ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130253,57,100.00,KOSPI,,제조,N,N,N,N, ,N,525,-1,5,-0.19,50248096,96000,46.66,530,538,520,683,369,526,523.42,0.54,0,-12360,545,535,520,510,495,540,515,300,157,500,360,1,1,59991641,315,-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,,326732,N,N,24,N,00,N
20250218,120253,57,100.00,KOSPI,,제조,N,N,N,N, ,N,523,-3,5,-0.57,45276085,86500,42.04,530,538,520,683,369,526,523.42,0.54,0,-10363,545,535,520,510,495,540,515,300,157,500,360,1,1,59991641,314,-1.59,0.79,12,0.14,-328.00,659.00,756,20241212,-30.82,421,20241210,24.23,625,-16.32,20250103,495,5.66,20250203,756,-30.82,20241212,421,24.23,20241210,0.16,N,011090,500,299 억,,326732,N,N,24,N,00,N
20250218,110254,57,100.00,KOSPI,,제조,N,N,N,N, ,N,524,-2,5,-0.38,20738978,39650,19.27,530,538,521,683,369,526,523.05,0.54,0,-9146,545,535,520,510,495,540,515,300,157,500,360,1,1,59991641,314,-1.60,0.80,12,0.07,-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,,326732,N,N,24,N,00,N
20250218,100253,57,100.00,KOSPI,,제조,N,N,N,N, ,N,526,0,3,0.00,15259485,29194,14.19,530,538,521,683,369,526,522.69,0.54,0,-8129,545,535,520,510,495,540,515,300,157,500,360,1,1,59991641,316,-1.60,0.80,12,0.05,-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
20250218,090253,57,100.00,KOSPI,,제조,N,N,N,N, ,N,535,9,2,1.71,714272,1347,0.65,530,538,523,683,369,526,530.27,0.54,0,-75,545,535,520,510,495,540,515,300,157,500,360,1,1,59991641,321,-1.63,0.81,12,0.00,-328.00,659.00,756,20241212,-29.23,421,20241210,27.08,625,-14.40,20250103,495,8.08,20250203,756,-29.23,20241212,421,27.08,20241210,0.16,N,011090,500,299 억,,326732,N,N,24,N,00,N
20250217,160253,57,100.00,KOSPI,,제조,N,N,N,N, ,N,526,1,2,0.19,106419570,205329,284.38,505,530,505,682,368,525,518.29,0.50,0,15739,527,525,523,521,519,527,523,300,157,500,360,1,1,59991641,316,-1.60,0.80,12,0.34,-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,,299020,N,N,24,N,00,N
20250217,150253,57,100.00,KOSPI,,제조,N,N,N,N, ,N,525,0,3,0.00,103016003,198837,275.39,505,530,505,682,368,525,518.09,0.50,0,16413,527,525,523,521,519,527,523,300,157,500,360,1,1,59991641,315,-1.60,0.80,12,0.33,-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,,299020,N,N,44,N,00,N
20250217,140252,57,100.00,KOSPI,,제조,N,N,N,N, ,N,530,5,2,0.95,101891690,196698,272.42,505,530,505,682,368,525,518.01,0.50,0,16250,527,525,523,521,519,527,523,300,157,500,360,1,1,59991641,318,-1.62,0.80,12,0.33,-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,,299020,N,N,44,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 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
3 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
4 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
5 20250218 130253 57 100.00 KOSPI 제조 N N N N N 525 -1 5 -0.19 50248096 96000 46.66 530 538 520 683 369 526 523.42 0.54 0 -12360 545 535 520 510 495 540 515 300 157 500 360 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 326732 N N 24 N 00 N
6 20250218 120253 57 100.00 KOSPI 제조 N N N N N 523 -3 5 -0.57 45276085 86500 42.04 530 538 520 683 369 526 523.42 0.54 0 -10363 545 535 520 510 495 540 515 300 157 500 360 1 1 59991641 314 -1.59 0.79 12 0.14 -328.00 659.00 756 20241212 -30.82 421 20241210 24.23 625 -16.32 20250103 495 5.66 20250203 756 -30.82 20241212 421 24.23 20241210 0.16 N 011090 500 299 억 326732 N N 24 N 00 N
7 20250218 110254 57 100.00 KOSPI 제조 N N N N N 524 -2 5 -0.38 20738978 39650 19.27 530 538 521 683 369 526 523.05 0.54 0 -9146 545 535 520 510 495 540 515 300 157 500 360 1 1 59991641 314 -1.60 0.80 12 0.07 -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 326732 N N 24 N 00 N
8 20250218 100253 57 100.00 KOSPI 제조 N N N N N 526 0 3 0.00 15259485 29194 14.19 530 538 521 683 369 526 522.69 0.54 0 -8129 545 535 520 510 495 540 515 300 157 500 360 1 1 59991641 316 -1.60 0.80 12 0.05 -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
9 20250218 090253 57 100.00 KOSPI 제조 N N N N N 535 9 2 1.71 714272 1347 0.65 530 538 523 683 369 526 530.27 0.54 0 -75 545 535 520 510 495 540 515 300 157 500 360 1 1 59991641 321 -1.63 0.81 12 0.00 -328.00 659.00 756 20241212 -29.23 421 20241210 27.08 625 -14.40 20250103 495 8.08 20250203 756 -29.23 20241212 421 27.08 20241210 0.16 N 011090 500 299 억 326732 N N 24 N 00 N
10 20250217 160253 57 100.00 KOSPI 제조 N N N N N 526 1 2 0.19 106419570 205329 284.38 505 530 505 682 368 525 518.29 0.50 0 15739 527 525 523 521 519 527 523 300 157 500 360 1 1 59991641 316 -1.60 0.80 12 0.34 -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 299020 N N 24 N 00 N
11 20250217 150253 57 100.00 KOSPI 제조 N N N N N 525 0 3 0.00 103016003 198837 275.39 505 530 505 682 368 525 518.09 0.50 0 16413 527 525 523 521 519 527 523 300 157 500 360 1 1 59991641 315 -1.60 0.80 12 0.33 -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 299020 N N 44 N 00 N
12 20250217 140252 57 100.00 KOSPI 제조 N N N N N 530 5 2 0.95 101891690 196698 272.42 505 530 505 682 368 525 518.01 0.50 0 16250 527 525 523 521 519 527 523 300 157 500 360 1 1 59991641 318 -1.62 0.80 12 0.33 -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 299020 N N 44 N 00 N