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
071950/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
20250218,160632,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8940,-140,5,-1.54,156380520,17789,180.56,9060,9060,8650,11800,6360,9080,8790.86,2.02,0,-955,9300,9190,8980,8870,8660,9240,8920,16,2720,500,5440,10,1,3290720,294,-4.02,2.72,12,0.54,-2224.00,3289.00,13705,20240814,-34.77,3644,20240624,145.33,9490,-5.80,20250205,7760,15.21,20250117,11280,-20.74,20241004,351,2447.01,20240624,0.00,N,071950,500,16 억,,66592,N,N,0,N,00,N
20250218,150632,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9000,-80,5,-0.88,148926340,16955,172.10,9060,9060,8650,11800,6360,9080,8783.62,2.02,0,-745,9300,9190,8980,8870,8660,9240,8920,16,2720,500,5440,10,1,3290720,296,-4.05,2.74,12,0.52,-2224.00,3289.00,13705,20240814,-34.33,3644,20240624,146.98,9490,-5.16,20250205,7760,15.98,20250117,11280,-20.21,20241004,351,2464.10,20240624,0.00,N,071950,500,16 억,,66592,N,N,0,N,00,N
20250218,140633,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8870,-210,5,-2.31,100638380,11464,116.36,9060,9060,8650,11800,6360,9080,8778.64,2.02,0,-736,9300,9190,8980,8870,8660,9240,8920,16,2720,500,5440,10,1,3290720,292,-3.99,2.70,12,0.35,-2224.00,3289.00,13705,20240814,-35.28,3644,20240624,143.41,9490,-6.53,20250205,7760,14.30,20250117,11280,-21.37,20241004,351,2427.07,20240624,0.00,N,071950,500,16 억,,66592,N,N,0,N,00,N
20250218,130631,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8840,-240,5,-2.64,94899650,10816,109.78,9060,9060,8650,11800,6360,9080,8774.01,2.02,0,-459,9300,9190,8980,8870,8660,9240,8920,16,2720,500,5440,10,1,3290720,291,-3.97,2.69,12,0.33,-2224.00,3289.00,13705,20240814,-35.50,3644,20240624,142.59,9490,-6.85,20250205,7760,13.92,20250117,11280,-21.63,20241004,351,2418.52,20240624,0.00,N,071950,500,16 억,,66592,N,N,0,N,00,N
20250218,120632,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8860,-220,5,-2.42,94794020,10804,109.66,9060,9060,8650,11800,6360,9080,8773.97,2.02,0,-460,9300,9190,8980,8870,8660,9240,8920,16,2720,500,5440,10,1,3290720,292,-3.98,2.69,12,0.33,-2224.00,3289.00,13705,20240814,-35.35,3644,20240624,143.14,9490,-6.64,20250205,7760,14.18,20250117,11280,-21.45,20241004,351,2424.22,20240624,0.00,N,071950,500,16 억,,66592,N,N,0,N,00,N
20250218,110631,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8770,-310,5,-3.41,79772360,9096,92.33,9060,9060,8650,11800,6360,9080,8770.05,2.02,0,-603,9300,9190,8980,8870,8660,9240,8920,16,2720,500,5440,10,1,3290720,289,-3.94,2.67,12,0.28,-2224.00,3289.00,13705,20240814,-36.01,3644,20240624,140.67,9490,-7.59,20250205,7760,13.02,20250117,11280,-22.25,20241004,351,2398.58,20240624,0.00,N,071950,500,16 억,,66592,N,N,0,N,00,N
20250218,100631,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8730,-350,5,-3.85,48779910,5548,56.31,9060,9060,8730,11800,6360,9080,8792.34,2.02,0,37,9300,9190,8980,8870,8660,9240,8920,16,2720,500,5440,10,1,3290720,287,-3.93,2.65,12,0.17,-2224.00,3289.00,13705,20240814,-36.30,3644,20240624,139.57,9490,-8.01,20250205,7760,12.50,20250117,11280,-22.61,20241004,351,2387.18,20240624,0.00,N,071950,500,16 억,,66592,N,N,0,N,00,N
20250218,090632,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9060,-20,5,-0.22,144960,16,0.16,9060,9060,9060,11800,6360,9080,9060.00,2.02,0,-2,9300,9190,8980,8870,8660,9240,8920,16,2720,500,5440,10,1,3290720,298,-4.07,2.75,12,0.00,-2224.00,3289.00,13705,20240814,-33.89,3644,20240624,148.63,9490,-4.53,20250205,7760,16.75,20250117,11280,-19.68,20241004,351,2481.20,20240624,0.00,N,071950,500,16 억,,66592,N,N,0,N,00,N
20250217,160631,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9080,-10,5,-0.11,87131040,9852,108.45,9080,9090,8770,11810,6370,9090,8844.00,2.06,0,-1079,9443,9266,9063,8886,8683,9165,8785,16,2720,500,5450,10,1,3290720,299,-4.08,2.76,12,0.30,-2224.00,3289.00,13705,20240814,-33.75,3644,20240624,149.18,9490,-4.32,20250205,7760,17.01,20250117,11280,-19.50,20241004,351,2486.89,20240624,0.00,N,071950,500,16 억,,67666,N,N,0,N,00,N
20250217,150630,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8940,-150,5,-1.65,83343030,9432,103.83,9080,9090,8770,11810,6370,9090,8836.20,2.06,0,-994,9443,9266,9063,8886,8683,9165,8785,16,2720,500,5450,10,1,3290720,294,-4.02,2.72,12,0.29,-2224.00,3289.00,13705,20240814,-34.77,3644,20240624,145.33,9490,-5.80,20250205,7760,15.21,20250117,11280,-20.74,20241004,351,2447.01,20240624,0.00,N,071950,500,16 억,,67666,N,N,0,N,00,N
20250217,140629,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8860,-230,5,-2.53,67556550,7658,84.30,9080,9090,8770,11810,6370,9090,8821.70,2.06,0,-592,9443,9266,9063,8886,8683,9165,8785,16,2720,500,5450,10,1,3290720,292,-3.98,2.69,12,0.23,-2224.00,3289.00,13705,20240814,-35.35,3644,20240624,143.14,9490,-6.64,20250205,7760,14.18,20250117,11280,-21.45,20241004,351,2424.22,20240624,0.00,N,071950,500,16 억,,67666,N,N,0,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 160632 57 100.00 KOSPI 제조 N N N N N 8940 -140 5 -1.54 156380520 17789 180.56 9060 9060 8650 11800 6360 9080 8790.86 2.02 0 -955 9300 9190 8980 8870 8660 9240 8920 16 2720 500 5440 10 1 3290720 294 -4.02 2.72 12 0.54 -2224.00 3289.00 13705 20240814 -34.77 3644 20240624 145.33 9490 -5.80 20250205 7760 15.21 20250117 11280 -20.74 20241004 351 2447.01 20240624 0.00 N 071950 500 16 억 66592 N N 0 N 00 N
3 20250218 150632 57 100.00 KOSPI 제조 N N N N N 9000 -80 5 -0.88 148926340 16955 172.10 9060 9060 8650 11800 6360 9080 8783.62 2.02 0 -745 9300 9190 8980 8870 8660 9240 8920 16 2720 500 5440 10 1 3290720 296 -4.05 2.74 12 0.52 -2224.00 3289.00 13705 20240814 -34.33 3644 20240624 146.98 9490 -5.16 20250205 7760 15.98 20250117 11280 -20.21 20241004 351 2464.10 20240624 0.00 N 071950 500 16 억 66592 N N 0 N 00 N
4 20250218 140633 57 100.00 KOSPI 제조 N N N N N 8870 -210 5 -2.31 100638380 11464 116.36 9060 9060 8650 11800 6360 9080 8778.64 2.02 0 -736 9300 9190 8980 8870 8660 9240 8920 16 2720 500 5440 10 1 3290720 292 -3.99 2.70 12 0.35 -2224.00 3289.00 13705 20240814 -35.28 3644 20240624 143.41 9490 -6.53 20250205 7760 14.30 20250117 11280 -21.37 20241004 351 2427.07 20240624 0.00 N 071950 500 16 억 66592 N N 0 N 00 N
5 20250218 130631 57 100.00 KOSPI 제조 N N N N N 8840 -240 5 -2.64 94899650 10816 109.78 9060 9060 8650 11800 6360 9080 8774.01 2.02 0 -459 9300 9190 8980 8870 8660 9240 8920 16 2720 500 5440 10 1 3290720 291 -3.97 2.69 12 0.33 -2224.00 3289.00 13705 20240814 -35.50 3644 20240624 142.59 9490 -6.85 20250205 7760 13.92 20250117 11280 -21.63 20241004 351 2418.52 20240624 0.00 N 071950 500 16 억 66592 N N 0 N 00 N
6 20250218 120632 57 100.00 KOSPI 제조 N N N N N 8860 -220 5 -2.42 94794020 10804 109.66 9060 9060 8650 11800 6360 9080 8773.97 2.02 0 -460 9300 9190 8980 8870 8660 9240 8920 16 2720 500 5440 10 1 3290720 292 -3.98 2.69 12 0.33 -2224.00 3289.00 13705 20240814 -35.35 3644 20240624 143.14 9490 -6.64 20250205 7760 14.18 20250117 11280 -21.45 20241004 351 2424.22 20240624 0.00 N 071950 500 16 억 66592 N N 0 N 00 N
7 20250218 110631 57 100.00 KOSPI 제조 N N N N N 8770 -310 5 -3.41 79772360 9096 92.33 9060 9060 8650 11800 6360 9080 8770.05 2.02 0 -603 9300 9190 8980 8870 8660 9240 8920 16 2720 500 5440 10 1 3290720 289 -3.94 2.67 12 0.28 -2224.00 3289.00 13705 20240814 -36.01 3644 20240624 140.67 9490 -7.59 20250205 7760 13.02 20250117 11280 -22.25 20241004 351 2398.58 20240624 0.00 N 071950 500 16 억 66592 N N 0 N 00 N
8 20250218 100631 57 100.00 KOSPI 제조 N N N N N 8730 -350 5 -3.85 48779910 5548 56.31 9060 9060 8730 11800 6360 9080 8792.34 2.02 0 37 9300 9190 8980 8870 8660 9240 8920 16 2720 500 5440 10 1 3290720 287 -3.93 2.65 12 0.17 -2224.00 3289.00 13705 20240814 -36.30 3644 20240624 139.57 9490 -8.01 20250205 7760 12.50 20250117 11280 -22.61 20241004 351 2387.18 20240624 0.00 N 071950 500 16 억 66592 N N 0 N 00 N
9 20250218 090632 57 100.00 KOSPI 제조 N N N N N 9060 -20 5 -0.22 144960 16 0.16 9060 9060 9060 11800 6360 9080 9060.00 2.02 0 -2 9300 9190 8980 8870 8660 9240 8920 16 2720 500 5440 10 1 3290720 298 -4.07 2.75 12 0.00 -2224.00 3289.00 13705 20240814 -33.89 3644 20240624 148.63 9490 -4.53 20250205 7760 16.75 20250117 11280 -19.68 20241004 351 2481.20 20240624 0.00 N 071950 500 16 억 66592 N N 0 N 00 N
10 20250217 160631 57 100.00 KOSPI 제조 N N N N N 9080 -10 5 -0.11 87131040 9852 108.45 9080 9090 8770 11810 6370 9090 8844.00 2.06 0 -1079 9443 9266 9063 8886 8683 9165 8785 16 2720 500 5450 10 1 3290720 299 -4.08 2.76 12 0.30 -2224.00 3289.00 13705 20240814 -33.75 3644 20240624 149.18 9490 -4.32 20250205 7760 17.01 20250117 11280 -19.50 20241004 351 2486.89 20240624 0.00 N 071950 500 16 억 67666 N N 0 N 00 N
11 20250217 150630 57 100.00 KOSPI 제조 N N N N N 8940 -150 5 -1.65 83343030 9432 103.83 9080 9090 8770 11810 6370 9090 8836.20 2.06 0 -994 9443 9266 9063 8886 8683 9165 8785 16 2720 500 5450 10 1 3290720 294 -4.02 2.72 12 0.29 -2224.00 3289.00 13705 20240814 -34.77 3644 20240624 145.33 9490 -5.80 20250205 7760 15.21 20250117 11280 -20.74 20241004 351 2447.01 20240624 0.00 N 071950 500 16 억 67666 N N 0 N 00 N
12 20250217 140629 57 100.00 KOSPI 제조 N N N N N 8860 -230 5 -2.53 67556550 7658 84.30 9080 9090 8770 11810 6370 9090 8821.70 2.06 0 -592 9443 9266 9063 8886 8683 9165 8785 16 2720 500 5450 10 1 3290720 292 -3.98 2.69 12 0.23 -2224.00 3289.00 13705 20240814 -35.35 3644 20240624 143.14 9490 -6.64 20250205 7760 14.18 20250117 11280 -21.45 20241004 351 2424.22 20240624 0.00 N 071950 500 16 억 67666 N N 0 N 00 N