ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7030,-110,5,-1.54,35731010,5066,105.83,7400,7400,6980,9280,5000,7140,7053.10,3.52,0,-1395,7433,7286,7133,6986,6833,7360,7060,541,2140,5000,5140,10,1,10821611,761,-2.57,0.33,12,0.05,-2740.00,21497.00,10200,20240206,-31.08,4965,20241210,41.59,8590,-18.16,20250115,5220,34.67,20250102,10090,-30.33,20240220,4965,41.59,20241210,0.00,N,006370,5000,541 억,,380485,N,N,5,N,00,N
20250218,120218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7070,-70,5,-0.98,31744960,4502,94.05,7400,7400,6980,9280,5000,7140,7051.30,3.52,0,-1278,7433,7286,7133,6986,6833,7360,7060,541,2140,5000,5140,10,1,10821611,765,-2.58,0.33,12,0.04,-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,,380485,N,N,5,N,00,N
20250218,110219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7020,-120,5,-1.68,16043930,2263,47.27,7400,7400,7020,9280,5000,7140,7089.67,3.52,0,-455,7433,7286,7133,6986,6833,7360,7060,541,2140,5000,5140,10,1,10821611,760,-2.56,0.33,12,0.02,-2740.00,21497.00,10200,20240206,-31.18,4965,20241210,41.39,8590,-18.28,20250115,5220,34.48,20250102,10090,-30.43,20240220,4965,41.39,20241210,0.00,N,006370,5000,541 억,,380485,N,N,5,N,00,N
20250218,100219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7080,-60,5,-0.84,8111450,1139,23.79,7400,7400,7080,9280,5000,7140,7121.55,3.52,0,-298,7433,7286,7133,6986,6833,7360,7060,541,2140,5000,5140,10,1,10821611,766,-2.58,0.33,12,0.01,-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,,380485,N,N,5,N,00,N
20250218,090219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7140,0,3,0.00,243020,34,0.71,7400,7400,7140,9280,5000,7140,7147.65,3.52,0,-32,7433,7286,7133,6986,6833,7360,7060,541,2140,5000,5140,10,1,10821611,773,-2.61,0.33,12,0.00,-2740.00,21497.00,10200,20240206,-30.00,4965,20241210,43.81,8590,-16.88,20250115,5220,36.78,20250102,10090,-29.24,20240220,4965,43.81,20241210,0.00,N,006370,5000,541 억,,380485,N,N,5,N,00,N
20250217,160218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7140,190,2,2.73,34231260,4787,100.50,7000,7280,6980,9030,4870,6950,7150.91,3.53,0,-1382,7316,7132,6996,6812,6676,7065,6745,541,2080,5000,5000,10,1,10821611,773,-2.61,0.33,12,0.04,-2740.00,21497.00,10200,20240206,-30.00,4965,20241210,43.81,8590,-16.88,20250115,5220,36.78,20250102,10090,-29.24,20240220,4965,43.81,20241210,0.00,N,006370,5000,541 억,,381867,N,N,5,N,00,N
20250217,150219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7140,190,2,2.73,33867420,4736,99.43,7000,7280,6980,9030,4870,6950,7151.06,3.53,0,-1361,7316,7132,6996,6812,6676,7065,6745,541,2080,5000,5000,10,1,10821611,773,-2.61,0.33,12,0.04,-2740.00,21497.00,10200,20240206,-30.00,4965,20241210,43.81,8590,-16.88,20250115,5220,36.78,20250102,10090,-29.24,20240220,4965,43.81,20241210,0.00,N,006370,5000,541 억,,381867,N,N,8,N,00,N
20250217,140218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7120,170,2,2.45,32575680,4555,95.63,7000,7280,6980,9030,4870,6950,7151.63,3.53,0,-1210,7316,7132,6996,6812,6676,7065,6745,541,2080,5000,5000,10,1,10821611,770,-2.60,0.33,12,0.04,-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,,381867,N,N,8,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 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
3 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
4 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
5 20250218 130218 57 100.00 KOSPI 유통 N N N N N 7030 -110 5 -1.54 35731010 5066 105.83 7400 7400 6980 9280 5000 7140 7053.10 3.52 0 -1395 7433 7286 7133 6986 6833 7360 7060 541 2140 5000 5140 10 1 10821611 761 -2.57 0.33 12 0.05 -2740.00 21497.00 10200 20240206 -31.08 4965 20241210 41.59 8590 -18.16 20250115 5220 34.67 20250102 10090 -30.33 20240220 4965 41.59 20241210 0.00 N 006370 5000 541 억 380485 N N 5 N 00 N
6 20250218 120218 57 100.00 KOSPI 유통 N N N N N 7070 -70 5 -0.98 31744960 4502 94.05 7400 7400 6980 9280 5000 7140 7051.30 3.52 0 -1278 7433 7286 7133 6986 6833 7360 7060 541 2140 5000 5140 10 1 10821611 765 -2.58 0.33 12 0.04 -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 380485 N N 5 N 00 N
7 20250218 110219 57 100.00 KOSPI 유통 N N N N N 7020 -120 5 -1.68 16043930 2263 47.27 7400 7400 7020 9280 5000 7140 7089.67 3.52 0 -455 7433 7286 7133 6986 6833 7360 7060 541 2140 5000 5140 10 1 10821611 760 -2.56 0.33 12 0.02 -2740.00 21497.00 10200 20240206 -31.18 4965 20241210 41.39 8590 -18.28 20250115 5220 34.48 20250102 10090 -30.43 20240220 4965 41.39 20241210 0.00 N 006370 5000 541 억 380485 N N 5 N 00 N
8 20250218 100219 57 100.00 KOSPI 유통 N N N N N 7080 -60 5 -0.84 8111450 1139 23.79 7400 7400 7080 9280 5000 7140 7121.55 3.52 0 -298 7433 7286 7133 6986 6833 7360 7060 541 2140 5000 5140 10 1 10821611 766 -2.58 0.33 12 0.01 -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 380485 N N 5 N 00 N
9 20250218 090219 57 100.00 KOSPI 유통 N N N N N 7140 0 3 0.00 243020 34 0.71 7400 7400 7140 9280 5000 7140 7147.65 3.52 0 -32 7433 7286 7133 6986 6833 7360 7060 541 2140 5000 5140 10 1 10821611 773 -2.61 0.33 12 0.00 -2740.00 21497.00 10200 20240206 -30.00 4965 20241210 43.81 8590 -16.88 20250115 5220 36.78 20250102 10090 -29.24 20240220 4965 43.81 20241210 0.00 N 006370 5000 541 억 380485 N N 5 N 00 N
10 20250217 160218 57 100.00 KOSPI 유통 N N N N N 7140 190 2 2.73 34231260 4787 100.50 7000 7280 6980 9030 4870 6950 7150.91 3.53 0 -1382 7316 7132 6996 6812 6676 7065 6745 541 2080 5000 5000 10 1 10821611 773 -2.61 0.33 12 0.04 -2740.00 21497.00 10200 20240206 -30.00 4965 20241210 43.81 8590 -16.88 20250115 5220 36.78 20250102 10090 -29.24 20240220 4965 43.81 20241210 0.00 N 006370 5000 541 억 381867 N N 5 N 00 N
11 20250217 150219 57 100.00 KOSPI 유통 N N N N N 7140 190 2 2.73 33867420 4736 99.43 7000 7280 6980 9030 4870 6950 7151.06 3.53 0 -1361 7316 7132 6996 6812 6676 7065 6745 541 2080 5000 5000 10 1 10821611 773 -2.61 0.33 12 0.04 -2740.00 21497.00 10200 20240206 -30.00 4965 20241210 43.81 8590 -16.88 20250115 5220 36.78 20250102 10090 -29.24 20240220 4965 43.81 20241210 0.00 N 006370 5000 541 억 381867 N N 8 N 00 N
12 20250217 140218 57 100.00 KOSPI 유통 N N N N N 7120 170 2 2.45 32575680 4555 95.63 7000 7280 6980 9030 4870 6950 7151.63 3.53 0 -1210 7316 7132 6996 6812 6676 7065 6745 541 2080 5000 5000 10 1 10821611 770 -2.60 0.33 12 0.04 -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 381867 N N 8 N 00 N