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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160815,57,100.00,KOSPI,,제조,N,N,N,N, ,N,23850,-500,5,-2.05,24753550,1037,33.81,24350,24350,23650,31650,17050,24350,23870.35,1.05,0,-118,24750,24550,24200,24000,23650,24650,24100,10,7300,500,16070,50,1,2000000,477,19.52,0.70,12,0.05,1222.00,34260.00,34800,20240226,-31.47,21650,20241209,10.16,24500,-2.65,20250210,21800,9.40,20250124,34800,-31.47,20240226,21650,10.16,20241209,1.12,N,134790,500,10 억,,21066,N,N,11,N,00,N
20250212,150814,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24050,-300,5,-1.23,23152100,970,31.63,24350,24350,23650,31650,17050,24350,23868.14,1.05,0,-67,24750,24550,24200,24000,23650,24650,24100,10,7300,500,16070,50,1,2000000,481,19.68,0.70,12,0.05,1222.00,34260.00,34800,20240226,-30.89,21650,20241209,11.09,24500,-1.84,20250210,21800,10.32,20250124,34800,-30.89,20240226,21650,11.09,20241209,1.12,N,134790,500,10 억,,21066,N,N,0,N,00,N
20250212,140816,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24000,-350,5,-1.44,23056000,966,31.50,24350,24350,23650,31650,17050,24350,23867.49,1.05,0,-67,24750,24550,24200,24000,23650,24650,24100,10,7300,500,16070,50,1,2000000,480,19.64,0.70,12,0.05,1222.00,34260.00,34800,20240226,-31.03,21650,20241209,10.85,24500,-2.04,20250210,21800,10.09,20250124,34800,-31.03,20240226,21650,10.85,20241209,1.12,N,134790,500,10 억,,21066,N,N,0,N,00,N
20250212,130818,57,100.00,KOSPI,,제조,N,N,N,N, ,N,23850,-500,5,-2.05,20900700,876,28.56,24350,24350,23650,31650,17050,24350,23859.25,1.05,0,-50,24750,24550,24200,24000,23650,24650,24100,10,7300,500,16070,50,1,2000000,477,19.52,0.70,12,0.04,1222.00,34260.00,34800,20240226,-31.47,21650,20241209,10.16,24500,-2.65,20250210,21800,9.40,20250124,34800,-31.47,20240226,21650,10.16,20241209,1.12,N,134790,500,10 억,,21066,N,N,0,N,00,N
20250212,120813,57,100.00,KOSPI,,제조,N,N,N,N, ,N,23800,-550,5,-2.26,19781500,829,27.03,24350,24350,23650,31650,17050,24350,23861.88,1.05,0,-44,24750,24550,24200,24000,23650,24650,24100,10,7300,500,16070,50,1,2000000,476,19.48,0.69,12,0.04,1222.00,34260.00,34800,20240226,-31.61,21650,20241209,9.93,24500,-2.86,20250210,21800,9.17,20250124,34800,-31.61,20240226,21650,9.93,20241209,1.12,N,134790,500,10 억,,21066,N,N,0,N,00,N
20250212,110813,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24050,-300,5,-1.23,6228350,258,8.41,24350,24350,24000,31650,17050,24350,24140.89,1.05,0,-53,24750,24550,24200,24000,23650,24650,24100,10,7300,500,16070,50,1,2000000,481,19.68,0.70,12,0.01,1222.00,34260.00,34800,20240226,-30.89,21650,20241209,11.09,24500,-1.84,20250210,21800,10.32,20250124,34800,-30.89,20240226,21650,11.09,20241209,1.12,N,134790,500,10 억,,21066,N,N,0,N,00,N
20250212,100807,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24150,-200,5,-0.82,3433000,142,4.63,24350,24350,24100,31650,17050,24350,24176.06,1.05,0,-22,24750,24550,24200,24000,23650,24650,24100,10,7300,500,16070,50,1,2000000,483,19.76,0.70,12,0.01,1222.00,34260.00,34800,20240226,-30.60,21650,20241209,11.55,24500,-1.43,20250210,21800,10.78,20250124,34800,-30.60,20240226,21650,11.55,20241209,1.12,N,134790,500,10 억,,21066,N,N,0,N,00,N
20250212,090803,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24350,0,3,0.00,121750,5,0.16,24350,24350,24350,31650,17050,24350,24350.00,1.05,0,0,24750,24550,24200,24000,23650,24650,24100,10,7300,500,16070,50,1,2000000,487,19.93,0.71,12,0.00,1222.00,34260.00,34800,20240226,-30.03,21650,20241209,12.47,24500,-0.61,20250210,21800,11.70,20250124,34800,-30.03,20240226,21650,12.47,20241209,1.12,N,134790,500,10 억,,21066,N,N,0,N,00,N
20250211,160817,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24350,400,2,1.67,74065700,3067,22.15,23950,24400,23850,31100,16800,23950,24149.23,1.05,0,-28,25516,24732,23716,22932,21916,25125,23325,10,7150,500,15800,50,1,2000000,487,19.93,0.71,12,0.15,1222.00,34260.00,34800,20240226,-30.03,21650,20241209,12.47,24500,-0.61,20250210,21800,11.70,20250124,34800,-30.03,20240226,21650,12.47,20241209,1.11,N,134790,500,10 억,,21098,N,N,0,N,00,N
20250211,150817,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24300,350,2,1.46,73846550,3058,22.08,23950,24400,23850,31100,16800,23950,24148.64,1.05,0,-29,25516,24732,23716,22932,21916,25125,23325,10,7150,500,15800,50,1,2000000,486,19.89,0.71,12,0.15,1222.00,34260.00,34800,20240226,-30.17,21650,20241209,12.24,24500,-0.82,20250210,21800,11.47,20250124,34800,-30.17,20240226,21650,12.24,20241209,1.11,N,134790,500,10 억,,21098,N,N,0,N,00,N
20250211,140818,57,100.00,KOSPI,,제조,N,N,N,N, ,N,24250,300,2,1.25,59901350,2484,17.94,23950,24400,23850,31100,16800,23950,24114.88,1.05,0,-35,25516,24732,23716,22932,21916,25125,23325,10,7150,500,15800,50,1,2000000,485,19.84,0.71,12,0.12,1222.00,34260.00,34800,20240226,-30.32,21650,20241209,12.01,24500,-1.02,20250210,21800,11.24,20250124,34800,-30.32,20240226,21650,12.01,20241209,1.11,N,134790,500,10 억,,21098,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 20250212 160815 57 100.00 KOSPI 제조 N N N N N 23850 -500 5 -2.05 24753550 1037 33.81 24350 24350 23650 31650 17050 24350 23870.35 1.05 0 -118 24750 24550 24200 24000 23650 24650 24100 10 7300 500 16070 50 1 2000000 477 19.52 0.70 12 0.05 1222.00 34260.00 34800 20240226 -31.47 21650 20241209 10.16 24500 -2.65 20250210 21800 9.40 20250124 34800 -31.47 20240226 21650 10.16 20241209 1.12 N 134790 500 10 억 21066 N N 11 N 00 N
3 20250212 150814 57 100.00 KOSPI 제조 N N N N N 24050 -300 5 -1.23 23152100 970 31.63 24350 24350 23650 31650 17050 24350 23868.14 1.05 0 -67 24750 24550 24200 24000 23650 24650 24100 10 7300 500 16070 50 1 2000000 481 19.68 0.70 12 0.05 1222.00 34260.00 34800 20240226 -30.89 21650 20241209 11.09 24500 -1.84 20250210 21800 10.32 20250124 34800 -30.89 20240226 21650 11.09 20241209 1.12 N 134790 500 10 억 21066 N N 0 N 00 N
4 20250212 140816 57 100.00 KOSPI 제조 N N N N N 24000 -350 5 -1.44 23056000 966 31.50 24350 24350 23650 31650 17050 24350 23867.49 1.05 0 -67 24750 24550 24200 24000 23650 24650 24100 10 7300 500 16070 50 1 2000000 480 19.64 0.70 12 0.05 1222.00 34260.00 34800 20240226 -31.03 21650 20241209 10.85 24500 -2.04 20250210 21800 10.09 20250124 34800 -31.03 20240226 21650 10.85 20241209 1.12 N 134790 500 10 억 21066 N N 0 N 00 N
5 20250212 130818 57 100.00 KOSPI 제조 N N N N N 23850 -500 5 -2.05 20900700 876 28.56 24350 24350 23650 31650 17050 24350 23859.25 1.05 0 -50 24750 24550 24200 24000 23650 24650 24100 10 7300 500 16070 50 1 2000000 477 19.52 0.70 12 0.04 1222.00 34260.00 34800 20240226 -31.47 21650 20241209 10.16 24500 -2.65 20250210 21800 9.40 20250124 34800 -31.47 20240226 21650 10.16 20241209 1.12 N 134790 500 10 억 21066 N N 0 N 00 N
6 20250212 120813 57 100.00 KOSPI 제조 N N N N N 23800 -550 5 -2.26 19781500 829 27.03 24350 24350 23650 31650 17050 24350 23861.88 1.05 0 -44 24750 24550 24200 24000 23650 24650 24100 10 7300 500 16070 50 1 2000000 476 19.48 0.69 12 0.04 1222.00 34260.00 34800 20240226 -31.61 21650 20241209 9.93 24500 -2.86 20250210 21800 9.17 20250124 34800 -31.61 20240226 21650 9.93 20241209 1.12 N 134790 500 10 억 21066 N N 0 N 00 N
7 20250212 110813 57 100.00 KOSPI 제조 N N N N N 24050 -300 5 -1.23 6228350 258 8.41 24350 24350 24000 31650 17050 24350 24140.89 1.05 0 -53 24750 24550 24200 24000 23650 24650 24100 10 7300 500 16070 50 1 2000000 481 19.68 0.70 12 0.01 1222.00 34260.00 34800 20240226 -30.89 21650 20241209 11.09 24500 -1.84 20250210 21800 10.32 20250124 34800 -30.89 20240226 21650 11.09 20241209 1.12 N 134790 500 10 억 21066 N N 0 N 00 N
8 20250212 100807 57 100.00 KOSPI 제조 N N N N N 24150 -200 5 -0.82 3433000 142 4.63 24350 24350 24100 31650 17050 24350 24176.06 1.05 0 -22 24750 24550 24200 24000 23650 24650 24100 10 7300 500 16070 50 1 2000000 483 19.76 0.70 12 0.01 1222.00 34260.00 34800 20240226 -30.60 21650 20241209 11.55 24500 -1.43 20250210 21800 10.78 20250124 34800 -30.60 20240226 21650 11.55 20241209 1.12 N 134790 500 10 억 21066 N N 0 N 00 N
9 20250212 090803 57 100.00 KOSPI 제조 N N N N N 24350 0 3 0.00 121750 5 0.16 24350 24350 24350 31650 17050 24350 24350.00 1.05 0 0 24750 24550 24200 24000 23650 24650 24100 10 7300 500 16070 50 1 2000000 487 19.93 0.71 12 0.00 1222.00 34260.00 34800 20240226 -30.03 21650 20241209 12.47 24500 -0.61 20250210 21800 11.70 20250124 34800 -30.03 20240226 21650 12.47 20241209 1.12 N 134790 500 10 억 21066 N N 0 N 00 N
10 20250211 160817 57 100.00 KOSPI 제조 N N N N N 24350 400 2 1.67 74065700 3067 22.15 23950 24400 23850 31100 16800 23950 24149.23 1.05 0 -28 25516 24732 23716 22932 21916 25125 23325 10 7150 500 15800 50 1 2000000 487 19.93 0.71 12 0.15 1222.00 34260.00 34800 20240226 -30.03 21650 20241209 12.47 24500 -0.61 20250210 21800 11.70 20250124 34800 -30.03 20240226 21650 12.47 20241209 1.11 N 134790 500 10 억 21098 N N 0 N 00 N
11 20250211 150817 57 100.00 KOSPI 제조 N N N N N 24300 350 2 1.46 73846550 3058 22.08 23950 24400 23850 31100 16800 23950 24148.64 1.05 0 -29 25516 24732 23716 22932 21916 25125 23325 10 7150 500 15800 50 1 2000000 486 19.89 0.71 12 0.15 1222.00 34260.00 34800 20240226 -30.17 21650 20241209 12.24 24500 -0.82 20250210 21800 11.47 20250124 34800 -30.17 20240226 21650 12.24 20241209 1.11 N 134790 500 10 억 21098 N N 0 N 00 N
12 20250211 140818 57 100.00 KOSPI 제조 N N N N N 24250 300 2 1.25 59901350 2484 17.94 23950 24400 23850 31100 16800 23950 24114.88 1.05 0 -35 25516 24732 23716 22932 21916 25125 23325 10 7150 500 15800 50 1 2000000 485 19.84 0.71 12 0.12 1222.00 34260.00 34800 20240226 -30.32 21650 20241209 12.01 24500 -1.02 20250210 21800 11.24 20250124 34800 -30.32 20240226 21650 12.01 20241209 1.11 N 134790 500 10 억 21098 N N 0 N 00 N