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
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
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
20250218,130659,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1431,-6,5,-0.42,87378653,61091,44.68,1437,1447,1422,1868,1006,1437,1430.30,0.43,0,-13505,1468,1452,1431,1415,1394,1460,1423,1418,431,1000,910,1,1,141806193,2029,-21.36,0.86,12,0.04,-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
20250218,120701,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1426,-11,5,-0.77,75955964,53090,38.83,1437,1447,1422,1868,1006,1437,1430.70,0.43,0,-9847,1468,1452,1431,1415,1394,1460,1423,1418,431,1000,910,1,1,141806193,2022,-21.28,0.86,12,0.04,-67.00,1666.00,2550,20240216,-44.08,1393,20250210,2.37,1587,-10.14,20250107,1393,2.37,20250210,2440,-41.56,20240219,1393,2.37,20250210,1.17,N,084680,1000,1418 억,,612298,N,N,52,N,00,N
20250218,110700,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1431,-6,5,-0.42,62980649,44001,32.18,1437,1447,1422,1868,1006,1437,1431.35,0.43,0,-4610,1468,1452,1431,1415,1394,1460,1423,1418,431,1000,910,1,1,141806193,2029,-21.36,0.86,12,0.03,-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
20250218,100700,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1433,-4,5,-0.28,51827111,36191,26.47,1437,1447,1422,1868,1006,1437,1432.04,0.43,0,-3148,1468,1452,1431,1415,1394,1460,1423,1418,431,1000,910,1,1,141806193,2032,-21.39,0.86,12,0.03,-67.00,1666.00,2550,20240216,-43.80,1393,20250210,2.87,1587,-9.70,20250107,1393,2.87,20250210,2440,-41.27,20240219,1393,2.87,20250210,1.17,N,084680,1000,1418 억,,612298,N,N,52,N,00,N
20250218,090702,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1447,10,2,0.70,18931043,13165,9.63,1437,1447,1437,1868,1006,1437,1437.98,0.43,0,-4520,1468,1452,1431,1415,1394,1460,1423,1418,431,1000,910,1,1,141806193,2052,-21.60,0.87,12,0.01,-67.00,1666.00,2550,20240216,-43.25,1393,20250210,3.88,1587,-8.82,20250107,1393,3.88,20250210,2440,-40.70,20240219,1393,3.88,20250210,1.17,N,084680,1000,1418 억,,612298,N,N,52,N,00,N
20250217,160700,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1437,22,2,1.55,195473315,136599,83.28,1420,1447,1410,1839,991,1415,1431.00,0.43,0,5209,1437,1426,1413,1402,1389,1431,1407,1418,424,1000,900,1,1,141806193,2038,-21.45,0.86,12,0.10,-67.00,1666.00,2550,20240216,-43.65,1393,20250210,3.16,1587,-9.45,20250107,1393,3.16,20250210,2440,-41.11,20240219,1393,3.16,20250210,1.17,N,084680,1000,1418 억,,605245,N,N,52,N,00,N
20250217,150659,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1438,23,2,1.63,162753586,113748,69.35,1420,1447,1410,1839,991,1415,1430.83,0.43,0,3936,1437,1426,1413,1402,1389,1431,1407,1418,424,1000,900,1,1,141806193,2039,-21.46,0.86,12,0.08,-67.00,1666.00,2550,20240216,-43.61,1393,20250210,3.23,1587,-9.39,20250107,1393,3.23,20250210,2440,-41.07,20240219,1393,3.23,20250210,1.17,N,084680,1000,1418 억,,605245,N,N,103,N,00,N
20250217,140658,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1432,17,2,1.20,148312615,103675,63.21,1420,1447,1410,1839,991,1415,1430.55,0.43,0,578,1437,1426,1413,1402,1389,1431,1407,1418,424,1000,900,1,1,141806193,2031,-21.37,0.86,12,0.07,-67.00,1666.00,2550,20240216,-43.84,1393,20250210,2.80,1587,-9.77,20250107,1393,2.80,20250210,2440,-41.31,20240219,1393,2.80,20250210,1.17,N,084680,1000,1418 억,,605245,N,N,103,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 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
3 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
4 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
5 20250218 130659 57 100.00 KOSPI 제조 N N N N N 1431 -6 5 -0.42 87378653 61091 44.68 1437 1447 1422 1868 1006 1437 1430.30 0.43 0 -13505 1468 1452 1431 1415 1394 1460 1423 1418 431 1000 910 1 1 141806193 2029 -21.36 0.86 12 0.04 -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
6 20250218 120701 57 100.00 KOSPI 제조 N N N N N 1426 -11 5 -0.77 75955964 53090 38.83 1437 1447 1422 1868 1006 1437 1430.70 0.43 0 -9847 1468 1452 1431 1415 1394 1460 1423 1418 431 1000 910 1 1 141806193 2022 -21.28 0.86 12 0.04 -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 1.17 N 084680 1000 1418 억 612298 N N 52 N 00 N
7 20250218 110700 57 100.00 KOSPI 제조 N N N N N 1431 -6 5 -0.42 62980649 44001 32.18 1437 1447 1422 1868 1006 1437 1431.35 0.43 0 -4610 1468 1452 1431 1415 1394 1460 1423 1418 431 1000 910 1 1 141806193 2029 -21.36 0.86 12 0.03 -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
8 20250218 100700 57 100.00 KOSPI 제조 N N N N N 1433 -4 5 -0.28 51827111 36191 26.47 1437 1447 1422 1868 1006 1437 1432.04 0.43 0 -3148 1468 1452 1431 1415 1394 1460 1423 1418 431 1000 910 1 1 141806193 2032 -21.39 0.86 12 0.03 -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 1.17 N 084680 1000 1418 억 612298 N N 52 N 00 N
9 20250218 090702 57 100.00 KOSPI 제조 N N N N N 1447 10 2 0.70 18931043 13165 9.63 1437 1447 1437 1868 1006 1437 1437.98 0.43 0 -4520 1468 1452 1431 1415 1394 1460 1423 1418 431 1000 910 1 1 141806193 2052 -21.60 0.87 12 0.01 -67.00 1666.00 2550 20240216 -43.25 1393 20250210 3.88 1587 -8.82 20250107 1393 3.88 20250210 2440 -40.70 20240219 1393 3.88 20250210 1.17 N 084680 1000 1418 억 612298 N N 52 N 00 N
10 20250217 160700 57 100.00 KOSPI 제조 N N N N N 1437 22 2 1.55 195473315 136599 83.28 1420 1447 1410 1839 991 1415 1431.00 0.43 0 5209 1437 1426 1413 1402 1389 1431 1407 1418 424 1000 900 1 1 141806193 2038 -21.45 0.86 12 0.10 -67.00 1666.00 2550 20240216 -43.65 1393 20250210 3.16 1587 -9.45 20250107 1393 3.16 20250210 2440 -41.11 20240219 1393 3.16 20250210 1.17 N 084680 1000 1418 억 605245 N N 52 N 00 N
11 20250217 150659 57 100.00 KOSPI 제조 N N N N N 1438 23 2 1.63 162753586 113748 69.35 1420 1447 1410 1839 991 1415 1430.83 0.43 0 3936 1437 1426 1413 1402 1389 1431 1407 1418 424 1000 900 1 1 141806193 2039 -21.46 0.86 12 0.08 -67.00 1666.00 2550 20240216 -43.61 1393 20250210 3.23 1587 -9.39 20250107 1393 3.23 20250210 2440 -41.07 20240219 1393 3.23 20250210 1.17 N 084680 1000 1418 억 605245 N N 103 N 00 N
12 20250217 140658 57 100.00 KOSPI 제조 N N N N N 1432 17 2 1.20 148312615 103675 63.21 1420 1447 1410 1839 991 1415 1430.55 0.43 0 578 1437 1426 1413 1402 1389 1431 1407 1418 424 1000 900 1 1 141806193 2031 -21.37 0.86 12 0.07 -67.00 1666.00 2550 20240216 -43.84 1393 20250210 2.80 1587 -9.77 20250107 1393 2.80 20250210 2440 -41.31 20240219 1393 2.80 20250210 1.17 N 084680 1000 1418 억 605245 N N 103 N 00 N