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
006880/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
20250219,160222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7090,80,2,1.14,511732490,72513,89.88,7010,7130,7000,9110,4910,7010,7056.98,1.43,0,5811,7150,7080,7040,6970,6930,7060,6950,59,2100,500,4340,10,1,11828858,839,9.57,0.79,12,0.61,741.00,9020.00,12830,20240325,-44.74,5950,20240909,19.16,7220,-1.80,20250211,6200,14.35,20250102,12830,-44.74,20240325,5950,19.16,20240909,2.61,N,006880,500,59 억,,168941,N,N,10,N,00,N
20250219,150224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7100,90,2,1.28,462303200,65546,81.25,7010,7110,7000,9110,4910,7010,7053.11,1.43,0,7160,7150,7080,7040,6970,6930,7060,6950,59,2100,500,4340,10,1,11828858,840,9.58,0.79,12,0.55,741.00,9020.00,12830,20240325,-44.66,5950,20240909,19.33,7220,-1.66,20250211,6200,14.52,20250102,12830,-44.66,20240325,5950,19.33,20240909,2.61,N,006880,500,59 억,,168941,N,N,0,N,00,N
20250219,140222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7080,70,2,1.00,334294920,47464,58.83,7010,7090,7000,9110,4910,7010,7043.13,1.43,0,2784,7150,7080,7040,6970,6930,7060,6950,59,2100,500,4340,10,1,11828858,837,9.55,0.78,12,0.40,741.00,9020.00,12830,20240325,-44.82,5950,20240909,18.99,7220,-1.94,20250211,6200,14.19,20250102,12830,-44.82,20240325,5950,18.99,20240909,2.61,N,006880,500,59 억,,168941,N,N,0,N,00,N
20250219,130222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7060,50,2,0.71,277518080,39436,48.88,7010,7080,7000,9110,4910,7010,7037.18,1.43,0,1631,7150,7080,7040,6970,6930,7060,6950,59,2100,500,4340,10,1,11828858,835,9.53,0.78,12,0.33,741.00,9020.00,12830,20240325,-44.97,5950,20240909,18.66,7220,-2.22,20250211,6200,13.87,20250102,12830,-44.97,20240325,5950,18.66,20240909,2.61,N,006880,500,59 억,,168941,N,N,0,N,00,N
20250219,120223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7050,40,2,0.57,222284740,31603,39.17,7010,7070,7000,9110,4910,7010,7033.66,1.43,0,-2463,7150,7080,7040,6970,6930,7060,6950,59,2100,500,4340,10,1,11828858,834,9.51,0.78,12,0.27,741.00,9020.00,12830,20240325,-45.05,5950,20240909,18.49,7220,-2.35,20250211,6200,13.71,20250102,12830,-45.05,20240325,5950,18.49,20240909,2.61,N,006880,500,59 억,,168941,N,N,0,N,00,N
20250219,110223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7020,10,2,0.14,183096650,26038,32.27,7010,7070,7000,9110,4910,7010,7031.90,1.43,0,-1576,7150,7080,7040,6970,6930,7060,6950,59,2100,500,4340,10,1,11828858,830,9.47,0.78,12,0.22,741.00,9020.00,12830,20240325,-45.28,5950,20240909,17.98,7220,-2.77,20250211,6200,13.23,20250102,12830,-45.28,20240325,5950,17.98,20240909,2.61,N,006880,500,59 억,,168941,N,N,0,N,00,N
20250219,100222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7050,40,2,0.57,122764000,17468,21.65,7010,7060,7000,9110,4910,7010,7027.94,1.43,0,93,7150,7080,7040,6970,6930,7060,6950,59,2100,500,4340,10,1,11828858,834,9.51,0.78,12,0.15,741.00,9020.00,12830,20240325,-45.05,5950,20240909,18.49,7220,-2.35,20250211,6200,13.71,20250102,12830,-45.05,20240325,5950,18.49,20240909,2.61,N,006880,500,59 억,,168941,N,N,0,N,00,N
20250219,090223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7040,30,2,0.43,6603000,942,1.17,7010,7040,7000,9110,4910,7010,7009.55,1.43,0,-687,7150,7080,7040,6970,6930,7060,6950,59,2100,500,4340,10,1,11828858,833,9.50,0.78,12,0.01,741.00,9020.00,12830,20240325,-45.13,5950,20240909,18.32,7220,-2.49,20250211,6200,13.55,20250102,12830,-45.13,20240325,5950,18.32,20240909,2.61,N,006880,500,59 억,,168941,N,N,0,N,00,N
20250218,160222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7010,-60,5,-0.85,553361400,78519,69.03,7060,7110,7000,9190,4950,7070,7047.48,1.36,0,5920,7250,7160,7060,6970,6870,7110,6920,59,2120,500,4380,10,1,11828858,829,9.46,0.78,12,0.66,741.00,9020.00,12830,20240325,-45.36,5950,20240909,17.82,7220,-2.91,20250211,6200,13.06,20250102,12830,-45.36,20240325,5950,17.82,20240909,2.61,N,006880,500,59 억,,160902,N,N,5,N,00,N
20250218,150223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7030,-40,5,-0.57,493092550,69926,61.47,7060,7110,7000,9190,4950,7070,7051.63,1.36,0,6658,7250,7160,7060,6970,6870,7110,6920,59,2120,500,4380,10,1,11828858,832,9.49,0.78,12,0.59,741.00,9020.00,12830,20240325,-45.21,5950,20240909,18.15,7220,-2.63,20250211,6200,13.39,20250102,12830,-45.21,20240325,5950,18.15,20240909,2.61,N,006880,500,59 억,,160902,N,N,5,N,00,N
20250218,140223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7050,-20,5,-0.28,399059690,56547,49.71,7060,7110,7000,9190,4950,7070,7057.13,1.36,0,8742,7250,7160,7060,6970,6870,7110,6920,59,2120,500,4380,10,1,11828858,834,9.51,0.78,12,0.48,741.00,9020.00,12830,20240325,-45.05,5950,20240909,18.49,7220,-2.35,20250211,6200,13.71,20250102,12830,-45.05,20240325,5950,18.49,20240909,2.61,N,006880,500,59 억,,160902,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 160222 57 100.00 KOSPI 유통 N N N N N 7090 80 2 1.14 511732490 72513 89.88 7010 7130 7000 9110 4910 7010 7056.98 1.43 0 5811 7150 7080 7040 6970 6930 7060 6950 59 2100 500 4340 10 1 11828858 839 9.57 0.79 12 0.61 741.00 9020.00 12830 20240325 -44.74 5950 20240909 19.16 7220 -1.80 20250211 6200 14.35 20250102 12830 -44.74 20240325 5950 19.16 20240909 2.61 N 006880 500 59 억 168941 N N 10 N 00 N
3 20250219 150224 57 100.00 KOSPI 유통 N N N N N 7100 90 2 1.28 462303200 65546 81.25 7010 7110 7000 9110 4910 7010 7053.11 1.43 0 7160 7150 7080 7040 6970 6930 7060 6950 59 2100 500 4340 10 1 11828858 840 9.58 0.79 12 0.55 741.00 9020.00 12830 20240325 -44.66 5950 20240909 19.33 7220 -1.66 20250211 6200 14.52 20250102 12830 -44.66 20240325 5950 19.33 20240909 2.61 N 006880 500 59 억 168941 N N 0 N 00 N
4 20250219 140222 57 100.00 KOSPI 유통 N N N N N 7080 70 2 1.00 334294920 47464 58.83 7010 7090 7000 9110 4910 7010 7043.13 1.43 0 2784 7150 7080 7040 6970 6930 7060 6950 59 2100 500 4340 10 1 11828858 837 9.55 0.78 12 0.40 741.00 9020.00 12830 20240325 -44.82 5950 20240909 18.99 7220 -1.94 20250211 6200 14.19 20250102 12830 -44.82 20240325 5950 18.99 20240909 2.61 N 006880 500 59 억 168941 N N 0 N 00 N
5 20250219 130222 57 100.00 KOSPI 유통 N N N N N 7060 50 2 0.71 277518080 39436 48.88 7010 7080 7000 9110 4910 7010 7037.18 1.43 0 1631 7150 7080 7040 6970 6930 7060 6950 59 2100 500 4340 10 1 11828858 835 9.53 0.78 12 0.33 741.00 9020.00 12830 20240325 -44.97 5950 20240909 18.66 7220 -2.22 20250211 6200 13.87 20250102 12830 -44.97 20240325 5950 18.66 20240909 2.61 N 006880 500 59 억 168941 N N 0 N 00 N
6 20250219 120223 57 100.00 KOSPI 유통 N N N N N 7050 40 2 0.57 222284740 31603 39.17 7010 7070 7000 9110 4910 7010 7033.66 1.43 0 -2463 7150 7080 7040 6970 6930 7060 6950 59 2100 500 4340 10 1 11828858 834 9.51 0.78 12 0.27 741.00 9020.00 12830 20240325 -45.05 5950 20240909 18.49 7220 -2.35 20250211 6200 13.71 20250102 12830 -45.05 20240325 5950 18.49 20240909 2.61 N 006880 500 59 억 168941 N N 0 N 00 N
7 20250219 110223 57 100.00 KOSPI 유통 N N N N N 7020 10 2 0.14 183096650 26038 32.27 7010 7070 7000 9110 4910 7010 7031.90 1.43 0 -1576 7150 7080 7040 6970 6930 7060 6950 59 2100 500 4340 10 1 11828858 830 9.47 0.78 12 0.22 741.00 9020.00 12830 20240325 -45.28 5950 20240909 17.98 7220 -2.77 20250211 6200 13.23 20250102 12830 -45.28 20240325 5950 17.98 20240909 2.61 N 006880 500 59 억 168941 N N 0 N 00 N
8 20250219 100222 57 100.00 KOSPI 유통 N N N N N 7050 40 2 0.57 122764000 17468 21.65 7010 7060 7000 9110 4910 7010 7027.94 1.43 0 93 7150 7080 7040 6970 6930 7060 6950 59 2100 500 4340 10 1 11828858 834 9.51 0.78 12 0.15 741.00 9020.00 12830 20240325 -45.05 5950 20240909 18.49 7220 -2.35 20250211 6200 13.71 20250102 12830 -45.05 20240325 5950 18.49 20240909 2.61 N 006880 500 59 억 168941 N N 0 N 00 N
9 20250219 090223 57 100.00 KOSPI 유통 N N N N N 7040 30 2 0.43 6603000 942 1.17 7010 7040 7000 9110 4910 7010 7009.55 1.43 0 -687 7150 7080 7040 6970 6930 7060 6950 59 2100 500 4340 10 1 11828858 833 9.50 0.78 12 0.01 741.00 9020.00 12830 20240325 -45.13 5950 20240909 18.32 7220 -2.49 20250211 6200 13.55 20250102 12830 -45.13 20240325 5950 18.32 20240909 2.61 N 006880 500 59 억 168941 N N 0 N 00 N
10 20250218 160222 57 100.00 KOSPI 유통 N N N N N 7010 -60 5 -0.85 553361400 78519 69.03 7060 7110 7000 9190 4950 7070 7047.48 1.36 0 5920 7250 7160 7060 6970 6870 7110 6920 59 2120 500 4380 10 1 11828858 829 9.46 0.78 12 0.66 741.00 9020.00 12830 20240325 -45.36 5950 20240909 17.82 7220 -2.91 20250211 6200 13.06 20250102 12830 -45.36 20240325 5950 17.82 20240909 2.61 N 006880 500 59 억 160902 N N 5 N 00 N
11 20250218 150223 57 100.00 KOSPI 유통 N N N N N 7030 -40 5 -0.57 493092550 69926 61.47 7060 7110 7000 9190 4950 7070 7051.63 1.36 0 6658 7250 7160 7060 6970 6870 7110 6920 59 2120 500 4380 10 1 11828858 832 9.49 0.78 12 0.59 741.00 9020.00 12830 20240325 -45.21 5950 20240909 18.15 7220 -2.63 20250211 6200 13.39 20250102 12830 -45.21 20240325 5950 18.15 20240909 2.61 N 006880 500 59 억 160902 N N 5 N 00 N
12 20250218 140223 57 100.00 KOSPI 유통 N N N N N 7050 -20 5 -0.28 399059690 56547 49.71 7060 7110 7000 9190 4950 7070 7057.13 1.36 0 8742 7250 7160 7060 6970 6870 7110 6920 59 2120 500 4380 10 1 11828858 834 9.51 0.78 12 0.48 741.00 9020.00 12830 20240325 -45.05 5950 20240909 18.49 7220 -2.35 20250211 6200 13.71 20250102 12830 -45.05 20240325 5950 18.49 20240909 2.61 N 006880 500 59 억 160902 N N 5 N 00 N