1409,1396,1435,1403,1418,427,1000,910,1,1,141806193,2043,-21.51,0.86,12,0.00,-67.00,1666.00,2550,20240216,-43.49,1393,20250210,3.45,1587,-9.20,20250107,1393,3.45,20250210,2440,-40.94,20240219,1393,3.45,20250210,1.15,N,084680,1000,1418 억,,594996,N,N,0,N,00,N
20250218,160701,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1424,-13,5,-0.90,176878536,124120,90.78,1437,1447,1415,1868,1006,1437,1425.06,0.43,0,-21841,1468,1452,1431,1415,1394,1460,1423,1418,431,1000,910,1,1,141806193,2019,-21.25,0.85,12,0.09,-67.00,1666.00,2550,20240216,-44.16,1393,20250210,2.23,1587,-10.27,20250107,1393,2.23,20250210,2440,-41.64,20240219,1393,2.23,20250210,1.17,N,084680,1000,1418 억,,612298,N,N,52,N,00,N
20250218,150702,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1418,-19,5,-1.32,152946853,107230,78.43,1437,1447,1417,1868,1006,1437,1426.34,0.43,0,-20819,1468,1452,1431,1415,1394,1460,1423,1418,431,1000,910,1,1,141806193,2011,-21.16,0.85,12,0.08,-67.00,1666.00,2550,20240216,-44.39,1393,20250210,1.79,1587,-10.65,20250107,1393,1.79,20250210,2440,-41.89,20240219,1393,1.79,20250210,1.17,N,084680,1000,1418 억,,612298,N,N,52,N,00,N
20250218,140702,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1431,-6,5,-0.42,103644262,72513,53.04,1437,1447,1422,1868,1006,1437,1429.32,0.43,0,-16440,1468,1452,1431,1415,1394,1460,1423,1418,431,1000,910,1,1,141806193,2029,-21.36,0.86,12,0.05,-67.00,1666.00,2550,20240216,-43.88,1393,20250210,2.73,1587,-9.83,20250107,1393,2.73,20250210,2440,-41.35,20240219,1393,2.73,20250210,1.17,N,084680,1000,1418 억,,612298,N,N,52,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 160703 57 100.00 KOSPI 제조 N N N N N 1433 9 2 0.63 221062478 155398 115.71 1444 1444 1416 1851 997 1424 1422.55 0.42 0 -13205 1460 1441 1428 1409 1396 1435 1403 1418 427 1000 910 1 1 141806193 2032 -21.39 0.86 12 0.11 -67.00 1666.00 2550 20240216 -43.80 1393 20250210 2.87 1587 -9.70 20250107 1393 2.87 20250210 2440 -41.27 20240219 1393 2.87 20250210 1.15 N 084680 1000 1418 억 594996 N N 141 N 00 N
3 20250219 150705 57 100.00 KOSPI 제조 N N N N N 1426 2 2 0.14 197269204 138769 103.33 1444 1444 1416 1851 997 1424 1421.57 0.42 0 -13702 1460 1441 1428 1409 1396 1435 1403 1418 427 1000 910 1 1 141806193 2022 -21.28 0.86 12 0.10 -67.00 1666.00 2550 20240216 -44.08 1393 20250210 2.37 1587 -10.14 20250107 1393 2.37 20250210 2440 -41.56 20240219 1393 2.37 20250210 1.15 N 084680 1000 1418 억 594996 N N 0 N 00 N
4 20250219 140701 57 100.00 KOSPI 제조 N N N N N 1423 -1 5 -0.07 127661813 89851 66.91 1444 1444 1416 1851 997 1424 1420.82 0.42 0 -14025 1460 1441 1428 1409 1396 1435 1403 1418 427 1000 910 1 1 141806193 2018 -21.24 0.85 12 0.06 -67.00 1666.00 2550 20240216 -44.20 1393 20250210 2.15 1587 -10.33 20250107 1393 2.15 20250210 2440 -41.68 20240219 1393 2.15 20250210 1.15 N 084680 1000 1418 억 594996 N N 0 N 00 N
5 20250219 130702 57 100.00 KOSPI 제조 N N N N N 1420 -4 5 -0.28 94810063 66733 49.69 1444 1444 1416 1851 997 1424 1420.74 0.42 0 -6826 1460 1441 1428 1409 1396 1435 1403 1418 427 1000 910 1 1 141806193 2014 -21.19 0.85 12 0.05 -67.00 1666.00 2550 20240216 -44.31 1393 20250210 1.94 1587 -10.52 20250107 1393 1.94 20250210 2440 -41.80 20240219 1393 1.94 20250210 1.15 N 084680 1000 1418 억 594996 N N 0 N 00 N
6 20250219 120702 57 100.00 KOSPI 제조 N N N N N 1419 -5 5 -0.35 82759610 58251 43.38 1444 1444 1416 1851 997 1424 1420.74 0.42 0 -6569 1460 1441 1428 1409 1396 1435 1403 1418 427 1000 910 1 1 141806193 2012 -21.18 0.85 12 0.04 -67.00 1666.00 2550 20240216 -44.35 1393 20250210 1.87 1587 -10.59 20250107 1393 1.87 20250210 2440 -41.84 20240219 1393 1.87 20250210 1.15 N 084680 1000 1418 억 594996 N N 0 N 00 N
7 20250219 110703 57 100.00 KOSPI 제조 N N N N N 1424 0 3 0.00 71628147 50409 37.54 1444 1444 1416 1851 997 1424 1420.94 0.42 0 -2710 1460 1441 1428 1409 1396 1435 1403 1418 427 1000 910 1 1 141806193 2019 -21.25 0.85 12 0.04 -67.00 1666.00 2550 20240216 -44.16 1393 20250210 2.23 1587 -10.27 20250107 1393 2.23 20250210 2440 -41.64 20240219 1393 2.23 20250210 1.15 N 084680 1000 1418 억 594996 N N 0 N 00 N
8 20250219 100702 57 100.00 KOSPI 제조 N N N N N 1424 0 3 0.00 30667764 21517 16.02 1444 1444 1418 1851 997 1424 1425.28 0.42 0 -2532 1460 1441 1428 1409 1396 1435 1403 1418 427 1000 910 1 1 141806193 2019 -21.25 0.85 12 0.02 -67.00 1666.00 2550 20240216 -44.16 1393 20250210 2.23 1587 -10.27 20250107 1393 2.23 20250210 2440 -41.64 20240219 1393 2.23 20250210 1.15 N 084680 1000 1418 억 594996 N N 0 N 00 N
9 20250219 090704 57 100.00 KOSPI 제조 N N N N N 1441 17 2 1.19 4921586 3412 2.54 1444 1444 1424 1851 997 1424 1442.43 0.42 0 -635 1460 1441 1428 1409 1396 1435 1403 1418 427 1000 910 1 1 141806193 2043 -21.51 0.86 12 0.00 -67.00 1666.00 2550 20240216 -43.49 1393 20250210 3.45 1587 -9.20 20250107 1393 3.45 20250210 2440 -40.94 20240219 1393 3.45 20250210 1.15 N 084680 1000 1418 억 594996 N N 0 N 00 N
10 20250218 160701 57 100.00 KOSPI 제조 N N N N N 1424 -13 5 -0.90 176878536 124120 90.78 1437 1447 1415 1868 1006 1437 1425.06 0.43 0 -21841 1468 1452 1431 1415 1394 1460 1423 1418 431 1000 910 1 1 141806193 2019 -21.25 0.85 12 0.09 -67.00 1666.00 2550 20240216 -44.16 1393 20250210 2.23 1587 -10.27 20250107 1393 2.23 20250210 2440 -41.64 20240219 1393 2.23 20250210 1.17 N 084680 1000 1418 억 612298 N N 52 N 00 N
11 20250218 150702 57 100.00 KOSPI 제조 N N N N N 1418 -19 5 -1.32 152946853 107230 78.43 1437 1447 1417 1868 1006 1437 1426.34 0.43 0 -20819 1468 1452 1431 1415 1394 1460 1423 1418 431 1000 910 1 1 141806193 2011 -21.16 0.85 12 0.08 -67.00 1666.00 2550 20240216 -44.39 1393 20250210 1.79 1587 -10.65 20250107 1393 1.79 20250210 2440 -41.89 20240219 1393 1.79 20250210 1.17 N 084680 1000 1418 억 612298 N N 52 N 00 N
12 20250218 140702 57 100.00 KOSPI 제조 N N N N N 1431 -6 5 -0.42 103644262 72513 53.04 1437 1447 1422 1868 1006 1437 1429.32 0.43 0 -16440 1468 1452 1431 1415 1394 1460 1423 1418 431 1000 910 1 1 141806193 2029 -21.36 0.86 12 0.05 -67.00 1666.00 2550 20240216 -43.88 1393 20250210 2.73 1587 -9.83 20250107 1393 2.73 20250210 2440 -41.35 20240219 1393 2.73 20250210 1.17 N 084680 1000 1418 억 612298 N N 52 N 00 N