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
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
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
20250218,130627,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,54000,1500,2,2.86,4017391000,74449,155.46,52500,54400,52500,68200,36800,52500,53961.65,22.80,0,3070,53566,53032,52166,51632,50766,53300,51900,1170,15700,5000,40950,100,1,22628813,12220,-15.84,0.27,12,0.33,-3409.00,197850.00,61900,20240207,-12.76,41500,20241115,30.12,54400,-0.74,20250218,45650,18.29,20250102,57400,-5.92,20240219,41500,30.12,20241115,0.43,N,069960,5000,1170 억,,5159416,N,N,19,N,00,N
20250218,120628,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,54100,1600,2,3.05,3442757300,63822,133.27,52500,54400,52500,68200,36800,52500,53943.11,22.80,0,4423,53566,53032,52166,51632,50766,53300,51900,1170,15700,5000,40950,100,1,22628813,12242,-15.87,0.27,12,0.28,-3409.00,197850.00,61900,20240207,-12.60,41500,20241115,30.36,54400,-0.55,20250218,45650,18.51,20250102,57400,-5.75,20240219,41500,30.36,20241115,0.43,N,069960,5000,1170 억,,5159416,N,N,19,N,00,N
20250218,110627,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,53800,1300,2,2.48,2917768200,54084,112.93,52500,54400,52500,68200,36800,52500,53948.82,22.80,0,7649,53566,53032,52166,51632,50766,53300,51900,1170,15700,5000,40950,100,1,22628813,12174,-15.78,0.27,12,0.24,-3409.00,197850.00,61900,20240207,-13.09,41500,20241115,29.64,54400,-1.10,20250218,45650,17.85,20250102,57400,-6.27,20240219,41500,29.64,20241115,0.43,N,069960,5000,1170 억,,5159416,N,N,19,N,00,N
20250218,100627,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,54200,1700,2,3.24,2226728400,41257,86.15,52500,54400,52500,68200,36800,52500,53972.14,22.80,0,8924,53566,53032,52166,51632,50766,53300,51900,1170,15700,5000,40950,100,1,22628813,12265,-15.90,0.27,12,0.18,-3409.00,197850.00,61900,20240207,-12.44,41500,20241115,30.60,54400,-0.37,20250218,45650,18.73,20250102,57400,-5.57,20240219,41500,30.60,20241115,0.43,N,069960,5000,1170 억,,5159416,N,N,19,N,00,N
20250218,090629,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,54000,1500,2,2.86,675654700,12582,26.27,52500,54100,52500,68200,36800,52500,53700.10,22.80,0,6094,53566,53032,52166,51632,50766,53300,51900,1170,15700,5000,40950,100,1,22628813,12220,-15.84,0.27,12,0.06,-3409.00,197850.00,61900,20240207,-12.76,41500,20241115,30.12,54300,-0.55,20250205,45650,18.29,20250102,57400,-5.92,20240219,41500,30.12,20241115,0.43,N,069960,5000,1170 억,,5159416,N,N,19,N,00,N
20250217,160627,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,52500,1400,2,2.74,2502951500,47886,193.66,51800,52700,51300,66400,35800,51100,52268.77,22.85,0,-12503,52300,51700,51300,50700,50300,51500,50500,1170,15300,5000,39850,100,1,22628813,11880,-15.40,0.27,12,0.21,-3409.00,197850.00,61900,20240207,-15.19,41500,20241115,26.51,54300,-3.31,20250205,45650,15.01,20250102,57400,-8.54,20240219,41500,26.51,20241115,0.43,N,069960,5000,1170 억,,5171145,N,N,19,N,00,N
20250217,150626,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,52300,1200,2,2.35,2369673200,45339,183.36,51800,52700,51300,66400,35800,51100,52265.67,22.85,0,-11323,52300,51700,51300,50700,50300,51500,50500,1170,15300,5000,39850,100,1,22628813,11835,-15.34,0.26,12,0.20,-3409.00,197850.00,61900,20240207,-15.51,41500,20241115,26.02,54300,-3.68,20250205,45650,14.57,20250102,57400,-8.89,20240219,41500,26.02,20241115,0.43,N,069960,5000,1170 억,,5171145,N,N,75,N,00,N
20250217,140626,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,52400,1300,2,2.54,1932124800,36987,149.58,51800,52700,51300,66400,35800,51100,52237.94,22.85,0,-7657,52300,51700,51300,50700,50300,51500,50500,1170,15300,5000,39850,100,1,22628813,11857,-15.37,0.26,12,0.16,-3409.00,197850.00,61900,20240207,-15.35,41500,20241115,26.27,54300,-3.50,20250205,45650,14.79,20250102,57400,-8.71,20240219,41500,26.27,20241115,0.43,N,069960,5000,1170 억,,5171145,N,N,75,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 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
3 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
4 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
5 20250218 130627 55 60.00 KOSPI200 유통 N N N Y 60 N 54000 1500 2 2.86 4017391000 74449 155.46 52500 54400 52500 68200 36800 52500 53961.65 22.80 0 3070 53566 53032 52166 51632 50766 53300 51900 1170 15700 5000 40950 100 1 22628813 12220 -15.84 0.27 12 0.33 -3409.00 197850.00 61900 20240207 -12.76 41500 20241115 30.12 54400 -0.74 20250218 45650 18.29 20250102 57400 -5.92 20240219 41500 30.12 20241115 0.43 N 069960 5000 1170 억 5159416 N N 19 N 00 N
6 20250218 120628 55 60.00 KOSPI200 유통 N N N Y 60 N 54100 1600 2 3.05 3442757300 63822 133.27 52500 54400 52500 68200 36800 52500 53943.11 22.80 0 4423 53566 53032 52166 51632 50766 53300 51900 1170 15700 5000 40950 100 1 22628813 12242 -15.87 0.27 12 0.28 -3409.00 197850.00 61900 20240207 -12.60 41500 20241115 30.36 54400 -0.55 20250218 45650 18.51 20250102 57400 -5.75 20240219 41500 30.36 20241115 0.43 N 069960 5000 1170 억 5159416 N N 19 N 00 N
7 20250218 110627 55 60.00 KOSPI200 유통 N N N Y 60 N 53800 1300 2 2.48 2917768200 54084 112.93 52500 54400 52500 68200 36800 52500 53948.82 22.80 0 7649 53566 53032 52166 51632 50766 53300 51900 1170 15700 5000 40950 100 1 22628813 12174 -15.78 0.27 12 0.24 -3409.00 197850.00 61900 20240207 -13.09 41500 20241115 29.64 54400 -1.10 20250218 45650 17.85 20250102 57400 -6.27 20240219 41500 29.64 20241115 0.43 N 069960 5000 1170 억 5159416 N N 19 N 00 N
8 20250218 100627 55 60.00 KOSPI200 유통 N N N Y 60 N 54200 1700 2 3.24 2226728400 41257 86.15 52500 54400 52500 68200 36800 52500 53972.14 22.80 0 8924 53566 53032 52166 51632 50766 53300 51900 1170 15700 5000 40950 100 1 22628813 12265 -15.90 0.27 12 0.18 -3409.00 197850.00 61900 20240207 -12.44 41500 20241115 30.60 54400 -0.37 20250218 45650 18.73 20250102 57400 -5.57 20240219 41500 30.60 20241115 0.43 N 069960 5000 1170 억 5159416 N N 19 N 00 N
9 20250218 090629 55 60.00 KOSPI200 유통 N N N Y 60 N 54000 1500 2 2.86 675654700 12582 26.27 52500 54100 52500 68200 36800 52500 53700.10 22.80 0 6094 53566 53032 52166 51632 50766 53300 51900 1170 15700 5000 40950 100 1 22628813 12220 -15.84 0.27 12 0.06 -3409.00 197850.00 61900 20240207 -12.76 41500 20241115 30.12 54300 -0.55 20250205 45650 18.29 20250102 57400 -5.92 20240219 41500 30.12 20241115 0.43 N 069960 5000 1170 억 5159416 N N 19 N 00 N
10 20250217 160627 55 60.00 KOSPI200 유통 N N N Y 60 N 52500 1400 2 2.74 2502951500 47886 193.66 51800 52700 51300 66400 35800 51100 52268.77 22.85 0 -12503 52300 51700 51300 50700 50300 51500 50500 1170 15300 5000 39850 100 1 22628813 11880 -15.40 0.27 12 0.21 -3409.00 197850.00 61900 20240207 -15.19 41500 20241115 26.51 54300 -3.31 20250205 45650 15.01 20250102 57400 -8.54 20240219 41500 26.51 20241115 0.43 N 069960 5000 1170 억 5171145 N N 19 N 00 N
11 20250217 150626 55 60.00 KOSPI200 유통 N N N Y 60 N 52300 1200 2 2.35 2369673200 45339 183.36 51800 52700 51300 66400 35800 51100 52265.67 22.85 0 -11323 52300 51700 51300 50700 50300 51500 50500 1170 15300 5000 39850 100 1 22628813 11835 -15.34 0.26 12 0.20 -3409.00 197850.00 61900 20240207 -15.51 41500 20241115 26.02 54300 -3.68 20250205 45650 14.57 20250102 57400 -8.89 20240219 41500 26.02 20241115 0.43 N 069960 5000 1170 억 5171145 N N 75 N 00 N
12 20250217 140626 55 60.00 KOSPI200 유통 N N N Y 60 N 52400 1300 2 2.54 1932124800 36987 149.58 51800 52700 51300 66400 35800 51100 52237.94 22.85 0 -7657 52300 51700 51300 50700 50300 51500 50500 1170 15300 5000 39850 100 1 22628813 11857 -15.37 0.26 12 0.16 -3409.00 197850.00 61900 20240207 -15.35 41500 20241115 26.27 54300 -3.50 20250205 45650 14.79 20250102 57400 -8.71 20240219 41500 26.27 20241115 0.43 N 069960 5000 1170 억 5171145 N N 75 N 00 N