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
069640/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
20250219,160629,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1167,-3,5,-0.26,5793459,4968,176.55,1170,1170,1157,1521,819,1170,1166.16,0.41,0,60,1182,1176,1164,1158,1146,1179,1161,151,351,500,720,1,1,30106502,351,-5.45,0.33,12,0.02,-214.00,3527.00,2800,20240906,-58.32,1123,20250213,3.92,1490,-21.68,20250122,1123,3.92,20250213,2800,-58.32,20240906,1123,3.92,20250213,0.00,N,069640,500,150 억,,122851,N,N,29,N,00,N
20250219,150630,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1167,-3,5,-0.26,5397846,4629,164.50,1170,1170,1157,1521,819,1170,1166.09,0.41,0,51,1182,1176,1164,1158,1146,1179,1161,151,351,500,720,1,1,30106502,351,-5.45,0.33,12,0.02,-214.00,3527.00,2800,20240906,-58.32,1123,20250213,3.92,1490,-21.68,20250122,1123,3.92,20250213,2800,-58.32,20240906,1123,3.92,20250213,0.00,N,069640,500,150 억,,122851,N,N,0,N,00,N
20250219,140627,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1166,-4,5,-0.34,5316204,4559,162.01,1170,1170,1157,1521,819,1170,1166.09,0.41,0,99,1182,1176,1164,1158,1146,1179,1161,151,351,500,720,1,1,30106502,351,-5.45,0.33,12,0.02,-214.00,3527.00,2800,20240906,-58.36,1123,20250213,3.83,1490,-21.74,20250122,1123,3.83,20250213,2800,-58.36,20240906,1123,3.83,20250213,0.00,N,069640,500,150 억,,122851,N,N,0,N,00,N
20250219,130629,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1158,-12,5,-1.03,5256943,4508,160.20,1170,1170,1157,1521,819,1170,1166.14,0.41,0,106,1182,1176,1164,1158,1146,1179,1161,151,351,500,720,1,1,30106502,349,-5.41,0.33,12,0.01,-214.00,3527.00,2800,20240906,-58.64,1123,20250213,3.12,1490,-22.28,20250122,1123,3.12,20250213,2800,-58.64,20240906,1123,3.12,20250213,0.00,N,069640,500,150 억,,122851,N,N,0,N,00,N
20250219,120628,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1167,-3,5,-0.26,4377452,3750,133.26,1170,1170,1157,1521,819,1170,1167.32,0.41,0,-62,1182,1176,1164,1158,1146,1179,1161,151,351,500,720,1,1,30106502,351,-5.45,0.33,12,0.01,-214.00,3527.00,2800,20240906,-58.32,1123,20250213,3.92,1490,-21.68,20250122,1123,3.92,20250213,2800,-58.32,20240906,1123,3.92,20250213,0.00,N,069640,500,150 억,,122851,N,N,0,N,00,N
20250219,110629,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1167,-3,5,-0.26,2912867,2495,88.66,1170,1170,1157,1521,819,1170,1167.48,0.41,0,-62,1182,1176,1164,1158,1146,1179,1161,151,351,500,720,1,1,30106502,351,-5.45,0.33,12,0.01,-214.00,3527.00,2800,20240906,-58.32,1123,20250213,3.92,1490,-21.68,20250122,1123,3.92,20250213,2800,-58.32,20240906,1123,3.92,20250213,0.00,N,069640,500,150 억,,122851,N,N,0,N,00,N
20250219,100628,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1167,-3,5,-0.26,535079,459,16.31,1170,1170,1157,1521,819,1170,1165.75,0.41,0,-62,1182,1176,1164,1158,1146,1179,1161,151,351,500,720,1,1,30106502,351,-5.45,0.33,12,0.00,-214.00,3527.00,2800,20240906,-58.32,1123,20250213,3.92,1490,-21.68,20250122,1123,3.92,20250213,2800,-58.32,20240906,1123,3.92,20250213,0.00,N,069640,500,150 억,,122851,N,N,0,N,00,N
20250219,090630,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1170,0,3,0.00,40950,35,1.24,1170,1170,1170,1521,819,1170,1170.00,0.41,0,0,1182,1176,1164,1158,1146,1179,1161,151,351,500,720,1,1,30106502,352,-5.47,0.33,12,0.00,-214.00,3527.00,2800,20240906,-58.21,1123,20250213,4.19,1490,-21.48,20250122,1123,4.19,20250213,2800,-58.21,20240906,1123,4.19,20250213,0.00,N,069640,500,150 억,,122851,N,N,0,N,00,N
20250218,160627,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1170,7,2,0.60,3262312,2814,38.84,1163,1170,1152,1511,815,1163,1159.31,0.41,0,-4,1195,1178,1159,1142,1123,1187,1151,151,348,500,720,1,1,30106502,352,-5.47,0.33,12,0.01,-214.00,3527.00,2800,20240906,-58.21,1123,20250213,4.19,1490,-21.48,20250122,1123,4.19,20250213,2800,-58.21,20240906,1123,4.19,20250213,0.00,N,069640,500,150 억,,122904,N,N,13,N,00,N
20250218,150628,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1163,0,3,0.00,2268812,1958,27.03,1163,1163,1152,1511,815,1163,1158.74,0.41,0,-13,1195,1178,1159,1142,1123,1187,1151,151,348,500,720,1,1,30106502,350,-5.43,0.33,12,0.01,-214.00,3527.00,2800,20240906,-58.46,1123,20250213,3.56,1490,-21.95,20250122,1123,3.56,20250213,2800,-58.46,20240906,1123,3.56,20250213,0.00,N,069640,500,150 억,,122904,N,N,13,N,00,N
20250218,140628,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1160,-3,5,-0.26,1621918,1401,19.34,1163,1163,1152,1511,815,1163,1157.69,0.41,0,-33,1195,1178,1159,1142,1123,1187,1151,151,348,500,720,1,1,30106502,349,-5.42,0.33,12,0.00,-214.00,3527.00,2800,20240906,-58.57,1123,20250213,3.29,1490,-22.15,20250122,1123,3.29,20250213,2800,-58.57,20240906,1123,3.29,20250213,0.00,N,069640,500,150 억,,122904,N,N,13,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 160629 57 100.00 KOSPI 유통 N N N N N 1167 -3 5 -0.26 5793459 4968 176.55 1170 1170 1157 1521 819 1170 1166.16 0.41 0 60 1182 1176 1164 1158 1146 1179 1161 151 351 500 720 1 1 30106502 351 -5.45 0.33 12 0.02 -214.00 3527.00 2800 20240906 -58.32 1123 20250213 3.92 1490 -21.68 20250122 1123 3.92 20250213 2800 -58.32 20240906 1123 3.92 20250213 0.00 N 069640 500 150 억 122851 N N 29 N 00 N
3 20250219 150630 57 100.00 KOSPI 유통 N N N N N 1167 -3 5 -0.26 5397846 4629 164.50 1170 1170 1157 1521 819 1170 1166.09 0.41 0 51 1182 1176 1164 1158 1146 1179 1161 151 351 500 720 1 1 30106502 351 -5.45 0.33 12 0.02 -214.00 3527.00 2800 20240906 -58.32 1123 20250213 3.92 1490 -21.68 20250122 1123 3.92 20250213 2800 -58.32 20240906 1123 3.92 20250213 0.00 N 069640 500 150 억 122851 N N 0 N 00 N
4 20250219 140627 57 100.00 KOSPI 유통 N N N N N 1166 -4 5 -0.34 5316204 4559 162.01 1170 1170 1157 1521 819 1170 1166.09 0.41 0 99 1182 1176 1164 1158 1146 1179 1161 151 351 500 720 1 1 30106502 351 -5.45 0.33 12 0.02 -214.00 3527.00 2800 20240906 -58.36 1123 20250213 3.83 1490 -21.74 20250122 1123 3.83 20250213 2800 -58.36 20240906 1123 3.83 20250213 0.00 N 069640 500 150 억 122851 N N 0 N 00 N
5 20250219 130629 57 100.00 KOSPI 유통 N N N N N 1158 -12 5 -1.03 5256943 4508 160.20 1170 1170 1157 1521 819 1170 1166.14 0.41 0 106 1182 1176 1164 1158 1146 1179 1161 151 351 500 720 1 1 30106502 349 -5.41 0.33 12 0.01 -214.00 3527.00 2800 20240906 -58.64 1123 20250213 3.12 1490 -22.28 20250122 1123 3.12 20250213 2800 -58.64 20240906 1123 3.12 20250213 0.00 N 069640 500 150 억 122851 N N 0 N 00 N
6 20250219 120628 57 100.00 KOSPI 유통 N N N N N 1167 -3 5 -0.26 4377452 3750 133.26 1170 1170 1157 1521 819 1170 1167.32 0.41 0 -62 1182 1176 1164 1158 1146 1179 1161 151 351 500 720 1 1 30106502 351 -5.45 0.33 12 0.01 -214.00 3527.00 2800 20240906 -58.32 1123 20250213 3.92 1490 -21.68 20250122 1123 3.92 20250213 2800 -58.32 20240906 1123 3.92 20250213 0.00 N 069640 500 150 억 122851 N N 0 N 00 N
7 20250219 110629 57 100.00 KOSPI 유통 N N N N N 1167 -3 5 -0.26 2912867 2495 88.66 1170 1170 1157 1521 819 1170 1167.48 0.41 0 -62 1182 1176 1164 1158 1146 1179 1161 151 351 500 720 1 1 30106502 351 -5.45 0.33 12 0.01 -214.00 3527.00 2800 20240906 -58.32 1123 20250213 3.92 1490 -21.68 20250122 1123 3.92 20250213 2800 -58.32 20240906 1123 3.92 20250213 0.00 N 069640 500 150 억 122851 N N 0 N 00 N
8 20250219 100628 57 100.00 KOSPI 유통 N N N N N 1167 -3 5 -0.26 535079 459 16.31 1170 1170 1157 1521 819 1170 1165.75 0.41 0 -62 1182 1176 1164 1158 1146 1179 1161 151 351 500 720 1 1 30106502 351 -5.45 0.33 12 0.00 -214.00 3527.00 2800 20240906 -58.32 1123 20250213 3.92 1490 -21.68 20250122 1123 3.92 20250213 2800 -58.32 20240906 1123 3.92 20250213 0.00 N 069640 500 150 억 122851 N N 0 N 00 N
9 20250219 090630 57 100.00 KOSPI 유통 N N N N N 1170 0 3 0.00 40950 35 1.24 1170 1170 1170 1521 819 1170 1170.00 0.41 0 0 1182 1176 1164 1158 1146 1179 1161 151 351 500 720 1 1 30106502 352 -5.47 0.33 12 0.00 -214.00 3527.00 2800 20240906 -58.21 1123 20250213 4.19 1490 -21.48 20250122 1123 4.19 20250213 2800 -58.21 20240906 1123 4.19 20250213 0.00 N 069640 500 150 억 122851 N N 0 N 00 N
10 20250218 160627 57 100.00 KOSPI 유통 N N N N N 1170 7 2 0.60 3262312 2814 38.84 1163 1170 1152 1511 815 1163 1159.31 0.41 0 -4 1195 1178 1159 1142 1123 1187 1151 151 348 500 720 1 1 30106502 352 -5.47 0.33 12 0.01 -214.00 3527.00 2800 20240906 -58.21 1123 20250213 4.19 1490 -21.48 20250122 1123 4.19 20250213 2800 -58.21 20240906 1123 4.19 20250213 0.00 N 069640 500 150 억 122904 N N 13 N 00 N
11 20250218 150628 57 100.00 KOSPI 유통 N N N N N 1163 0 3 0.00 2268812 1958 27.03 1163 1163 1152 1511 815 1163 1158.74 0.41 0 -13 1195 1178 1159 1142 1123 1187 1151 151 348 500 720 1 1 30106502 350 -5.43 0.33 12 0.01 -214.00 3527.00 2800 20240906 -58.46 1123 20250213 3.56 1490 -21.95 20250122 1123 3.56 20250213 2800 -58.46 20240906 1123 3.56 20250213 0.00 N 069640 500 150 억 122904 N N 13 N 00 N
12 20250218 140628 57 100.00 KOSPI 유통 N N N N N 1160 -3 5 -0.26 1621918 1401 19.34 1163 1163 1152 1511 815 1163 1157.69 0.41 0 -33 1195 1178 1159 1142 1123 1187 1151 151 348 500 720 1 1 30106502 349 -5.42 0.33 12 0.00 -214.00 3527.00 2800 20240906 -58.57 1123 20250213 3.29 1490 -22.15 20250122 1123 3.29 20250213 2800 -58.57 20240906 1123 3.29 20250213 0.00 N 069640 500 150 억 122904 N N 13 N 00 N