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
016800/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
20250218,160322,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41500,0,3,0.00,38637800,931,43.57,41100,41850,41000,53900,29050,41500,41501.40,19.85,0,22,42666,42082,41416,40832,40166,42375,41125,143,12400,1000,28220,50,1,11500000,4773,7.13,0.79,12,0.01,5817.00,52254.00,58000,20241025,-28.45,30550,20240206,35.84,44150,-6.00,20250114,40250,3.11,20250203,58000,-28.45,20241025,31700,30.91,20240219,0.00,N,016800,1000,143 억,,2283275,N,N,4,N,00,N
20250218,150323,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41600,100,2,0.24,37765450,910,42.58,41100,41850,41000,53900,29050,41500,41500.49,19.85,0,27,42666,42082,41416,40832,40166,42375,41125,143,12400,1000,28220,50,1,11500000,4784,7.15,0.80,12,0.01,5817.00,52254.00,58000,20241025,-28.28,30550,20240206,36.17,44150,-5.78,20250114,40250,3.35,20250203,58000,-28.28,20241025,31700,31.23,20240219,0.00,N,016800,1000,143 억,,2283275,N,N,4,N,00,N
20250218,140323,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41750,250,2,0.60,36850550,888,41.55,41100,41850,41000,53900,29050,41500,41498.37,19.85,0,30,42666,42082,41416,40832,40166,42375,41125,143,12400,1000,28220,50,1,11500000,4801,7.18,0.80,12,0.01,5817.00,52254.00,58000,20241025,-28.02,30550,20240206,36.66,44150,-5.44,20250114,40250,3.73,20250203,58000,-28.02,20241025,31700,31.70,20240219,0.00,N,016800,1000,143 억,,2283275,N,N,4,N,00,N
20250218,130322,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41750,250,2,0.60,36850550,888,41.55,41100,41850,41000,53900,29050,41500,41498.37,19.85,0,30,42666,42082,41416,40832,40166,42375,41125,143,12400,1000,28220,50,1,11500000,4801,7.18,0.80,12,0.01,5817.00,52254.00,58000,20241025,-28.02,30550,20240206,36.66,44150,-5.44,20250114,40250,3.73,20250203,58000,-28.02,20241025,31700,31.70,20240219,0.00,N,016800,1000,143 억,,2283275,N,N,4,N,00,N
20250218,120322,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41850,350,2,0.84,36725750,885,41.41,41100,41850,41000,53900,29050,41500,41498.02,19.85,0,31,42666,42082,41416,40832,40166,42375,41125,143,12400,1000,28220,50,1,11500000,4813,7.19,0.80,12,0.01,5817.00,52254.00,58000,20241025,-27.84,30550,20240206,36.99,44150,-5.21,20250114,40250,3.98,20250203,58000,-27.84,20241025,31700,32.02,20240219,0.00,N,016800,1000,143 억,,2283275,N,N,4,N,00,N
20250218,110322,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41600,100,2,0.24,33969250,818,38.28,41100,41850,41100,53900,29050,41500,41527.20,19.85,0,33,42666,42082,41416,40832,40166,42375,41125,143,12400,1000,28220,50,1,11500000,4784,7.15,0.80,12,0.01,5817.00,52254.00,58000,20241025,-28.28,30550,20240206,36.17,44150,-5.78,20250114,40250,3.35,20250203,58000,-28.28,20241025,31700,31.23,20240219,0.00,N,016800,1000,143 억,,2283275,N,N,4,N,00,N
20250218,100322,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41700,200,2,0.48,33430000,805,37.67,41100,41850,41100,53900,29050,41500,41527.95,19.85,0,33,42666,42082,41416,40832,40166,42375,41125,143,12400,1000,28220,50,1,11500000,4796,7.17,0.80,12,0.01,5817.00,52254.00,58000,20241025,-28.10,30550,20240206,36.50,44150,-5.55,20250114,40250,3.60,20250203,58000,-28.10,20241025,31700,31.55,20240219,0.00,N,016800,1000,143 억,,2283275,N,N,4,N,00,N
20250218,090322,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41500,0,3,0.00,329800,8,0.37,41100,41500,41100,53900,29050,41500,41225.00,19.85,0,0,42666,42082,41416,40832,40166,42375,41125,143,12400,1000,28220,50,1,11500000,4773,7.13,0.79,12,0.00,5817.00,52254.00,58000,20241025,-28.45,30550,20240206,35.84,44150,-6.00,20250114,40250,3.11,20250203,58000,-28.45,20241025,31700,30.91,20240219,0.00,N,016800,1000,143 억,,2283275,N,N,4,N,00,N
20250217,160322,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41500,200,2,0.48,87880450,2137,127.89,40950,42000,40750,53600,28950,41300,41123.28,19.85,0,288,43300,42300,41600,40600,39900,41950,40250,143,12300,1000,28080,50,1,11500000,4773,7.13,0.79,12,0.02,5817.00,52254.00,58000,20241025,-28.45,30400,20240202,36.51,44150,-6.00,20250114,40250,3.11,20250203,58000,-28.45,20241025,31700,30.91,20240219,0.00,N,016800,1000,143 억,,2282873,N,N,4,N,00,N
20250217,150321,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41500,200,2,0.48,79617600,1936,115.86,40950,42000,40750,53600,28950,41300,41124.79,19.85,0,326,43300,42300,41600,40600,39900,41950,40250,143,12300,1000,28080,50,1,11500000,4773,7.13,0.79,12,0.02,5817.00,52254.00,58000,20241025,-28.45,30400,20240202,36.51,44150,-6.00,20250114,40250,3.11,20250203,58000,-28.45,20241025,31700,30.91,20240219,0.00,N,016800,1000,143 억,,2282873,N,N,9,N,00,N
20250217,140321,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41000,-300,5,-0.73,61748350,1503,89.95,40950,42000,40750,53600,28950,41300,41083.40,19.85,0,249,43300,42300,41600,40600,39900,41950,40250,143,12300,1000,28080,50,1,11500000,4715,7.05,0.78,12,0.01,5817.00,52254.00,58000,20241025,-29.31,30400,20240202,34.87,44150,-7.13,20250114,40250,1.86,20250203,58000,-29.31,20241025,31700,29.34,20240219,0.00,N,016800,1000,143 억,,2282873,N,N,9,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 160322 57 100.00 KOSPI 제조 N N N N N 41500 0 3 0.00 38637800 931 43.57 41100 41850 41000 53900 29050 41500 41501.40 19.85 0 22 42666 42082 41416 40832 40166 42375 41125 143 12400 1000 28220 50 1 11500000 4773 7.13 0.79 12 0.01 5817.00 52254.00 58000 20241025 -28.45 30550 20240206 35.84 44150 -6.00 20250114 40250 3.11 20250203 58000 -28.45 20241025 31700 30.91 20240219 0.00 N 016800 1000 143 억 2283275 N N 4 N 00 N
3 20250218 150323 57 100.00 KOSPI 제조 N N N N N 41600 100 2 0.24 37765450 910 42.58 41100 41850 41000 53900 29050 41500 41500.49 19.85 0 27 42666 42082 41416 40832 40166 42375 41125 143 12400 1000 28220 50 1 11500000 4784 7.15 0.80 12 0.01 5817.00 52254.00 58000 20241025 -28.28 30550 20240206 36.17 44150 -5.78 20250114 40250 3.35 20250203 58000 -28.28 20241025 31700 31.23 20240219 0.00 N 016800 1000 143 억 2283275 N N 4 N 00 N
4 20250218 140323 57 100.00 KOSPI 제조 N N N N N 41750 250 2 0.60 36850550 888 41.55 41100 41850 41000 53900 29050 41500 41498.37 19.85 0 30 42666 42082 41416 40832 40166 42375 41125 143 12400 1000 28220 50 1 11500000 4801 7.18 0.80 12 0.01 5817.00 52254.00 58000 20241025 -28.02 30550 20240206 36.66 44150 -5.44 20250114 40250 3.73 20250203 58000 -28.02 20241025 31700 31.70 20240219 0.00 N 016800 1000 143 억 2283275 N N 4 N 00 N
5 20250218 130322 57 100.00 KOSPI 제조 N N N N N 41750 250 2 0.60 36850550 888 41.55 41100 41850 41000 53900 29050 41500 41498.37 19.85 0 30 42666 42082 41416 40832 40166 42375 41125 143 12400 1000 28220 50 1 11500000 4801 7.18 0.80 12 0.01 5817.00 52254.00 58000 20241025 -28.02 30550 20240206 36.66 44150 -5.44 20250114 40250 3.73 20250203 58000 -28.02 20241025 31700 31.70 20240219 0.00 N 016800 1000 143 억 2283275 N N 4 N 00 N
6 20250218 120322 57 100.00 KOSPI 제조 N N N N N 41850 350 2 0.84 36725750 885 41.41 41100 41850 41000 53900 29050 41500 41498.02 19.85 0 31 42666 42082 41416 40832 40166 42375 41125 143 12400 1000 28220 50 1 11500000 4813 7.19 0.80 12 0.01 5817.00 52254.00 58000 20241025 -27.84 30550 20240206 36.99 44150 -5.21 20250114 40250 3.98 20250203 58000 -27.84 20241025 31700 32.02 20240219 0.00 N 016800 1000 143 억 2283275 N N 4 N 00 N
7 20250218 110322 57 100.00 KOSPI 제조 N N N N N 41600 100 2 0.24 33969250 818 38.28 41100 41850 41100 53900 29050 41500 41527.20 19.85 0 33 42666 42082 41416 40832 40166 42375 41125 143 12400 1000 28220 50 1 11500000 4784 7.15 0.80 12 0.01 5817.00 52254.00 58000 20241025 -28.28 30550 20240206 36.17 44150 -5.78 20250114 40250 3.35 20250203 58000 -28.28 20241025 31700 31.23 20240219 0.00 N 016800 1000 143 억 2283275 N N 4 N 00 N
8 20250218 100322 57 100.00 KOSPI 제조 N N N N N 41700 200 2 0.48 33430000 805 37.67 41100 41850 41100 53900 29050 41500 41527.95 19.85 0 33 42666 42082 41416 40832 40166 42375 41125 143 12400 1000 28220 50 1 11500000 4796 7.17 0.80 12 0.01 5817.00 52254.00 58000 20241025 -28.10 30550 20240206 36.50 44150 -5.55 20250114 40250 3.60 20250203 58000 -28.10 20241025 31700 31.55 20240219 0.00 N 016800 1000 143 억 2283275 N N 4 N 00 N
9 20250218 090322 57 100.00 KOSPI 제조 N N N N N 41500 0 3 0.00 329800 8 0.37 41100 41500 41100 53900 29050 41500 41225.00 19.85 0 0 42666 42082 41416 40832 40166 42375 41125 143 12400 1000 28220 50 1 11500000 4773 7.13 0.79 12 0.00 5817.00 52254.00 58000 20241025 -28.45 30550 20240206 35.84 44150 -6.00 20250114 40250 3.11 20250203 58000 -28.45 20241025 31700 30.91 20240219 0.00 N 016800 1000 143 억 2283275 N N 4 N 00 N
10 20250217 160322 57 100.00 KOSPI 제조 N N N N N 41500 200 2 0.48 87880450 2137 127.89 40950 42000 40750 53600 28950 41300 41123.28 19.85 0 288 43300 42300 41600 40600 39900 41950 40250 143 12300 1000 28080 50 1 11500000 4773 7.13 0.79 12 0.02 5817.00 52254.00 58000 20241025 -28.45 30400 20240202 36.51 44150 -6.00 20250114 40250 3.11 20250203 58000 -28.45 20241025 31700 30.91 20240219 0.00 N 016800 1000 143 억 2282873 N N 4 N 00 N
11 20250217 150321 57 100.00 KOSPI 제조 N N N N N 41500 200 2 0.48 79617600 1936 115.86 40950 42000 40750 53600 28950 41300 41124.79 19.85 0 326 43300 42300 41600 40600 39900 41950 40250 143 12300 1000 28080 50 1 11500000 4773 7.13 0.79 12 0.02 5817.00 52254.00 58000 20241025 -28.45 30400 20240202 36.51 44150 -6.00 20250114 40250 3.11 20250203 58000 -28.45 20241025 31700 30.91 20240219 0.00 N 016800 1000 143 억 2282873 N N 9 N 00 N
12 20250217 140321 57 100.00 KOSPI 제조 N N N N N 41000 -300 5 -0.73 61748350 1503 89.95 40950 42000 40750 53600 28950 41300 41083.40 19.85 0 249 43300 42300 41600 40600 39900 41950 40250 143 12300 1000 28080 50 1 11500000 4715 7.05 0.78 12 0.01 5817.00 52254.00 58000 20241025 -29.31 30400 20240202 34.87 44150 -7.13 20250114 40250 1.86 20250203 58000 -29.31 20241025 31700 29.34 20240219 0.00 N 016800 1000 143 억 2282873 N N 9 N 00 N