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
069960/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
20250219,160630,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,54200,100,2,0.18,2445877900,45285,40.59,53700,54500,53500,70300,37900,54100,54010.43,22.78,0,-6198,55700,54900,53700,52900,51700,55300,53300,1170,16200,5000,42190,100,1,22628813,12265,-15.90,0.27,12,0.20,-3409.00,197850.00,61900,20240207,-12.44,41500,20241115,30.60,54500,0.00,20250218,45650,18.73,20250102,57400,-5.57,20240219,41500,30.60,20241115,0.43,N,069960,5000,1170 억,,5155441,N,N,158,N,00,N
20250219,150631,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,53800,-300,5,-0.55,2231996800,41330,37.05,53700,54500,53500,70300,37900,54100,54004.28,22.78,0,-5023,55700,54900,53700,52900,51700,55300,53300,1170,16200,5000,42190,100,1,22628813,12174,-15.78,0.27,12,0.18,-3409.00,197850.00,61900,20240207,-13.09,41500,20241115,29.64,54500,0.00,20250218,45650,17.85,20250102,57400,-6.27,20240219,41500,29.64,20241115,0.43,N,069960,5000,1170 억,,5155441,N,N,36,N,00,N
20250219,140628,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,54000,-100,5,-0.18,1741229600,32251,28.91,53700,54300,53500,70300,37900,54100,53989.94,22.78,0,-3600,55700,54900,53700,52900,51700,55300,53300,1170,16200,5000,42190,100,1,22628813,12220,-15.84,0.27,12,0.14,-3409.00,197850.00,61900,20240207,-12.76,41500,20241115,30.12,54500,-0.92,20250218,45650,18.29,20250102,57400,-5.92,20240219,41500,30.12,20241115,0.43,N,069960,5000,1170 억,,5155441,N,N,36,N,00,N
20250219,130630,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,54200,100,2,0.18,1436354400,26609,23.85,53700,54300,53500,70300,37900,54100,53980.02,22.78,0,-2346,55700,54900,53700,52900,51700,55300,53300,1170,16200,5000,42190,100,1,22628813,12265,-15.90,0.27,12,0.12,-3409.00,197850.00,61900,20240207,-12.44,41500,20241115,30.60,54500,-0.55,20250218,45650,18.73,20250102,57400,-5.57,20240219,41500,30.60,20241115,0.43,N,069960,5000,1170 억,,5155441,N,N,36,N,00,N
20250219,120629,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,54200,100,2,0.18,1192784200,22118,19.83,53700,54300,53500,70300,37900,54100,53928.21,22.78,0,-1256,55700,54900,53700,52900,51700,55300,53300,1170,16200,5000,42190,100,1,22628813,12265,-15.90,0.27,12,0.10,-3409.00,197850.00,61900,20240207,-12.44,41500,20241115,30.60,54500,-0.55,20250218,45650,18.73,20250102,57400,-5.57,20240219,41500,30.60,20241115,0.43,N,069960,5000,1170 억,,5155441,N,N,36,N,00,N
20250219,110630,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,54000,-100,5,-0.18,827019300,15361,13.77,53700,54200,53500,70300,37900,54100,53838.90,22.78,0,-967,55700,54900,53700,52900,51700,55300,53300,1170,16200,5000,42190,100,1,22628813,12220,-15.84,0.27,12,0.07,-3409.00,197850.00,61900,20240207,-12.76,41500,20241115,30.12,54500,-0.92,20250218,45650,18.29,20250102,57400,-5.92,20240219,41500,30.12,20241115,0.43,N,069960,5000,1170 억,,5155441,N,N,36,N,00,N
20250219,100629,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,53800,-300,5,-0.55,546684000,10158,9.11,53700,54200,53500,70300,37900,54100,53818.07,22.78,0,-185,55700,54900,53700,52900,51700,55300,53300,1170,16200,5000,42190,100,1,22628813,12174,-15.78,0.27,12,0.04,-3409.00,197850.00,61900,20240207,-13.09,41500,20241115,29.64,54500,-1.28,20250218,45650,17.85,20250102,57400,-6.27,20240219,41500,29.64,20241115,0.43,N,069960,5000,1170 억,,5155441,N,N,36,N,00,N
20250219,090631,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,54000,-100,5,-0.18,41191500,765,0.69,53700,54100,53700,70300,37900,54100,53845.10,22.78,0,-406,55700,54900,53700,52900,51700,55300,53300,1170,16200,5000,42190,100,1,22628813,12220,-15.84,0.27,12,0.00,-3409.00,197850.00,61900,20240207,-12.76,41500,20241115,30.12,54500,-0.92,20250218,45650,18.29,20250102,57400,-5.92,20240219,41500,30.12,20241115,0.43,N,069960,5000,1170 억,,5155441,N,N,36,N,00,N
20250218,160628,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,54100,1600,2,3.05,6026297500,111496,232.82,52500,54500,52500,68200,36800,52500,54049.45,22.80,0,-5422,53566,53032,52166,51632,50766,53300,51900,1170,15700,5000,40950,100,1,22628813,12242,-15.87,0.27,12,0.49,-3409.00,197850.00,61900,20240207,-12.60,41500,20241115,30.36,54500,-0.73,20250218,45650,18.51,20250102,57400,-5.75,20240219,41500,30.36,20241115,0.43,N,069960,5000,1170 억,,5159416,N,N,36,N,00,N
20250218,150628,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,54400,1900,2,3.62,5652593100,104611,218.44,52500,54400,52500,68200,36800,52500,54034.40,22.80,0,-6196,53566,53032,52166,51632,50766,53300,51900,1170,15700,5000,40950,100,1,22628813,12310,-15.96,0.27,12,0.46,-3409.00,197850.00,61900,20240207,-12.12,41500,20241115,31.08,54400,0.00,20250218,45650,19.17,20250102,57400,-5.23,20240219,41500,31.08,20241115,0.43,N,069960,5000,1170 억,,5159416,N,N,19,N,00,N
20250218,140629,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,54300,1800,2,3.43,4780132700,88536,184.87,52500,54400,52500,68200,36800,52500,53990.84,22.80,0,-341,53566,53032,52166,51632,50766,53300,51900,1170,15700,5000,40950,100,1,22628813,12287,-15.93,0.27,12,0.39,-3409.00,197850.00,61900,20240207,-12.28,41500,20241115,30.84,54400,-0.18,20250218,45650,18.95,20250102,57400,-5.40,20240219,41500,30.84,20241115,0.43,N,069960,5000,1170 억,,5159416,N,N,19,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 160630 55 60.00 KOSPI200 유통 N N N Y 60 N 54200 100 2 0.18 2445877900 45285 40.59 53700 54500 53500 70300 37900 54100 54010.43 22.78 0 -6198 55700 54900 53700 52900 51700 55300 53300 1170 16200 5000 42190 100 1 22628813 12265 -15.90 0.27 12 0.20 -3409.00 197850.00 61900 20240207 -12.44 41500 20241115 30.60 54500 0.00 20250218 45650 18.73 20250102 57400 -5.57 20240219 41500 30.60 20241115 0.43 N 069960 5000 1170 억 5155441 N N 158 N 00 N
3 20250219 150631 55 60.00 KOSPI200 유통 N N N Y 60 N 53800 -300 5 -0.55 2231996800 41330 37.05 53700 54500 53500 70300 37900 54100 54004.28 22.78 0 -5023 55700 54900 53700 52900 51700 55300 53300 1170 16200 5000 42190 100 1 22628813 12174 -15.78 0.27 12 0.18 -3409.00 197850.00 61900 20240207 -13.09 41500 20241115 29.64 54500 0.00 20250218 45650 17.85 20250102 57400 -6.27 20240219 41500 29.64 20241115 0.43 N 069960 5000 1170 억 5155441 N N 36 N 00 N
4 20250219 140628 55 60.00 KOSPI200 유통 N N N Y 60 N 54000 -100 5 -0.18 1741229600 32251 28.91 53700 54300 53500 70300 37900 54100 53989.94 22.78 0 -3600 55700 54900 53700 52900 51700 55300 53300 1170 16200 5000 42190 100 1 22628813 12220 -15.84 0.27 12 0.14 -3409.00 197850.00 61900 20240207 -12.76 41500 20241115 30.12 54500 -0.92 20250218 45650 18.29 20250102 57400 -5.92 20240219 41500 30.12 20241115 0.43 N 069960 5000 1170 억 5155441 N N 36 N 00 N
5 20250219 130630 55 60.00 KOSPI200 유통 N N N Y 60 N 54200 100 2 0.18 1436354400 26609 23.85 53700 54300 53500 70300 37900 54100 53980.02 22.78 0 -2346 55700 54900 53700 52900 51700 55300 53300 1170 16200 5000 42190 100 1 22628813 12265 -15.90 0.27 12 0.12 -3409.00 197850.00 61900 20240207 -12.44 41500 20241115 30.60 54500 -0.55 20250218 45650 18.73 20250102 57400 -5.57 20240219 41500 30.60 20241115 0.43 N 069960 5000 1170 억 5155441 N N 36 N 00 N
6 20250219 120629 55 60.00 KOSPI200 유통 N N N Y 60 N 54200 100 2 0.18 1192784200 22118 19.83 53700 54300 53500 70300 37900 54100 53928.21 22.78 0 -1256 55700 54900 53700 52900 51700 55300 53300 1170 16200 5000 42190 100 1 22628813 12265 -15.90 0.27 12 0.10 -3409.00 197850.00 61900 20240207 -12.44 41500 20241115 30.60 54500 -0.55 20250218 45650 18.73 20250102 57400 -5.57 20240219 41500 30.60 20241115 0.43 N 069960 5000 1170 억 5155441 N N 36 N 00 N
7 20250219 110630 55 60.00 KOSPI200 유통 N N N Y 60 N 54000 -100 5 -0.18 827019300 15361 13.77 53700 54200 53500 70300 37900 54100 53838.90 22.78 0 -967 55700 54900 53700 52900 51700 55300 53300 1170 16200 5000 42190 100 1 22628813 12220 -15.84 0.27 12 0.07 -3409.00 197850.00 61900 20240207 -12.76 41500 20241115 30.12 54500 -0.92 20250218 45650 18.29 20250102 57400 -5.92 20240219 41500 30.12 20241115 0.43 N 069960 5000 1170 억 5155441 N N 36 N 00 N
8 20250219 100629 55 60.00 KOSPI200 유통 N N N Y 60 N 53800 -300 5 -0.55 546684000 10158 9.11 53700 54200 53500 70300 37900 54100 53818.07 22.78 0 -185 55700 54900 53700 52900 51700 55300 53300 1170 16200 5000 42190 100 1 22628813 12174 -15.78 0.27 12 0.04 -3409.00 197850.00 61900 20240207 -13.09 41500 20241115 29.64 54500 -1.28 20250218 45650 17.85 20250102 57400 -6.27 20240219 41500 29.64 20241115 0.43 N 069960 5000 1170 억 5155441 N N 36 N 00 N
9 20250219 090631 55 60.00 KOSPI200 유통 N N N Y 60 N 54000 -100 5 -0.18 41191500 765 0.69 53700 54100 53700 70300 37900 54100 53845.10 22.78 0 -406 55700 54900 53700 52900 51700 55300 53300 1170 16200 5000 42190 100 1 22628813 12220 -15.84 0.27 12 0.00 -3409.00 197850.00 61900 20240207 -12.76 41500 20241115 30.12 54500 -0.92 20250218 45650 18.29 20250102 57400 -5.92 20240219 41500 30.12 20241115 0.43 N 069960 5000 1170 억 5155441 N N 36 N 00 N
10 20250218 160628 55 60.00 KOSPI200 유통 N N N Y 60 N 54100 1600 2 3.05 6026297500 111496 232.82 52500 54500 52500 68200 36800 52500 54049.45 22.80 0 -5422 53566 53032 52166 51632 50766 53300 51900 1170 15700 5000 40950 100 1 22628813 12242 -15.87 0.27 12 0.49 -3409.00 197850.00 61900 20240207 -12.60 41500 20241115 30.36 54500 -0.73 20250218 45650 18.51 20250102 57400 -5.75 20240219 41500 30.36 20241115 0.43 N 069960 5000 1170 억 5159416 N N 36 N 00 N
11 20250218 150628 55 60.00 KOSPI200 유통 N N N Y 60 N 54400 1900 2 3.62 5652593100 104611 218.44 52500 54400 52500 68200 36800 52500 54034.40 22.80 0 -6196 53566 53032 52166 51632 50766 53300 51900 1170 15700 5000 40950 100 1 22628813 12310 -15.96 0.27 12 0.46 -3409.00 197850.00 61900 20240207 -12.12 41500 20241115 31.08 54400 0.00 20250218 45650 19.17 20250102 57400 -5.23 20240219 41500 31.08 20241115 0.43 N 069960 5000 1170 억 5159416 N N 19 N 00 N
12 20250218 140629 55 60.00 KOSPI200 유통 N N N Y 60 N 54300 1800 2 3.43 4780132700 88536 184.87 52500 54400 52500 68200 36800 52500 53990.84 22.80 0 -341 53566 53032 52166 51632 50766 53300 51900 1170 15700 5000 40950 100 1 22628813 12287 -15.93 0.27 12 0.39 -3409.00 197850.00 61900 20240207 -12.28 41500 20241115 30.84 54400 -0.18 20250218 45650 18.95 20250102 57400 -5.40 20240219 41500 30.84 20241115 0.43 N 069960 5000 1170 억 5159416 N N 19 N 00 N