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
070960/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
20250219,160631,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4360,200,2,4.81,3700765610,869303,114.05,4160,4370,4090,5400,2915,4160,4256.75,1.82,0,-41956,4350,4255,4065,3970,3780,4302,4017,2407,1240,5000,2990,5,1,48133333,2099,20.96,0.54,12,1.81,208.00,8015.00,5250,20240905,-16.95,2660,20240509,63.91,4655,-6.34,20250124,3065,42.25,20250121,5250,-16.95,20240905,2660,63.91,20240509,2.87,N,070960,5000,2406 억,,877175,N,N,567,N,00,N
20250219,150632,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4335,175,2,4.21,3437420795,808792,106.12,4160,4365,4090,5400,2915,4160,4250.07,1.82,0,-37293,4350,4255,4065,3970,3780,4302,4017,2407,1240,5000,2990,5,1,48133333,2087,20.84,0.54,12,1.68,208.00,8015.00,5250,20240905,-17.43,2660,20240509,62.97,4655,-6.87,20250124,3065,41.44,20250121,5250,-17.43,20240905,2660,62.97,20240509,2.87,N,070960,5000,2406 억,,877175,N,N,0,N,00,N
20250219,140629,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4340,180,2,4.33,2795889330,660471,86.66,4160,4365,4090,5400,2915,4160,4233.18,1.82,0,-42998,4350,4255,4065,3970,3780,4302,4017,2407,1240,5000,2990,5,1,48133333,2089,20.87,0.54,12,1.37,208.00,8015.00,5250,20240905,-17.33,2660,20240509,63.16,4655,-6.77,20250124,3065,41.60,20250121,5250,-17.33,20240905,2660,63.16,20240509,2.87,N,070960,5000,2406 억,,877175,N,N,0,N,00,N
20250219,130630,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4190,30,2,0.72,1447240360,346671,45.48,4160,4240,4090,5400,2915,4160,4174.68,1.82,0,-19410,4350,4255,4065,3970,3780,4302,4017,2407,1240,5000,2990,5,1,48133333,2017,20.14,0.52,12,0.72,208.00,8015.00,5250,20240905,-20.19,2660,20240509,57.52,4655,-9.99,20250124,3065,36.70,20250121,5250,-20.19,20240905,2660,57.52,20240509,2.87,N,070960,5000,2406 억,,877175,N,N,0,N,00,N
20250219,120630,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4205,45,2,1.08,1380870820,330856,43.41,4160,4240,4090,5400,2915,4160,4173.63,1.82,0,-19572,4350,4255,4065,3970,3780,4302,4017,2407,1240,5000,2990,5,1,48133333,2024,20.22,0.52,12,0.69,208.00,8015.00,5250,20240905,-19.90,2660,20240509,58.08,4655,-9.67,20250124,3065,37.19,20250121,5250,-19.90,20240905,2660,58.08,20240509,2.87,N,070960,5000,2406 억,,877175,N,N,0,N,00,N
20250219,110631,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4205,45,2,1.08,1017337320,244404,32.07,4160,4240,4090,5400,2915,4160,4162.52,1.82,0,-25373,4350,4255,4065,3970,3780,4302,4017,2407,1240,5000,2990,5,1,48133333,2024,20.22,0.52,12,0.51,208.00,8015.00,5250,20240905,-19.90,2660,20240509,58.08,4655,-9.67,20250124,3065,37.19,20250121,5250,-19.90,20240905,2660,58.08,20240509,2.87,N,070960,5000,2406 억,,877175,N,N,0,N,00,N
20250219,100630,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4140,-20,5,-0.48,424304300,103062,13.52,4160,4160,4090,5400,2915,4160,4116.98,1.82,0,-31244,4350,4255,4065,3970,3780,4302,4017,2407,1240,5000,2990,5,1,48133333,1993,19.90,0.52,12,0.21,208.00,8015.00,5250,20240905,-21.14,2660,20240509,55.64,4655,-11.06,20250124,3065,35.07,20250121,5250,-21.14,20240905,2660,55.64,20240509,2.87,N,070960,5000,2406 억,,877175,N,N,0,N,00,N
20250219,090632,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4120,-40,5,-0.96,101532335,24614,3.23,4160,4160,4105,5400,2915,4160,4124.98,1.82,0,-9440,4350,4255,4065,3970,3780,4302,4017,2407,1240,5000,2990,5,1,48133333,1983,19.81,0.51,12,0.05,208.00,8015.00,5250,20240905,-21.52,2660,20240509,54.89,4655,-11.49,20250124,3065,34.42,20250121,5250,-21.52,20240905,2660,54.89,20240509,2.87,N,070960,5000,2406 억,,877175,N,N,0,N,00,N
20250218,160629,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4160,230,2,5.85,3079081020,758479,266.38,3930,4160,3875,5100,2755,3930,4059.49,1.63,0,82875,4100,4015,3950,3865,3800,3982,3832,2407,1170,5000,2820,5,1,48133333,2002,20.00,0.52,12,1.58,208.00,8015.00,5250,20240905,-20.76,2660,20240509,56.39,4655,-10.63,20250124,3065,35.73,20250121,5250,-20.76,20240905,2660,56.39,20240509,2.82,N,070960,5000,2406 억,,784589,N,N,245,N,00,N
20250218,150629,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4115,185,2,4.71,2932916465,723244,254.00,3930,4155,3875,5100,2755,3930,4055.25,1.63,0,78736,4100,4015,3950,3865,3800,3982,3832,2407,1170,5000,2820,5,1,48133333,1981,19.78,0.51,12,1.50,208.00,8015.00,5250,20240905,-21.62,2660,20240509,54.70,4655,-11.60,20250124,3065,34.26,20250121,5250,-21.62,20240905,2660,54.70,20240509,2.82,N,070960,5000,2406 억,,784589,N,N,245,N,00,N
20250218,140630,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4090,160,2,4.07,2648868245,654150,229.74,3930,4155,3875,5100,2755,3930,4049.35,1.63,0,56379,4100,4015,3950,3865,3800,3982,3832,2407,1170,5000,2820,5,1,48133333,1969,19.66,0.51,12,1.36,208.00,8015.00,5250,20240905,-22.10,2660,20240509,53.76,4655,-12.14,20250124,3065,33.44,20250121,5250,-22.10,20240905,2660,53.76,20240509,2.82,N,070960,5000,2406 억,,784589,N,N,245,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 160631 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4360 200 2 4.81 3700765610 869303 114.05 4160 4370 4090 5400 2915 4160 4256.75 1.82 0 -41956 4350 4255 4065 3970 3780 4302 4017 2407 1240 5000 2990 5 1 48133333 2099 20.96 0.54 12 1.81 208.00 8015.00 5250 20240905 -16.95 2660 20240509 63.91 4655 -6.34 20250124 3065 42.25 20250121 5250 -16.95 20240905 2660 63.91 20240509 2.87 N 070960 5000 2406 억 877175 N N 567 N 00 N
3 20250219 150632 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4335 175 2 4.21 3437420795 808792 106.12 4160 4365 4090 5400 2915 4160 4250.07 1.82 0 -37293 4350 4255 4065 3970 3780 4302 4017 2407 1240 5000 2990 5 1 48133333 2087 20.84 0.54 12 1.68 208.00 8015.00 5250 20240905 -17.43 2660 20240509 62.97 4655 -6.87 20250124 3065 41.44 20250121 5250 -17.43 20240905 2660 62.97 20240509 2.87 N 070960 5000 2406 억 877175 N N 0 N 00 N
4 20250219 140629 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4340 180 2 4.33 2795889330 660471 86.66 4160 4365 4090 5400 2915 4160 4233.18 1.82 0 -42998 4350 4255 4065 3970 3780 4302 4017 2407 1240 5000 2990 5 1 48133333 2089 20.87 0.54 12 1.37 208.00 8015.00 5250 20240905 -17.33 2660 20240509 63.16 4655 -6.77 20250124 3065 41.60 20250121 5250 -17.33 20240905 2660 63.16 20240509 2.87 N 070960 5000 2406 억 877175 N N 0 N 00 N
5 20250219 130630 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4190 30 2 0.72 1447240360 346671 45.48 4160 4240 4090 5400 2915 4160 4174.68 1.82 0 -19410 4350 4255 4065 3970 3780 4302 4017 2407 1240 5000 2990 5 1 48133333 2017 20.14 0.52 12 0.72 208.00 8015.00 5250 20240905 -20.19 2660 20240509 57.52 4655 -9.99 20250124 3065 36.70 20250121 5250 -20.19 20240905 2660 57.52 20240509 2.87 N 070960 5000 2406 억 877175 N N 0 N 00 N
6 20250219 120630 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4205 45 2 1.08 1380870820 330856 43.41 4160 4240 4090 5400 2915 4160 4173.63 1.82 0 -19572 4350 4255 4065 3970 3780 4302 4017 2407 1240 5000 2990 5 1 48133333 2024 20.22 0.52 12 0.69 208.00 8015.00 5250 20240905 -19.90 2660 20240509 58.08 4655 -9.67 20250124 3065 37.19 20250121 5250 -19.90 20240905 2660 58.08 20240509 2.87 N 070960 5000 2406 억 877175 N N 0 N 00 N
7 20250219 110631 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4205 45 2 1.08 1017337320 244404 32.07 4160 4240 4090 5400 2915 4160 4162.52 1.82 0 -25373 4350 4255 4065 3970 3780 4302 4017 2407 1240 5000 2990 5 1 48133333 2024 20.22 0.52 12 0.51 208.00 8015.00 5250 20240905 -19.90 2660 20240509 58.08 4655 -9.67 20250124 3065 37.19 20250121 5250 -19.90 20240905 2660 58.08 20240509 2.87 N 070960 5000 2406 억 877175 N N 0 N 00 N
8 20250219 100630 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4140 -20 5 -0.48 424304300 103062 13.52 4160 4160 4090 5400 2915 4160 4116.98 1.82 0 -31244 4350 4255 4065 3970 3780 4302 4017 2407 1240 5000 2990 5 1 48133333 1993 19.90 0.52 12 0.21 208.00 8015.00 5250 20240905 -21.14 2660 20240509 55.64 4655 -11.06 20250124 3065 35.07 20250121 5250 -21.14 20240905 2660 55.64 20240509 2.87 N 070960 5000 2406 억 877175 N N 0 N 00 N
9 20250219 090632 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4120 -40 5 -0.96 101532335 24614 3.23 4160 4160 4105 5400 2915 4160 4124.98 1.82 0 -9440 4350 4255 4065 3970 3780 4302 4017 2407 1240 5000 2990 5 1 48133333 1983 19.81 0.51 12 0.05 208.00 8015.00 5250 20240905 -21.52 2660 20240509 54.89 4655 -11.49 20250124 3065 34.42 20250121 5250 -21.52 20240905 2660 54.89 20240509 2.87 N 070960 5000 2406 억 877175 N N 0 N 00 N
10 20250218 160629 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4160 230 2 5.85 3079081020 758479 266.38 3930 4160 3875 5100 2755 3930 4059.49 1.63 0 82875 4100 4015 3950 3865 3800 3982 3832 2407 1170 5000 2820 5 1 48133333 2002 20.00 0.52 12 1.58 208.00 8015.00 5250 20240905 -20.76 2660 20240509 56.39 4655 -10.63 20250124 3065 35.73 20250121 5250 -20.76 20240905 2660 56.39 20240509 2.82 N 070960 5000 2406 억 784589 N N 245 N 00 N
11 20250218 150629 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4115 185 2 4.71 2932916465 723244 254.00 3930 4155 3875 5100 2755 3930 4055.25 1.63 0 78736 4100 4015 3950 3865 3800 3982 3832 2407 1170 5000 2820 5 1 48133333 1981 19.78 0.51 12 1.50 208.00 8015.00 5250 20240905 -21.62 2660 20240509 54.70 4655 -11.60 20250124 3065 34.26 20250121 5250 -21.62 20240905 2660 54.70 20240509 2.82 N 070960 5000 2406 억 784589 N N 245 N 00 N
12 20250218 140630 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4090 160 2 4.07 2648868245 654150 229.74 3930 4155 3875 5100 2755 3930 4049.35 1.63 0 56379 4100 4015 3950 3865 3800 3982 3832 2407 1170 5000 2820 5 1 48133333 1969 19.66 0.51 12 1.36 208.00 8015.00 5250 20240905 -22.10 2660 20240509 53.76 4655 -12.14 20250124 3065 33.44 20250121 5250 -22.10 20240905 2660 53.76 20240509 2.82 N 070960 5000 2406 억 784589 N N 245 N 00 N