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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
134790/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
20250219,160838,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24600,50,2,0.20,18087450,735,31.33,24600,24750,24450,31900,17200,24550,24608.78,1.03,0,-113,25116,24832,24566,24282,24016,24975,24425,10,7350,500,16200,50,1,2000000,492,20.13,0.72,12,0.04,1222.00,34260.00,34800,20240226,-29.31,21650,20241209,13.63,24850,-1.01,20250218,21800,12.84,20250124,34800,-29.31,20240226,21650,13.63,20241209,1.26,N,134790,500,10 억,,20661,N,N,1,N,00,N
20250219,150841,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24550,0,3,0.00,15578550,633,26.98,24600,24750,24450,31900,17200,24550,24610.66,1.03,0,-105,25116,24832,24566,24282,24016,24975,24425,10,7350,500,16200,50,1,2000000,491,20.09,0.72,12,0.03,1222.00,34260.00,34800,20240226,-29.45,21650,20241209,13.39,24850,-1.21,20250218,21800,12.61,20250124,34800,-29.45,20240226,21650,13.39,20241209,1.26,N,134790,500,10 억,,20661,N,N,0,N,00,N
20250219,140837,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24600,50,2,0.20,13908650,565,24.08,24600,24750,24450,31900,17200,24550,24617.08,1.03,0,-56,25116,24832,24566,24282,24016,24975,24425,10,7350,500,16200,50,1,2000000,492,20.13,0.72,12,0.03,1222.00,34260.00,34800,20240226,-29.31,21650,20241209,13.63,24850,-1.01,20250218,21800,12.84,20250124,34800,-29.31,20240226,21650,13.63,20241209,1.26,N,134790,500,10 억,,20661,N,N,0,N,00,N
20250219,130839,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24600,50,2,0.20,13613400,553,23.57,24600,24750,24450,31900,17200,24550,24617.36,1.03,0,-47,25116,24832,24566,24282,24016,24975,24425,10,7350,500,16200,50,1,2000000,492,20.13,0.72,12,0.03,1222.00,34260.00,34800,20240226,-29.31,21650,20241209,13.63,24850,-1.01,20250218,21800,12.84,20250124,34800,-29.31,20240226,21650,13.63,20241209,1.26,N,134790,500,10 억,,20661,N,N,0,N,00,N
20250219,120837,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24550,0,3,0.00,12235800,497,21.18,24600,24750,24450,31900,17200,24550,24619.32,1.03,0,-23,25116,24832,24566,24282,24016,24975,24425,10,7350,500,16200,50,1,2000000,491,20.09,0.72,12,0.02,1222.00,34260.00,34800,20240226,-29.45,21650,20241209,13.39,24850,-1.21,20250218,21800,12.61,20250124,34800,-29.45,20240226,21650,13.39,20241209,1.26,N,134790,500,10 억,,20661,N,N,0,N,00,N
20250219,110839,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24650,100,2,0.41,7227050,293,12.49,24600,24750,24550,31900,17200,24550,24665.70,1.03,0,-16,25116,24832,24566,24282,24016,24975,24425,10,7350,500,16200,50,1,2000000,493,20.17,0.72,12,0.01,1222.00,34260.00,34800,20240226,-29.17,21650,20241209,13.86,24850,-0.80,20250218,21800,13.07,20250124,34800,-29.17,20240226,21650,13.86,20241209,1.26,N,134790,500,10 억,,20661,N,N,0,N,00,N
20250219,100840,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24750,200,2,0.81,6758200,274,11.68,24600,24750,24550,31900,17200,24550,24664.96,1.03,0,-9,25116,24832,24566,24282,24016,24975,24425,10,7350,500,16200,50,1,2000000,495,20.25,0.72,12,0.01,1222.00,34260.00,34800,20240226,-28.88,21650,20241209,14.32,24850,-0.40,20250218,21800,13.53,20250124,34800,-28.88,20240226,21650,14.32,20241209,1.26,N,134790,500,10 억,,20661,N,N,0,N,00,N
20250219,090840,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24550,0,3,0.00,122950,5,0.21,24600,24600,24550,31900,17200,24550,24590.00,1.03,0,0,25116,24832,24566,24282,24016,24975,24425,10,7350,500,16200,50,1,2000000,491,20.09,0.72,12,0.00,1222.00,34260.00,34800,20240226,-29.45,21650,20241209,13.39,24850,-1.21,20250218,21800,12.61,20250124,34800,-29.45,20240226,21650,13.39,20241209,1.26,N,134790,500,10 억,,20661,N,N,0,N,00,N
20250218,160836,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24550,250,2,1.03,57546250,2346,157.45,24350,24850,24300,31550,17050,24300,24529.52,1.04,0,-87,24633,24466,24183,24016,23733,24550,24100,10,7250,500,16030,50,1,2000000,491,20.09,0.72,12,0.12,1222.00,34260.00,34800,20240226,-29.45,21650,20241209,13.39,24850,-1.21,20250218,21800,12.61,20250124,34800,-29.45,20240226,21650,13.39,20241209,1.25,N,134790,500,10 억,,20750,N,N,1,N,00,N
20250218,150838,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24550,250,2,1.03,51328500,2093,140.47,24350,24850,24300,31550,17050,24300,24523.89,1.04,0,-60,24633,24466,24183,24016,23733,24550,24100,10,7250,500,16030,50,1,2000000,491,20.09,0.72,12,0.10,1222.00,34260.00,34800,20240226,-29.45,21650,20241209,13.39,24850,-1.21,20250218,21800,12.61,20250124,34800,-29.45,20240226,21650,13.39,20241209,1.25,N,134790,500,10 억,,20750,N,N,1,N,00,N
20250218,140839,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24500,200,2,0.82,47670650,1944,130.47,24350,24850,24300,31550,17050,24300,24521.94,1.04,0,-51,24633,24466,24183,24016,23733,24550,24100,10,7250,500,16030,50,1,2000000,490,20.05,0.72,12,0.10,1222.00,34260.00,34800,20240226,-29.60,21650,20241209,13.16,24850,-1.41,20250218,21800,12.39,20250124,34800,-29.60,20240226,21650,13.16,20241209,1.25,N,134790,500,10 억,,20750,N,N,1,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 20250219 160838 57 100.00 KOSPI 제조 N N N N N 24600 50 2 0.20 18087450 735 31.33 24600 24750 24450 31900 17200 24550 24608.78 1.03 0 -113 25116 24832 24566 24282 24016 24975 24425 10 7350 500 16200 50 1 2000000 492 20.13 0.72 12 0.04 1222.00 34260.00 34800 20240226 -29.31 21650 20241209 13.63 24850 -1.01 20250218 21800 12.84 20250124 34800 -29.31 20240226 21650 13.63 20241209 1.26 N 134790 500 10 억 20661 N N 1 N 00 N
3 20250219 150841 57 100.00 KOSPI 제조 N N N N N 24550 0 3 0.00 15578550 633 26.98 24600 24750 24450 31900 17200 24550 24610.66 1.03 0 -105 25116 24832 24566 24282 24016 24975 24425 10 7350 500 16200 50 1 2000000 491 20.09 0.72 12 0.03 1222.00 34260.00 34800 20240226 -29.45 21650 20241209 13.39 24850 -1.21 20250218 21800 12.61 20250124 34800 -29.45 20240226 21650 13.39 20241209 1.26 N 134790 500 10 억 20661 N N 0 N 00 N
4 20250219 140837 57 100.00 KOSPI 제조 N N N N N 24600 50 2 0.20 13908650 565 24.08 24600 24750 24450 31900 17200 24550 24617.08 1.03 0 -56 25116 24832 24566 24282 24016 24975 24425 10 7350 500 16200 50 1 2000000 492 20.13 0.72 12 0.03 1222.00 34260.00 34800 20240226 -29.31 21650 20241209 13.63 24850 -1.01 20250218 21800 12.84 20250124 34800 -29.31 20240226 21650 13.63 20241209 1.26 N 134790 500 10 억 20661 N N 0 N 00 N
5 20250219 130839 57 100.00 KOSPI 제조 N N N N N 24600 50 2 0.20 13613400 553 23.57 24600 24750 24450 31900 17200 24550 24617.36 1.03 0 -47 25116 24832 24566 24282 24016 24975 24425 10 7350 500 16200 50 1 2000000 492 20.13 0.72 12 0.03 1222.00 34260.00 34800 20240226 -29.31 21650 20241209 13.63 24850 -1.01 20250218 21800 12.84 20250124 34800 -29.31 20240226 21650 13.63 20241209 1.26 N 134790 500 10 억 20661 N N 0 N 00 N
6 20250219 120837 57 100.00 KOSPI 제조 N N N N N 24550 0 3 0.00 12235800 497 21.18 24600 24750 24450 31900 17200 24550 24619.32 1.03 0 -23 25116 24832 24566 24282 24016 24975 24425 10 7350 500 16200 50 1 2000000 491 20.09 0.72 12 0.02 1222.00 34260.00 34800 20240226 -29.45 21650 20241209 13.39 24850 -1.21 20250218 21800 12.61 20250124 34800 -29.45 20240226 21650 13.39 20241209 1.26 N 134790 500 10 억 20661 N N 0 N 00 N
7 20250219 110839 57 100.00 KOSPI 제조 N N N N N 24650 100 2 0.41 7227050 293 12.49 24600 24750 24550 31900 17200 24550 24665.70 1.03 0 -16 25116 24832 24566 24282 24016 24975 24425 10 7350 500 16200 50 1 2000000 493 20.17 0.72 12 0.01 1222.00 34260.00 34800 20240226 -29.17 21650 20241209 13.86 24850 -0.80 20250218 21800 13.07 20250124 34800 -29.17 20240226 21650 13.86 20241209 1.26 N 134790 500 10 억 20661 N N 0 N 00 N
8 20250219 100840 57 100.00 KOSPI 제조 N N N N N 24750 200 2 0.81 6758200 274 11.68 24600 24750 24550 31900 17200 24550 24664.96 1.03 0 -9 25116 24832 24566 24282 24016 24975 24425 10 7350 500 16200 50 1 2000000 495 20.25 0.72 12 0.01 1222.00 34260.00 34800 20240226 -28.88 21650 20241209 14.32 24850 -0.40 20250218 21800 13.53 20250124 34800 -28.88 20240226 21650 14.32 20241209 1.26 N 134790 500 10 억 20661 N N 0 N 00 N
9 20250219 090840 57 100.00 KOSPI 제조 N N N N N 24550 0 3 0.00 122950 5 0.21 24600 24600 24550 31900 17200 24550 24590.00 1.03 0 0 25116 24832 24566 24282 24016 24975 24425 10 7350 500 16200 50 1 2000000 491 20.09 0.72 12 0.00 1222.00 34260.00 34800 20240226 -29.45 21650 20241209 13.39 24850 -1.21 20250218 21800 12.61 20250124 34800 -29.45 20240226 21650 13.39 20241209 1.26 N 134790 500 10 억 20661 N N 0 N 00 N
10 20250218 160836 57 100.00 KOSPI 제조 N N N N N 24550 250 2 1.03 57546250 2346 157.45 24350 24850 24300 31550 17050 24300 24529.52 1.04 0 -87 24633 24466 24183 24016 23733 24550 24100 10 7250 500 16030 50 1 2000000 491 20.09 0.72 12 0.12 1222.00 34260.00 34800 20240226 -29.45 21650 20241209 13.39 24850 -1.21 20250218 21800 12.61 20250124 34800 -29.45 20240226 21650 13.39 20241209 1.25 N 134790 500 10 억 20750 N N 1 N 00 N
11 20250218 150838 57 100.00 KOSPI 제조 N N N N N 24550 250 2 1.03 51328500 2093 140.47 24350 24850 24300 31550 17050 24300 24523.89 1.04 0 -60 24633 24466 24183 24016 23733 24550 24100 10 7250 500 16030 50 1 2000000 491 20.09 0.72 12 0.10 1222.00 34260.00 34800 20240226 -29.45 21650 20241209 13.39 24850 -1.21 20250218 21800 12.61 20250124 34800 -29.45 20240226 21650 13.39 20241209 1.25 N 134790 500 10 억 20750 N N 1 N 00 N
12 20250218 140839 57 100.00 KOSPI 제조 N N N N N 24500 200 2 0.82 47670650 1944 130.47 24350 24850 24300 31550 17050 24300 24521.94 1.04 0 -51 24633 24466 24183 24016 23733 24550 24100 10 7250 500 16030 50 1 2000000 490 20.05 0.72 12 0.10 1222.00 34260.00 34800 20240226 -29.60 21650 20241209 13.16 24850 -1.41 20250218 21800 12.39 20250124 34800 -29.60 20240226 21650 13.16 20241209 1.25 N 134790 500 10 억 20750 N N 1 N 00 N