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
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
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
20250218,130628,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3975,45,2,1.15,699591655,178061,62.54,3930,3985,3875,5100,2755,3930,3928.94,1.63,0,-2625,4100,4015,3950,3865,3800,3982,3832,2407,1170,5000,2820,5,1,48133333,1913,19.11,0.50,12,0.37,208.00,8015.00,5250,20240905,-24.29,2660,20240509,49.44,4655,-14.61,20250124,3065,29.69,20250121,5250,-24.29,20240905,2660,49.44,20240509,2.82,N,070960,5000,2406 억,,784589,N,N,245,N,00,N
20250218,120629,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3950,20,2,0.51,541332330,137972,48.46,3930,3970,3875,5100,2755,3930,3923.49,1.63,0,-5009,4100,4015,3950,3865,3800,3982,3832,2407,1170,5000,2820,5,1,48133333,1901,18.99,0.49,12,0.29,208.00,8015.00,5250,20240905,-24.76,2660,20240509,48.50,4655,-15.15,20250124,3065,28.87,20250121,5250,-24.76,20240905,2660,48.50,20240509,2.82,N,070960,5000,2406 억,,784589,N,N,245,N,00,N
20250218,110628,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3930,0,3,0.00,464628050,118482,41.61,3930,3970,3875,5100,2755,3930,3921.50,1.63,0,-2501,4100,4015,3950,3865,3800,3982,3832,2407,1170,5000,2820,5,1,48133333,1892,18.89,0.49,12,0.25,208.00,8015.00,5250,20240905,-25.14,2660,20240509,47.74,4655,-15.57,20250124,3065,28.22,20250121,5250,-25.14,20240905,2660,47.74,20240509,2.82,N,070960,5000,2406 억,,784589,N,N,245,N,00,N
20250218,100628,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3940,10,2,0.25,350630080,89525,31.44,3930,3970,3875,5100,2755,3930,3916.54,1.63,0,-2220,4100,4015,3950,3865,3800,3982,3832,2407,1170,5000,2820,5,1,48133333,1896,18.94,0.49,12,0.19,208.00,8015.00,5250,20240905,-24.95,2660,20240509,48.12,4655,-15.36,20250124,3065,28.55,20250121,5250,-24.95,20240905,2660,48.12,20240509,2.82,N,070960,5000,2406 억,,784589,N,N,245,N,00,N
20250218,090630,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3910,-20,5,-0.51,43955725,11205,3.94,3930,3955,3890,5100,2755,3930,3922.78,1.63,0,-3209,4100,4015,3950,3865,3800,3982,3832,2407,1170,5000,2820,5,1,48133333,1882,18.80,0.49,12,0.02,208.00,8015.00,5250,20240905,-25.52,2660,20240509,46.99,4655,-16.00,20250124,3065,27.57,20250121,5250,-25.52,20240905,2660,46.99,20240509,2.82,N,070960,5000,2406 억,,784589,N,N,245,N,00,N
20250217,160628,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3930,-110,5,-2.72,1112042785,283300,99.83,3975,4035,3885,5250,2830,4040,3925.03,1.73,0,-44065,4156,4097,4026,3967,3896,4127,3997,2407,1210,5000,2900,5,1,48133333,1892,18.89,0.49,12,0.59,208.00,8015.00,5250,20240905,-25.14,2660,20240509,47.74,4655,-15.57,20250124,3065,28.22,20250121,5250,-25.14,20240905,2660,47.74,20240509,2.80,N,070960,5000,2406 억,,833345,N,N,245,N,00,N
20250217,150627,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3915,-125,5,-3.09,923119695,234955,82.79,3975,4035,3900,5250,2830,4040,3928.59,1.73,0,-45081,4156,4097,4026,3967,3896,4127,3997,2407,1210,5000,2900,5,1,48133333,1884,18.82,0.49,12,0.49,208.00,8015.00,5250,20240905,-25.43,2660,20240509,47.18,4655,-15.90,20250124,3065,27.73,20250121,5250,-25.43,20240905,2660,47.18,20240509,2.80,N,070960,5000,2406 억,,833345,N,N,1606,N,00,N
20250217,140626,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3940,-100,5,-2.48,836047020,212755,74.97,3975,4035,3900,5250,2830,4040,3929.26,1.73,0,-42078,4156,4097,4026,3967,3896,4127,3997,2407,1210,5000,2900,5,1,48133333,1896,18.94,0.49,12,0.44,208.00,8015.00,5250,20240905,-24.95,2660,20240509,48.12,4655,-15.36,20250124,3065,28.55,20250121,5250,-24.95,20240905,2660,48.12,20240509,2.80,N,070960,5000,2406 억,,833345,N,N,1606,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 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
3 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
4 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
5 20250218 130628 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3975 45 2 1.15 699591655 178061 62.54 3930 3985 3875 5100 2755 3930 3928.94 1.63 0 -2625 4100 4015 3950 3865 3800 3982 3832 2407 1170 5000 2820 5 1 48133333 1913 19.11 0.50 12 0.37 208.00 8015.00 5250 20240905 -24.29 2660 20240509 49.44 4655 -14.61 20250124 3065 29.69 20250121 5250 -24.29 20240905 2660 49.44 20240509 2.82 N 070960 5000 2406 억 784589 N N 245 N 00 N
6 20250218 120629 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3950 20 2 0.51 541332330 137972 48.46 3930 3970 3875 5100 2755 3930 3923.49 1.63 0 -5009 4100 4015 3950 3865 3800 3982 3832 2407 1170 5000 2820 5 1 48133333 1901 18.99 0.49 12 0.29 208.00 8015.00 5250 20240905 -24.76 2660 20240509 48.50 4655 -15.15 20250124 3065 28.87 20250121 5250 -24.76 20240905 2660 48.50 20240509 2.82 N 070960 5000 2406 억 784589 N N 245 N 00 N
7 20250218 110628 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3930 0 3 0.00 464628050 118482 41.61 3930 3970 3875 5100 2755 3930 3921.50 1.63 0 -2501 4100 4015 3950 3865 3800 3982 3832 2407 1170 5000 2820 5 1 48133333 1892 18.89 0.49 12 0.25 208.00 8015.00 5250 20240905 -25.14 2660 20240509 47.74 4655 -15.57 20250124 3065 28.22 20250121 5250 -25.14 20240905 2660 47.74 20240509 2.82 N 070960 5000 2406 억 784589 N N 245 N 00 N
8 20250218 100628 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3940 10 2 0.25 350630080 89525 31.44 3930 3970 3875 5100 2755 3930 3916.54 1.63 0 -2220 4100 4015 3950 3865 3800 3982 3832 2407 1170 5000 2820 5 1 48133333 1896 18.94 0.49 12 0.19 208.00 8015.00 5250 20240905 -24.95 2660 20240509 48.12 4655 -15.36 20250124 3065 28.55 20250121 5250 -24.95 20240905 2660 48.12 20240509 2.82 N 070960 5000 2406 억 784589 N N 245 N 00 N
9 20250218 090630 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3910 -20 5 -0.51 43955725 11205 3.94 3930 3955 3890 5100 2755 3930 3922.78 1.63 0 -3209 4100 4015 3950 3865 3800 3982 3832 2407 1170 5000 2820 5 1 48133333 1882 18.80 0.49 12 0.02 208.00 8015.00 5250 20240905 -25.52 2660 20240509 46.99 4655 -16.00 20250124 3065 27.57 20250121 5250 -25.52 20240905 2660 46.99 20240509 2.82 N 070960 5000 2406 억 784589 N N 245 N 00 N
10 20250217 160628 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3930 -110 5 -2.72 1112042785 283300 99.83 3975 4035 3885 5250 2830 4040 3925.03 1.73 0 -44065 4156 4097 4026 3967 3896 4127 3997 2407 1210 5000 2900 5 1 48133333 1892 18.89 0.49 12 0.59 208.00 8015.00 5250 20240905 -25.14 2660 20240509 47.74 4655 -15.57 20250124 3065 28.22 20250121 5250 -25.14 20240905 2660 47.74 20240509 2.80 N 070960 5000 2406 억 833345 N N 245 N 00 N
11 20250217 150627 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3915 -125 5 -3.09 923119695 234955 82.79 3975 4035 3900 5250 2830 4040 3928.59 1.73 0 -45081 4156 4097 4026 3967 3896 4127 3997 2407 1210 5000 2900 5 1 48133333 1884 18.82 0.49 12 0.49 208.00 8015.00 5250 20240905 -25.43 2660 20240509 47.18 4655 -15.90 20250124 3065 27.73 20250121 5250 -25.43 20240905 2660 47.18 20240509 2.80 N 070960 5000 2406 억 833345 N N 1606 N 00 N
12 20250217 140626 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3940 -100 5 -2.48 836047020 212755 74.97 3975 4035 3900 5250 2830 4040 3929.26 1.73 0 -42078 4156 4097 4026 3967 3896 4127 3997 2407 1210 5000 2900 5 1 48133333 1896 18.94 0.49 12 0.44 208.00 8015.00 5250 20240905 -24.95 2660 20240509 48.12 4655 -15.36 20250124 3065 28.55 20250121 5250 -24.95 20240905 2660 48.12 20240509 2.80 N 070960 5000 2406 억 833345 N N 1606 N 00 N