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
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
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
20250218,130626,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1160,-3,5,-0.26,1558119,1346,18.58,1163,1163,1152,1511,815,1163,1157.59,0.41,0,-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
20250218,120627,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1152,-11,5,-0.95,721953,623,8.60,1163,1163,1152,1511,815,1163,1158.83,0.41,0,-30,1195,1178,1159,1142,1123,1187,1151,151,348,500,720,1,1,30106502,347,-5.38,0.33,12,0.00,-214.00,3527.00,2800,20240906,-58.86,1123,20250213,2.58,1490,-22.68,20250122,1123,2.58,20250213,2800,-58.86,20240906,1123,2.58,20250213,0.00,N,069640,500,150 억,,122904,N,N,13,N,00,N
20250218,110626,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1152,-11,5,-0.95,622804,537,7.41,1163,1163,1152,1511,815,1163,1159.78,0.41,0,-30,1195,1178,1159,1142,1123,1187,1151,151,348,500,720,1,1,30106502,347,-5.38,0.33,12,0.00,-214.00,3527.00,2800,20240906,-58.86,1123,20250213,2.58,1490,-22.68,20250122,1123,2.58,20250213,2800,-58.86,20240906,1123,2.58,20250213,0.00,N,069640,500,150 억,,122904,N,N,13,N,00,N
20250218,100626,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1154,-9,5,-0.77,471856,406,5.60,1163,1163,1152,1511,815,1163,1162.21,0.41,0,-30,1195,1178,1159,1142,1123,1187,1151,151,348,500,720,1,1,30106502,347,-5.39,0.33,12,0.00,-214.00,3527.00,2800,20240906,-58.79,1123,20250213,2.76,1490,-22.55,20250122,1123,2.76,20250213,2800,-58.79,20240906,1123,2.76,20250213,0.00,N,069640,500,150 억,,122904,N,N,13,N,00,N
20250218,090628,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1163,0,3,0.00,334944,288,3.98,1163,1163,1163,1511,815,1163,1163.00,0.41,0,0,1195,1178,1159,1142,1123,1187,1151,151,348,500,720,1,1,30106502,350,-5.43,0.33,12,0.00,-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
20250217,160626,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1163,12,2,1.04,8334506,7245,90.81,1140,1176,1140,1496,806,1151,1150.07,0.41,0,108,1171,1160,1144,1133,1117,1166,1139,151,345,500,710,1,1,30106502,350,-5.43,0.33,12,0.02,-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,,122805,N,N,13,N,00,N
20250217,150625,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1161,10,2,0.87,7306600,6359,79.71,1140,1176,1140,1496,806,1151,1149.02,0.41,0,99,1171,1160,1144,1133,1117,1166,1139,151,345,500,710,1,1,30106502,350,-5.43,0.33,12,0.02,-214.00,3527.00,2800,20240906,-58.54,1123,20250213,3.38,1490,-22.08,20250122,1123,3.38,20250213,2800,-58.54,20240906,1123,3.38,20250213,0.00,N,069640,500,150 억,,122805,N,N,21,N,00,N
20250217,140625,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1164,13,2,1.13,7299623,6353,79.63,1140,1176,1140,1496,806,1151,1149.00,0.41,0,99,1171,1160,1144,1133,1117,1166,1139,151,345,500,710,1,1,30106502,350,-5.44,0.33,12,0.02,-214.00,3527.00,2800,20240906,-58.43,1123,20250213,3.65,1490,-21.88,20250122,1123,3.65,20250213,2800,-58.43,20240906,1123,3.65,20250213,0.00,N,069640,500,150 억,,122805,N,N,21,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 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
3 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
4 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
5 20250218 130626 57 100.00 KOSPI 유통 N N N N N 1160 -3 5 -0.26 1558119 1346 18.58 1163 1163 1152 1511 815 1163 1157.59 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
6 20250218 120627 57 100.00 KOSPI 유통 N N N N N 1152 -11 5 -0.95 721953 623 8.60 1163 1163 1152 1511 815 1163 1158.83 0.41 0 -30 1195 1178 1159 1142 1123 1187 1151 151 348 500 720 1 1 30106502 347 -5.38 0.33 12 0.00 -214.00 3527.00 2800 20240906 -58.86 1123 20250213 2.58 1490 -22.68 20250122 1123 2.58 20250213 2800 -58.86 20240906 1123 2.58 20250213 0.00 N 069640 500 150 억 122904 N N 13 N 00 N
7 20250218 110626 57 100.00 KOSPI 유통 N N N N N 1152 -11 5 -0.95 622804 537 7.41 1163 1163 1152 1511 815 1163 1159.78 0.41 0 -30 1195 1178 1159 1142 1123 1187 1151 151 348 500 720 1 1 30106502 347 -5.38 0.33 12 0.00 -214.00 3527.00 2800 20240906 -58.86 1123 20250213 2.58 1490 -22.68 20250122 1123 2.58 20250213 2800 -58.86 20240906 1123 2.58 20250213 0.00 N 069640 500 150 억 122904 N N 13 N 00 N
8 20250218 100626 57 100.00 KOSPI 유통 N N N N N 1154 -9 5 -0.77 471856 406 5.60 1163 1163 1152 1511 815 1163 1162.21 0.41 0 -30 1195 1178 1159 1142 1123 1187 1151 151 348 500 720 1 1 30106502 347 -5.39 0.33 12 0.00 -214.00 3527.00 2800 20240906 -58.79 1123 20250213 2.76 1490 -22.55 20250122 1123 2.76 20250213 2800 -58.79 20240906 1123 2.76 20250213 0.00 N 069640 500 150 억 122904 N N 13 N 00 N
9 20250218 090628 57 100.00 KOSPI 유통 N N N N N 1163 0 3 0.00 334944 288 3.98 1163 1163 1163 1511 815 1163 1163.00 0.41 0 0 1195 1178 1159 1142 1123 1187 1151 151 348 500 720 1 1 30106502 350 -5.43 0.33 12 0.00 -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
10 20250217 160626 57 100.00 KOSPI 유통 N N N N N 1163 12 2 1.04 8334506 7245 90.81 1140 1176 1140 1496 806 1151 1150.07 0.41 0 108 1171 1160 1144 1133 1117 1166 1139 151 345 500 710 1 1 30106502 350 -5.43 0.33 12 0.02 -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 122805 N N 13 N 00 N
11 20250217 150625 57 100.00 KOSPI 유통 N N N N N 1161 10 2 0.87 7306600 6359 79.71 1140 1176 1140 1496 806 1151 1149.02 0.41 0 99 1171 1160 1144 1133 1117 1166 1139 151 345 500 710 1 1 30106502 350 -5.43 0.33 12 0.02 -214.00 3527.00 2800 20240906 -58.54 1123 20250213 3.38 1490 -22.08 20250122 1123 3.38 20250213 2800 -58.54 20240906 1123 3.38 20250213 0.00 N 069640 500 150 억 122805 N N 21 N 00 N
12 20250217 140625 57 100.00 KOSPI 유통 N N N N N 1164 13 2 1.13 7299623 6353 79.63 1140 1176 1140 1496 806 1151 1149.00 0.41 0 99 1171 1160 1144 1133 1117 1166 1139 151 345 500 710 1 1 30106502 350 -5.44 0.33 12 0.02 -214.00 3527.00 2800 20240906 -58.43 1123 20250213 3.65 1490 -21.88 20250122 1123 3.65 20250213 2800 -58.43 20240906 1123 3.65 20250213 0.00 N 069640 500 150 억 122805 N N 21 N 00 N