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
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
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
20250218,130222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7090,20,2,0.28,327923540,46459,40.84,7060,7110,7000,9190,4950,7070,7058.34,1.36,0,6281,7250,7160,7060,6970,6870,7110,6920,59,2120,500,4380,10,1,11828858,839,9.57,0.79,12,0.39,741.00,9020.00,12830,20240325,-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,,160902,N,N,5,N,00,N
20250218,120222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7080,10,2,0.14,278198730,39433,34.67,7060,7110,7000,9190,4950,7070,7054.96,1.36,0,6837,7250,7160,7060,6970,6870,7110,6920,59,2120,500,4380,10,1,11828858,837,9.55,0.78,12,0.33,741.00,9020.00,12830,20240325,-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,,160902,N,N,5,N,00,N
20250218,110222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7080,10,2,0.14,234558430,33260,29.24,7060,7110,7000,9190,4950,7070,7052.25,1.36,0,6444,7250,7160,7060,6970,6870,7110,6920,59,2120,500,4380,10,1,11828858,837,9.55,0.78,12,0.28,741.00,9020.00,12830,20240325,-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,,160902,N,N,5,N,00,N
20250218,100222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7030,-40,5,-0.57,88736910,12613,11.09,7060,7080,7000,9190,4950,7070,7035.27,1.36,0,7629,7250,7160,7060,6970,6870,7110,6920,59,2120,500,4380,10,1,11828858,832,9.49,0.78,12,0.11,741.00,9020.00,12830,20240325,-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
20250218,090222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7050,-20,5,-0.28,2336380,331,0.29,7060,7080,7050,9190,4950,7070,7057.41,1.36,0,-193,7250,7160,7060,6970,6870,7110,6920,59,2120,500,4380,10,1,11828858,834,9.51,0.78,12,0.00,741.00,9020.00,12830,20240325,-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
20250217,160222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7070,0,3,0.00,802277270,113411,73.34,7110,7150,6960,9190,4950,7070,7074.10,1.31,0,7820,7263,7166,6973,6876,6683,7215,6925,59,2120,500,4380,10,1,11828858,836,9.54,0.78,12,0.96,741.00,9020.00,12830,20240325,-44.89,5950,20240909,18.82,7220,-2.08,20250211,6200,14.03,20250102,12830,-44.89,20240325,5950,18.82,20240909,2.73,N,006880,500,59 억,,155071,N,N,5,N,00,N
20250217,150222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7040,-30,5,-0.42,765361760,108187,69.96,7110,7150,6960,9190,4950,7070,7074.46,1.31,0,10568,7263,7166,6973,6876,6683,7215,6925,59,2120,500,4380,10,1,11828858,833,9.50,0.78,12,0.91,741.00,9020.00,12830,20240325,-45.13,5950,20240909,18.32,7220,-2.49,20250211,6200,13.55,20250102,12830,-45.13,20240325,5950,18.32,20240909,2.73,N,006880,500,59 억,,155071,N,N,8,N,00,N
20250217,140222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7070,0,3,0.00,695896860,98347,63.60,7110,7150,6960,9190,4950,7070,7075.98,1.31,0,9779,7263,7166,6973,6876,6683,7215,6925,59,2120,500,4380,10,1,11828858,836,9.54,0.78,12,0.83,741.00,9020.00,12830,20240325,-44.89,5950,20240909,18.82,7220,-2.08,20250211,6200,14.03,20250102,12830,-44.89,20240325,5950,18.82,20240909,2.73,N,006880,500,59 억,,155071,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 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
3 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
4 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
5 20250218 130222 57 100.00 KOSPI 유통 N N N N N 7090 20 2 0.28 327923540 46459 40.84 7060 7110 7000 9190 4950 7070 7058.34 1.36 0 6281 7250 7160 7060 6970 6870 7110 6920 59 2120 500 4380 10 1 11828858 839 9.57 0.79 12 0.39 741.00 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 160902 N N 5 N 00 N
6 20250218 120222 57 100.00 KOSPI 유통 N N N N N 7080 10 2 0.14 278198730 39433 34.67 7060 7110 7000 9190 4950 7070 7054.96 1.36 0 6837 7250 7160 7060 6970 6870 7110 6920 59 2120 500 4380 10 1 11828858 837 9.55 0.78 12 0.33 741.00 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 160902 N N 5 N 00 N
7 20250218 110222 57 100.00 KOSPI 유통 N N N N N 7080 10 2 0.14 234558430 33260 29.24 7060 7110 7000 9190 4950 7070 7052.25 1.36 0 6444 7250 7160 7060 6970 6870 7110 6920 59 2120 500 4380 10 1 11828858 837 9.55 0.78 12 0.28 741.00 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 160902 N N 5 N 00 N
8 20250218 100222 57 100.00 KOSPI 유통 N N N N N 7030 -40 5 -0.57 88736910 12613 11.09 7060 7080 7000 9190 4950 7070 7035.27 1.36 0 7629 7250 7160 7060 6970 6870 7110 6920 59 2120 500 4380 10 1 11828858 832 9.49 0.78 12 0.11 741.00 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
9 20250218 090222 57 100.00 KOSPI 유통 N N N N N 7050 -20 5 -0.28 2336380 331 0.29 7060 7080 7050 9190 4950 7070 7057.41 1.36 0 -193 7250 7160 7060 6970 6870 7110 6920 59 2120 500 4380 10 1 11828858 834 9.51 0.78 12 0.00 741.00 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
10 20250217 160222 57 100.00 KOSPI 유통 N N N N N 7070 0 3 0.00 802277270 113411 73.34 7110 7150 6960 9190 4950 7070 7074.10 1.31 0 7820 7263 7166 6973 6876 6683 7215 6925 59 2120 500 4380 10 1 11828858 836 9.54 0.78 12 0.96 741.00 9020.00 12830 20240325 -44.89 5950 20240909 18.82 7220 -2.08 20250211 6200 14.03 20250102 12830 -44.89 20240325 5950 18.82 20240909 2.73 N 006880 500 59 억 155071 N N 5 N 00 N
11 20250217 150222 57 100.00 KOSPI 유통 N N N N N 7040 -30 5 -0.42 765361760 108187 69.96 7110 7150 6960 9190 4950 7070 7074.46 1.31 0 10568 7263 7166 6973 6876 6683 7215 6925 59 2120 500 4380 10 1 11828858 833 9.50 0.78 12 0.91 741.00 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 2.73 N 006880 500 59 억 155071 N N 8 N 00 N
12 20250217 140222 57 100.00 KOSPI 유통 N N N N N 7070 0 3 0.00 695896860 98347 63.60 7110 7150 6960 9190 4950 7070 7075.98 1.31 0 9779 7263 7166 6973 6876 6683 7215 6925 59 2120 500 4380 10 1 11828858 836 9.54 0.78 12 0.83 741.00 9020.00 12830 20240325 -44.89 5950 20240909 18.82 7220 -2.08 20250211 6200 14.03 20250102 12830 -44.89 20240325 5950 18.82 20240909 2.73 N 006880 500 59 억 155071 N N 8 N 00 N