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
013890/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
20250218,160308,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18800,400,2,2.17,2800289110,151465,93.36,18380,18970,17870,23900,12880,18400,18488.01,11.31,0,3980,18820,18610,18230,18020,17640,18715,18125,114,5500,500,13240,10,1,22254576,4184,80.69,0.66,12,0.68,233.00,28380.00,28600,20250113,-34.27,10804,20240417,74.01,28600,-34.27,20250113,17700,6.21,20250214,28600,-34.27,20250113,11850,58.65,20240417,2.17,N,013890,500,113 억,,2517220,N,N,2,N,00,N
20250218,150309,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18910,510,2,2.77,2403441710,130392,80.37,18380,18970,17870,23900,12880,18400,18432.43,11.31,0,1319,18820,18610,18230,18020,17640,18715,18125,114,5500,500,13240,10,1,22254576,4208,81.16,0.67,12,0.59,233.00,28380.00,28600,20250113,-33.88,10804,20240417,75.03,28600,-33.88,20250113,17700,6.84,20250214,28600,-33.88,20250113,11850,59.58,20240417,2.17,N,013890,500,113 억,,2517220,N,N,2,N,00,N
20250218,140309,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18530,130,2,0.71,1368116830,75095,46.29,18380,18630,17870,23900,12880,18400,18218.48,11.31,0,-7826,18820,18610,18230,18020,17640,18715,18125,114,5500,500,13240,10,1,22254576,4124,79.53,0.65,12,0.34,233.00,28380.00,28600,20250113,-35.21,10804,20240417,71.51,28600,-35.21,20250113,17700,4.69,20250214,28600,-35.21,20250113,11850,56.37,20240417,2.17,N,013890,500,113 억,,2517220,N,N,2,N,00,N
20250218,130309,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18200,-200,5,-1.09,863797490,47762,29.44,18380,18390,17870,23900,12880,18400,18085.45,11.31,0,-8260,18820,18610,18230,18020,17640,18715,18125,114,5500,500,13240,10,1,22254576,4050,78.11,0.64,12,0.21,233.00,28380.00,28600,20250113,-36.36,10804,20240417,68.46,28600,-36.36,20250113,17700,2.82,20250214,28600,-36.36,20250113,11850,53.59,20240417,2.17,N,013890,500,113 억,,2517220,N,N,2,N,00,N
20250218,120309,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18010,-390,5,-2.12,693664770,38333,23.63,18380,18390,17870,23900,12880,18400,18095.76,11.31,0,-8728,18820,18610,18230,18020,17640,18715,18125,114,5500,500,13240,10,1,22254576,4008,77.30,0.63,12,0.17,233.00,28380.00,28600,20250113,-37.03,10804,20240417,66.70,28600,-37.03,20250113,17700,1.75,20250214,28600,-37.03,20250113,11850,51.98,20240417,2.17,N,013890,500,113 억,,2517220,N,N,2,N,00,N
20250218,110309,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17950,-450,5,-2.45,598179990,33023,20.35,18380,18390,17870,23900,12880,18400,18114.04,11.31,0,-8404,18820,18610,18230,18020,17640,18715,18125,114,5500,500,13240,10,1,22254576,3995,77.04,0.63,12,0.15,233.00,28380.00,28600,20250113,-37.24,10804,20240417,66.14,28600,-37.24,20250113,17700,1.41,20250214,28600,-37.24,20250113,11850,51.48,20240417,2.17,N,013890,500,113 억,,2517220,N,N,2,N,00,N
20250218,100309,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18230,-170,5,-0.92,279335070,15324,9.45,18380,18390,18100,23900,12880,18400,18228.60,11.31,0,-2868,18820,18610,18230,18020,17640,18715,18125,114,5500,500,13240,10,1,22254576,4057,78.24,0.64,12,0.07,233.00,28380.00,28600,20250113,-36.26,10804,20240417,68.73,28600,-36.26,20250113,17700,2.99,20250214,28600,-36.26,20250113,11850,53.84,20240417,2.17,N,013890,500,113 억,,2517220,N,N,2,N,00,N
20250218,090309,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18210,-190,5,-1.03,36300750,1986,1.22,18380,18380,18200,23900,12880,18400,18278.32,11.31,0,-901,18820,18610,18230,18020,17640,18715,18125,114,5500,500,13240,10,1,22254576,4053,78.15,0.64,12,0.01,233.00,28380.00,28600,20250113,-36.33,10804,20240417,68.55,28600,-36.33,20250113,17700,2.88,20250214,28600,-36.33,20250113,11850,53.67,20240417,2.17,N,013890,500,113 억,,2517220,N,N,2,N,00,N
20250217,160309,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18400,560,2,3.14,2937631060,161694,46.96,17850,18440,17850,23150,12490,17840,18167.63,11.36,0,21363,19333,18586,18143,17396,16953,18365,17175,114,5310,500,12840,10,1,22254576,4095,78.97,0.65,12,0.73,233.00,28380.00,28600,20250113,-35.66,10804,20240417,70.31,28600,-35.66,20250113,17700,3.95,20250214,28600,-35.66,20250113,11850,55.27,20240417,2.22,N,013890,500,113 억,,2528908,N,N,2,N,00,N
20250217,150308,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18370,530,2,2.97,2748438720,151396,43.97,17850,18440,17850,23150,12490,17840,18153.97,11.36,0,23326,19333,18586,18143,17396,16953,18365,17175,114,5310,500,12840,10,1,22254576,4088,78.84,0.65,12,0.68,233.00,28380.00,28600,20250113,-35.77,10804,20240417,70.03,28600,-35.77,20250113,17700,3.79,20250214,28600,-35.77,20250113,11850,55.02,20240417,2.22,N,013890,500,113 억,,2528908,N,N,22,N,00,N
20250217,140308,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18320,480,2,2.69,2377310570,131178,38.10,17850,18440,17850,23150,12490,17840,18122.78,11.36,0,27433,19333,18586,18143,17396,16953,18365,17175,114,5310,500,12840,10,1,22254576,4077,78.63,0.65,12,0.59,233.00,28380.00,28600,20250113,-35.94,10804,20240417,69.57,28600,-35.94,20250113,17700,3.50,20250214,28600,-35.94,20250113,11850,54.60,20240417,2.22,N,013890,500,113 억,,2528908,N,N,22,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 160308 55 60.00 KOSPI 제조 N N N Y 60 N 18800 400 2 2.17 2800289110 151465 93.36 18380 18970 17870 23900 12880 18400 18488.01 11.31 0 3980 18820 18610 18230 18020 17640 18715 18125 114 5500 500 13240 10 1 22254576 4184 80.69 0.66 12 0.68 233.00 28380.00 28600 20250113 -34.27 10804 20240417 74.01 28600 -34.27 20250113 17700 6.21 20250214 28600 -34.27 20250113 11850 58.65 20240417 2.17 N 013890 500 113 억 2517220 N N 2 N 00 N
3 20250218 150309 55 60.00 KOSPI 제조 N N N Y 60 N 18910 510 2 2.77 2403441710 130392 80.37 18380 18970 17870 23900 12880 18400 18432.43 11.31 0 1319 18820 18610 18230 18020 17640 18715 18125 114 5500 500 13240 10 1 22254576 4208 81.16 0.67 12 0.59 233.00 28380.00 28600 20250113 -33.88 10804 20240417 75.03 28600 -33.88 20250113 17700 6.84 20250214 28600 -33.88 20250113 11850 59.58 20240417 2.17 N 013890 500 113 억 2517220 N N 2 N 00 N
4 20250218 140309 55 60.00 KOSPI 제조 N N N Y 60 N 18530 130 2 0.71 1368116830 75095 46.29 18380 18630 17870 23900 12880 18400 18218.48 11.31 0 -7826 18820 18610 18230 18020 17640 18715 18125 114 5500 500 13240 10 1 22254576 4124 79.53 0.65 12 0.34 233.00 28380.00 28600 20250113 -35.21 10804 20240417 71.51 28600 -35.21 20250113 17700 4.69 20250214 28600 -35.21 20250113 11850 56.37 20240417 2.17 N 013890 500 113 억 2517220 N N 2 N 00 N
5 20250218 130309 55 60.00 KOSPI 제조 N N N Y 60 N 18200 -200 5 -1.09 863797490 47762 29.44 18380 18390 17870 23900 12880 18400 18085.45 11.31 0 -8260 18820 18610 18230 18020 17640 18715 18125 114 5500 500 13240 10 1 22254576 4050 78.11 0.64 12 0.21 233.00 28380.00 28600 20250113 -36.36 10804 20240417 68.46 28600 -36.36 20250113 17700 2.82 20250214 28600 -36.36 20250113 11850 53.59 20240417 2.17 N 013890 500 113 억 2517220 N N 2 N 00 N
6 20250218 120309 55 60.00 KOSPI 제조 N N N Y 60 N 18010 -390 5 -2.12 693664770 38333 23.63 18380 18390 17870 23900 12880 18400 18095.76 11.31 0 -8728 18820 18610 18230 18020 17640 18715 18125 114 5500 500 13240 10 1 22254576 4008 77.30 0.63 12 0.17 233.00 28380.00 28600 20250113 -37.03 10804 20240417 66.70 28600 -37.03 20250113 17700 1.75 20250214 28600 -37.03 20250113 11850 51.98 20240417 2.17 N 013890 500 113 억 2517220 N N 2 N 00 N
7 20250218 110309 55 60.00 KOSPI 제조 N N N Y 60 N 17950 -450 5 -2.45 598179990 33023 20.35 18380 18390 17870 23900 12880 18400 18114.04 11.31 0 -8404 18820 18610 18230 18020 17640 18715 18125 114 5500 500 13240 10 1 22254576 3995 77.04 0.63 12 0.15 233.00 28380.00 28600 20250113 -37.24 10804 20240417 66.14 28600 -37.24 20250113 17700 1.41 20250214 28600 -37.24 20250113 11850 51.48 20240417 2.17 N 013890 500 113 억 2517220 N N 2 N 00 N
8 20250218 100309 55 60.00 KOSPI 제조 N N N Y 60 N 18230 -170 5 -0.92 279335070 15324 9.45 18380 18390 18100 23900 12880 18400 18228.60 11.31 0 -2868 18820 18610 18230 18020 17640 18715 18125 114 5500 500 13240 10 1 22254576 4057 78.24 0.64 12 0.07 233.00 28380.00 28600 20250113 -36.26 10804 20240417 68.73 28600 -36.26 20250113 17700 2.99 20250214 28600 -36.26 20250113 11850 53.84 20240417 2.17 N 013890 500 113 억 2517220 N N 2 N 00 N
9 20250218 090309 55 60.00 KOSPI 제조 N N N Y 60 N 18210 -190 5 -1.03 36300750 1986 1.22 18380 18380 18200 23900 12880 18400 18278.32 11.31 0 -901 18820 18610 18230 18020 17640 18715 18125 114 5500 500 13240 10 1 22254576 4053 78.15 0.64 12 0.01 233.00 28380.00 28600 20250113 -36.33 10804 20240417 68.55 28600 -36.33 20250113 17700 2.88 20250214 28600 -36.33 20250113 11850 53.67 20240417 2.17 N 013890 500 113 억 2517220 N N 2 N 00 N
10 20250217 160309 55 60.00 KOSPI 제조 N N N Y 60 N 18400 560 2 3.14 2937631060 161694 46.96 17850 18440 17850 23150 12490 17840 18167.63 11.36 0 21363 19333 18586 18143 17396 16953 18365 17175 114 5310 500 12840 10 1 22254576 4095 78.97 0.65 12 0.73 233.00 28380.00 28600 20250113 -35.66 10804 20240417 70.31 28600 -35.66 20250113 17700 3.95 20250214 28600 -35.66 20250113 11850 55.27 20240417 2.22 N 013890 500 113 억 2528908 N N 2 N 00 N
11 20250217 150308 55 60.00 KOSPI 제조 N N N Y 60 N 18370 530 2 2.97 2748438720 151396 43.97 17850 18440 17850 23150 12490 17840 18153.97 11.36 0 23326 19333 18586 18143 17396 16953 18365 17175 114 5310 500 12840 10 1 22254576 4088 78.84 0.65 12 0.68 233.00 28380.00 28600 20250113 -35.77 10804 20240417 70.03 28600 -35.77 20250113 17700 3.79 20250214 28600 -35.77 20250113 11850 55.02 20240417 2.22 N 013890 500 113 억 2528908 N N 22 N 00 N
12 20250217 140308 55 60.00 KOSPI 제조 N N N Y 60 N 18320 480 2 2.69 2377310570 131178 38.10 17850 18440 17850 23150 12490 17840 18122.78 11.36 0 27433 19333 18586 18143 17396 16953 18365 17175 114 5310 500 12840 10 1 22254576 4077 78.63 0.65 12 0.59 233.00 28380.00 28600 20250113 -35.94 10804 20240417 69.57 28600 -35.94 20250113 17700 3.50 20250214 28600 -35.94 20250113 11850 54.60 20240417 2.22 N 013890 500 113 억 2528908 N N 22 N 00 N