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
006370/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
20250219,160218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7070,70,2,1.00,68989530,9686,123.58,6970,7210,6960,9100,4900,7000,7122.60,3.50,0,207,7546,7272,7126,6852,6706,7200,6780,541,2100,5000,5040,10,1,10821611,765,-2.58,0.33,12,0.09,-2740.00,21497.00,10200,20240206,-30.69,4965,20241210,42.40,8590,-17.69,20250115,5220,35.44,20250102,10090,-29.93,20240220,4965,42.40,20241210,0.00,N,006370,5000,541 억,,378847,N,N,10,N,00,N
20250219,150220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7080,80,2,1.14,68579310,9628,122.84,6970,7210,6960,9100,4900,7000,7122.90,3.50,0,197,7546,7272,7126,6852,6706,7200,6780,541,2100,5000,5040,10,1,10821611,766,-2.58,0.33,12,0.09,-2740.00,21497.00,10200,20240206,-30.59,4965,20241210,42.60,8590,-17.58,20250115,5220,35.63,20250102,10090,-29.83,20240220,4965,42.60,20241210,0.00,N,006370,5000,541 억,,378847,N,N,0,N,00,N
20250219,140218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7070,70,2,1.00,61266210,8593,109.63,6970,7210,6960,9100,4900,7000,7129.78,3.50,0,658,7546,7272,7126,6852,6706,7200,6780,541,2100,5000,5040,10,1,10821611,765,-2.58,0.33,12,0.08,-2740.00,21497.00,10200,20240206,-30.69,4965,20241210,42.40,8590,-17.69,20250115,5220,35.44,20250102,10090,-29.93,20240220,4965,42.40,20241210,0.00,N,006370,5000,541 억,,378847,N,N,0,N,00,N
20250219,130219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7120,120,2,1.71,55116190,7725,98.56,6970,7210,6960,9100,4900,7000,7134.78,3.50,0,1100,7546,7272,7126,6852,6706,7200,6780,541,2100,5000,5040,10,1,10821611,770,-2.60,0.33,12,0.07,-2740.00,21497.00,10200,20240206,-30.20,4965,20241210,43.40,8590,-17.11,20250115,5220,36.40,20250102,10090,-29.44,20240220,4965,43.40,20241210,0.00,N,006370,5000,541 억,,378847,N,N,0,N,00,N
20250219,120219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7130,130,2,1.86,52612620,7374,94.08,6970,7210,6960,9100,4900,7000,7134.88,3.50,0,1429,7546,7272,7126,6852,6706,7200,6780,541,2100,5000,5040,10,1,10821611,772,-2.60,0.33,12,0.07,-2740.00,21497.00,10200,20240206,-30.10,4965,20241210,43.61,8590,-17.00,20250115,5220,36.59,20250102,10090,-29.34,20240220,4965,43.61,20241210,0.00,N,006370,5000,541 억,,378847,N,N,0,N,00,N
20250219,110219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7130,130,2,1.86,24988110,3520,44.91,6970,7130,6960,9100,4900,7000,7098.89,3.50,0,-98,7546,7272,7126,6852,6706,7200,6780,541,2100,5000,5040,10,1,10821611,772,-2.60,0.33,12,0.03,-2740.00,21497.00,10200,20240206,-30.10,4965,20241210,43.61,8590,-17.00,20250115,5220,36.59,20250102,10090,-29.34,20240220,4965,43.61,20241210,0.00,N,006370,5000,541 억,,378847,N,N,0,N,00,N
20250219,100219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7120,120,2,1.71,18071410,2545,32.47,6970,7120,6960,9100,4900,7000,7100.75,3.50,0,-266,7546,7272,7126,6852,6706,7200,6780,541,2100,5000,5040,10,1,10821611,770,-2.60,0.33,12,0.02,-2740.00,21497.00,10200,20240206,-30.20,4965,20241210,43.40,8590,-17.11,20250115,5220,36.40,20250102,10090,-29.44,20240220,4965,43.40,20241210,0.00,N,006370,5000,541 억,,378847,N,N,0,N,00,N
20250219,090219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6960,-40,5,-0.57,473580,68,0.87,6970,6970,6960,9100,4900,7000,6964.41,3.50,0,-68,7546,7272,7126,6852,6706,7200,6780,541,2100,5000,5040,10,1,10821611,753,-2.54,0.32,12,0.00,-2740.00,21497.00,10200,20240206,-31.76,4965,20241210,40.18,8590,-18.98,20250115,5220,33.33,20250102,10090,-31.02,20240220,4965,40.18,20241210,0.00,N,006370,5000,541 억,,378847,N,N,0,N,00,N
20250218,160218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7000,-140,5,-1.96,55262450,7837,163.71,7400,7400,6980,9280,5000,7140,7051.48,3.52,0,-1623,7433,7286,7133,6986,6833,7360,7060,541,2140,5000,5140,10,1,10821611,758,-2.55,0.33,12,0.07,-2740.00,21497.00,10200,20240206,-31.37,4965,20241210,40.99,8590,-18.51,20250115,5220,34.10,20250102,10090,-30.62,20240220,4965,40.99,20241210,0.00,N,006370,5000,541 억,,380485,N,N,5,N,00,N
20250218,150219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7000,-140,5,-1.96,51676240,7328,153.08,7400,7400,6980,9280,5000,7140,7051.89,3.52,0,-1564,7433,7286,7133,6986,6833,7360,7060,541,2140,5000,5140,10,1,10821611,758,-2.55,0.33,12,0.07,-2740.00,21497.00,10200,20240206,-31.37,4965,20241210,40.99,8590,-18.51,20250115,5220,34.10,20250102,10090,-30.62,20240220,4965,40.99,20241210,0.00,N,006370,5000,541 억,,380485,N,N,5,N,00,N
20250218,140219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7000,-140,5,-1.96,36881320,5230,109.25,7400,7400,6980,9280,5000,7140,7051.88,3.52,0,-1464,7433,7286,7133,6986,6833,7360,7060,541,2140,5000,5140,10,1,10821611,758,-2.55,0.33,12,0.05,-2740.00,21497.00,10200,20240206,-31.37,4965,20241210,40.99,8590,-18.51,20250115,5220,34.10,20250102,10090,-30.62,20240220,4965,40.99,20241210,0.00,N,006370,5000,541 억,,380485,N,N,5,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 160218 57 100.00 KOSPI 유통 N N N N N 7070 70 2 1.00 68989530 9686 123.58 6970 7210 6960 9100 4900 7000 7122.60 3.50 0 207 7546 7272 7126 6852 6706 7200 6780 541 2100 5000 5040 10 1 10821611 765 -2.58 0.33 12 0.09 -2740.00 21497.00 10200 20240206 -30.69 4965 20241210 42.40 8590 -17.69 20250115 5220 35.44 20250102 10090 -29.93 20240220 4965 42.40 20241210 0.00 N 006370 5000 541 억 378847 N N 10 N 00 N
3 20250219 150220 57 100.00 KOSPI 유통 N N N N N 7080 80 2 1.14 68579310 9628 122.84 6970 7210 6960 9100 4900 7000 7122.90 3.50 0 197 7546 7272 7126 6852 6706 7200 6780 541 2100 5000 5040 10 1 10821611 766 -2.58 0.33 12 0.09 -2740.00 21497.00 10200 20240206 -30.59 4965 20241210 42.60 8590 -17.58 20250115 5220 35.63 20250102 10090 -29.83 20240220 4965 42.60 20241210 0.00 N 006370 5000 541 억 378847 N N 0 N 00 N
4 20250219 140218 57 100.00 KOSPI 유통 N N N N N 7070 70 2 1.00 61266210 8593 109.63 6970 7210 6960 9100 4900 7000 7129.78 3.50 0 658 7546 7272 7126 6852 6706 7200 6780 541 2100 5000 5040 10 1 10821611 765 -2.58 0.33 12 0.08 -2740.00 21497.00 10200 20240206 -30.69 4965 20241210 42.40 8590 -17.69 20250115 5220 35.44 20250102 10090 -29.93 20240220 4965 42.40 20241210 0.00 N 006370 5000 541 억 378847 N N 0 N 00 N
5 20250219 130219 57 100.00 KOSPI 유통 N N N N N 7120 120 2 1.71 55116190 7725 98.56 6970 7210 6960 9100 4900 7000 7134.78 3.50 0 1100 7546 7272 7126 6852 6706 7200 6780 541 2100 5000 5040 10 1 10821611 770 -2.60 0.33 12 0.07 -2740.00 21497.00 10200 20240206 -30.20 4965 20241210 43.40 8590 -17.11 20250115 5220 36.40 20250102 10090 -29.44 20240220 4965 43.40 20241210 0.00 N 006370 5000 541 억 378847 N N 0 N 00 N
6 20250219 120219 57 100.00 KOSPI 유통 N N N N N 7130 130 2 1.86 52612620 7374 94.08 6970 7210 6960 9100 4900 7000 7134.88 3.50 0 1429 7546 7272 7126 6852 6706 7200 6780 541 2100 5000 5040 10 1 10821611 772 -2.60 0.33 12 0.07 -2740.00 21497.00 10200 20240206 -30.10 4965 20241210 43.61 8590 -17.00 20250115 5220 36.59 20250102 10090 -29.34 20240220 4965 43.61 20241210 0.00 N 006370 5000 541 억 378847 N N 0 N 00 N
7 20250219 110219 57 100.00 KOSPI 유통 N N N N N 7130 130 2 1.86 24988110 3520 44.91 6970 7130 6960 9100 4900 7000 7098.89 3.50 0 -98 7546 7272 7126 6852 6706 7200 6780 541 2100 5000 5040 10 1 10821611 772 -2.60 0.33 12 0.03 -2740.00 21497.00 10200 20240206 -30.10 4965 20241210 43.61 8590 -17.00 20250115 5220 36.59 20250102 10090 -29.34 20240220 4965 43.61 20241210 0.00 N 006370 5000 541 억 378847 N N 0 N 00 N
8 20250219 100219 57 100.00 KOSPI 유통 N N N N N 7120 120 2 1.71 18071410 2545 32.47 6970 7120 6960 9100 4900 7000 7100.75 3.50 0 -266 7546 7272 7126 6852 6706 7200 6780 541 2100 5000 5040 10 1 10821611 770 -2.60 0.33 12 0.02 -2740.00 21497.00 10200 20240206 -30.20 4965 20241210 43.40 8590 -17.11 20250115 5220 36.40 20250102 10090 -29.44 20240220 4965 43.40 20241210 0.00 N 006370 5000 541 억 378847 N N 0 N 00 N
9 20250219 090219 57 100.00 KOSPI 유통 N N N N N 6960 -40 5 -0.57 473580 68 0.87 6970 6970 6960 9100 4900 7000 6964.41 3.50 0 -68 7546 7272 7126 6852 6706 7200 6780 541 2100 5000 5040 10 1 10821611 753 -2.54 0.32 12 0.00 -2740.00 21497.00 10200 20240206 -31.76 4965 20241210 40.18 8590 -18.98 20250115 5220 33.33 20250102 10090 -31.02 20240220 4965 40.18 20241210 0.00 N 006370 5000 541 억 378847 N N 0 N 00 N
10 20250218 160218 57 100.00 KOSPI 유통 N N N N N 7000 -140 5 -1.96 55262450 7837 163.71 7400 7400 6980 9280 5000 7140 7051.48 3.52 0 -1623 7433 7286 7133 6986 6833 7360 7060 541 2140 5000 5140 10 1 10821611 758 -2.55 0.33 12 0.07 -2740.00 21497.00 10200 20240206 -31.37 4965 20241210 40.99 8590 -18.51 20250115 5220 34.10 20250102 10090 -30.62 20240220 4965 40.99 20241210 0.00 N 006370 5000 541 억 380485 N N 5 N 00 N
11 20250218 150219 57 100.00 KOSPI 유통 N N N N N 7000 -140 5 -1.96 51676240 7328 153.08 7400 7400 6980 9280 5000 7140 7051.89 3.52 0 -1564 7433 7286 7133 6986 6833 7360 7060 541 2140 5000 5140 10 1 10821611 758 -2.55 0.33 12 0.07 -2740.00 21497.00 10200 20240206 -31.37 4965 20241210 40.99 8590 -18.51 20250115 5220 34.10 20250102 10090 -30.62 20240220 4965 40.99 20241210 0.00 N 006370 5000 541 억 380485 N N 5 N 00 N
12 20250218 140219 57 100.00 KOSPI 유통 N N N N N 7000 -140 5 -1.96 36881320 5230 109.25 7400 7400 6980 9280 5000 7140 7051.88 3.52 0 -1464 7433 7286 7133 6986 6833 7360 7060 541 2140 5000 5140 10 1 10821611 758 -2.55 0.33 12 0.05 -2740.00 21497.00 10200 20240206 -31.37 4965 20241210 40.99 8590 -18.51 20250115 5220 34.10 20250102 10090 -30.62 20240220 4965 40.99 20241210 0.00 N 006370 5000 541 억 380485 N N 5 N 00 N