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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007210/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
20250228,160232,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2155,-15,5,-0.69,393814345,183644,181.99,2150,2170,2110,2820,1520,2170,2144.44,3.02,0,-36171,2210,2190,2170,2150,2130,2200,2160,343,650,500,1560,5,1,67560000,1456,4.43,0.50,12,0.27,486.00,4278.00,2595,20240221,-16.96,1712,20241209,25.88,2205,-2.27,20250225,1820,18.41,20250102,2505,-13.97,20240304,1712,25.88,20241209,1.54,N,007210,500,342 억,,2041180,N,N,0,N,00,N
20250228,150232,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2155,-15,5,-0.69,366008450,170721,169.18,2150,2170,2110,2820,1520,2170,2143.90,3.02,0,-33429,2210,2190,2170,2150,2130,2200,2160,343,650,500,1560,5,1,67560000,1456,4.43,0.50,12,0.25,486.00,4278.00,2595,20240221,-16.96,1712,20241209,25.88,2205,-2.27,20250225,1820,18.41,20250102,2505,-13.97,20240304,1712,25.88,20241209,1.54,N,007210,500,342 억,,2041180,N,N,0,N,00,N
20250228,140233,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2155,-15,5,-0.69,278555555,130211,129.04,2150,2170,2110,2820,1520,2170,2139.26,3.02,0,-29400,2210,2190,2170,2150,2130,2200,2160,343,650,500,1560,5,1,67560000,1456,4.43,0.50,12,0.19,486.00,4278.00,2595,20240221,-16.96,1712,20241209,25.88,2205,-2.27,20250225,1820,18.41,20250102,2505,-13.97,20240304,1712,25.88,20241209,1.54,N,007210,500,342 억,,2041180,N,N,0,N,00,N
20250228,130232,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2150,-20,5,-0.92,254136195,118818,117.75,2150,2170,2110,2820,1520,2170,2138.87,3.02,0,-30682,2210,2190,2170,2150,2130,2200,2160,343,650,500,1560,5,1,67560000,1453,4.42,0.50,12,0.18,486.00,4278.00,2595,20240221,-17.15,1712,20241209,25.58,2205,-2.49,20250225,1820,18.13,20250102,2505,-14.17,20240304,1712,25.58,20241209,1.54,N,007210,500,342 억,,2041180,N,N,0,N,00,N
20250228,120231,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2145,-25,5,-1.15,170490395,79877,79.16,2150,2170,2110,2820,1520,2170,2134.41,3.02,0,-16692,2210,2190,2170,2150,2130,2200,2160,343,650,500,1560,5,1,67560000,1449,4.41,0.50,12,0.12,486.00,4278.00,2595,20240221,-17.34,1712,20241209,25.29,2205,-2.72,20250225,1820,17.86,20250102,2505,-14.37,20240304,1712,25.29,20241209,1.54,N,007210,500,342 억,,2041180,N,N,0,N,00,N
20250228,110232,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2155,-15,5,-0.69,136481700,63997,63.42,2150,2170,2110,2820,1520,2170,2132.63,3.02,0,-10188,2210,2190,2170,2150,2130,2200,2160,343,650,500,1560,5,1,67560000,1456,4.43,0.50,12,0.09,486.00,4278.00,2595,20240221,-16.96,1712,20241209,25.88,2205,-2.27,20250225,1820,18.41,20250102,2505,-13.97,20240304,1712,25.88,20241209,1.54,N,007210,500,342 억,,2041180,N,N,0,N,00,N
20250228,100231,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2130,-40,5,-1.84,53274265,24950,24.73,2150,2170,2125,2820,1520,2170,2135.24,3.02,0,-8629,2210,2190,2170,2150,2130,2200,2160,343,650,500,1560,5,1,67560000,1439,4.38,0.50,12,0.04,486.00,4278.00,2595,20240221,-17.92,1712,20241209,24.42,2205,-3.40,20250225,1820,17.03,20250102,2505,-14.97,20240304,1712,24.42,20241209,1.54,N,007210,500,342 억,,2041180,N,N,0,N,00,N
20250228,090232,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2150,-20,5,-0.92,3846310,1788,1.77,2150,2170,2150,2820,1520,2170,2151.18,3.02,0,-655,2210,2190,2170,2150,2130,2200,2160,343,650,500,1560,5,1,67560000,1453,4.42,0.50,12,0.00,486.00,4278.00,2595,20240221,-17.15,1712,20241209,25.58,2205,-2.49,20250225,1820,18.13,20250102,2505,-14.17,20240304,1712,25.58,20241209,1.54,N,007210,500,342 억,,2041180,N,N,0,N,00,N
20250227,160229,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2170,0,3,0.00,215456485,99485,55.92,2155,2190,2150,2820,1520,2170,2165.72,3.06,0,-25701,2193,2181,2158,2146,2123,2187,2152,343,650,500,1560,5,1,67560000,1466,4.47,0.51,12,0.15,486.00,4278.00,2595,20240221,-16.38,1712,20241209,26.75,2205,-1.59,20250225,1820,19.23,20250102,2520,-13.89,20240227,1712,26.75,20241209,1.47,N,007210,500,342 억,,2065331,N,N,42,N,00,N
20250227,150230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2160,-10,5,-0.46,205255720,94772,53.27,2155,2190,2150,2820,1520,2170,2165.78,3.06,0,-23760,2193,2181,2158,2146,2123,2187,2152,343,650,500,1560,5,1,67560000,1459,4.44,0.50,12,0.14,486.00,4278.00,2595,20240221,-16.76,1712,20241209,26.17,2205,-2.04,20250225,1820,18.68,20250102,2520,-14.29,20240227,1712,26.17,20241209,1.47,N,007210,500,342 억,,2065331,N,N,42,N,00,N
20250227,140231,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,5,2,0.23,153956410,71019,39.92,2155,2190,2150,2820,1520,2170,2167.82,3.06,0,-24198,2193,2181,2158,2146,2123,2187,2152,343,650,500,1560,5,1,67560000,1469,4.48,0.51,12,0.11,486.00,4278.00,2595,20240221,-16.18,1712,20241209,27.04,2205,-1.36,20250225,1820,19.51,20250102,2520,-13.69,20240227,1712,27.04,20241209,1.47,N,007210,500,342 억,,2065331,N,N,42,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 20250228 160232 57 100.00 KOSPI 비금속 N N N N N 2155 -15 5 -0.69 393814345 183644 181.99 2150 2170 2110 2820 1520 2170 2144.44 3.02 0 -36171 2210 2190 2170 2150 2130 2200 2160 343 650 500 1560 5 1 67560000 1456 4.43 0.50 12 0.27 486.00 4278.00 2595 20240221 -16.96 1712 20241209 25.88 2205 -2.27 20250225 1820 18.41 20250102 2505 -13.97 20240304 1712 25.88 20241209 1.54 N 007210 500 342 억 2041180 N N 0 N 00 N
3 20250228 150232 57 100.00 KOSPI 비금속 N N N N N 2155 -15 5 -0.69 366008450 170721 169.18 2150 2170 2110 2820 1520 2170 2143.90 3.02 0 -33429 2210 2190 2170 2150 2130 2200 2160 343 650 500 1560 5 1 67560000 1456 4.43 0.50 12 0.25 486.00 4278.00 2595 20240221 -16.96 1712 20241209 25.88 2205 -2.27 20250225 1820 18.41 20250102 2505 -13.97 20240304 1712 25.88 20241209 1.54 N 007210 500 342 억 2041180 N N 0 N 00 N
4 20250228 140233 57 100.00 KOSPI 비금속 N N N N N 2155 -15 5 -0.69 278555555 130211 129.04 2150 2170 2110 2820 1520 2170 2139.26 3.02 0 -29400 2210 2190 2170 2150 2130 2200 2160 343 650 500 1560 5 1 67560000 1456 4.43 0.50 12 0.19 486.00 4278.00 2595 20240221 -16.96 1712 20241209 25.88 2205 -2.27 20250225 1820 18.41 20250102 2505 -13.97 20240304 1712 25.88 20241209 1.54 N 007210 500 342 억 2041180 N N 0 N 00 N
5 20250228 130232 57 100.00 KOSPI 비금속 N N N N N 2150 -20 5 -0.92 254136195 118818 117.75 2150 2170 2110 2820 1520 2170 2138.87 3.02 0 -30682 2210 2190 2170 2150 2130 2200 2160 343 650 500 1560 5 1 67560000 1453 4.42 0.50 12 0.18 486.00 4278.00 2595 20240221 -17.15 1712 20241209 25.58 2205 -2.49 20250225 1820 18.13 20250102 2505 -14.17 20240304 1712 25.58 20241209 1.54 N 007210 500 342 억 2041180 N N 0 N 00 N
6 20250228 120231 57 100.00 KOSPI 비금속 N N N N N 2145 -25 5 -1.15 170490395 79877 79.16 2150 2170 2110 2820 1520 2170 2134.41 3.02 0 -16692 2210 2190 2170 2150 2130 2200 2160 343 650 500 1560 5 1 67560000 1449 4.41 0.50 12 0.12 486.00 4278.00 2595 20240221 -17.34 1712 20241209 25.29 2205 -2.72 20250225 1820 17.86 20250102 2505 -14.37 20240304 1712 25.29 20241209 1.54 N 007210 500 342 억 2041180 N N 0 N 00 N
7 20250228 110232 57 100.00 KOSPI 비금속 N N N N N 2155 -15 5 -0.69 136481700 63997 63.42 2150 2170 2110 2820 1520 2170 2132.63 3.02 0 -10188 2210 2190 2170 2150 2130 2200 2160 343 650 500 1560 5 1 67560000 1456 4.43 0.50 12 0.09 486.00 4278.00 2595 20240221 -16.96 1712 20241209 25.88 2205 -2.27 20250225 1820 18.41 20250102 2505 -13.97 20240304 1712 25.88 20241209 1.54 N 007210 500 342 억 2041180 N N 0 N 00 N
8 20250228 100231 57 100.00 KOSPI 비금속 N N N N N 2130 -40 5 -1.84 53274265 24950 24.73 2150 2170 2125 2820 1520 2170 2135.24 3.02 0 -8629 2210 2190 2170 2150 2130 2200 2160 343 650 500 1560 5 1 67560000 1439 4.38 0.50 12 0.04 486.00 4278.00 2595 20240221 -17.92 1712 20241209 24.42 2205 -3.40 20250225 1820 17.03 20250102 2505 -14.97 20240304 1712 24.42 20241209 1.54 N 007210 500 342 억 2041180 N N 0 N 00 N
9 20250228 090232 57 100.00 KOSPI 비금속 N N N N N 2150 -20 5 -0.92 3846310 1788 1.77 2150 2170 2150 2820 1520 2170 2151.18 3.02 0 -655 2210 2190 2170 2150 2130 2200 2160 343 650 500 1560 5 1 67560000 1453 4.42 0.50 12 0.00 486.00 4278.00 2595 20240221 -17.15 1712 20241209 25.58 2205 -2.49 20250225 1820 18.13 20250102 2505 -14.17 20240304 1712 25.58 20241209 1.54 N 007210 500 342 억 2041180 N N 0 N 00 N
10 20250227 160229 57 100.00 KOSPI 비금속 N N N N N 2170 0 3 0.00 215456485 99485 55.92 2155 2190 2150 2820 1520 2170 2165.72 3.06 0 -25701 2193 2181 2158 2146 2123 2187 2152 343 650 500 1560 5 1 67560000 1466 4.47 0.51 12 0.15 486.00 4278.00 2595 20240221 -16.38 1712 20241209 26.75 2205 -1.59 20250225 1820 19.23 20250102 2520 -13.89 20240227 1712 26.75 20241209 1.47 N 007210 500 342 억 2065331 N N 42 N 00 N
11 20250227 150230 57 100.00 KOSPI 비금속 N N N N N 2160 -10 5 -0.46 205255720 94772 53.27 2155 2190 2150 2820 1520 2170 2165.78 3.06 0 -23760 2193 2181 2158 2146 2123 2187 2152 343 650 500 1560 5 1 67560000 1459 4.44 0.50 12 0.14 486.00 4278.00 2595 20240221 -16.76 1712 20241209 26.17 2205 -2.04 20250225 1820 18.68 20250102 2520 -14.29 20240227 1712 26.17 20241209 1.47 N 007210 500 342 억 2065331 N N 42 N 00 N
12 20250227 140231 57 100.00 KOSPI 비금속 N N N N N 2175 5 2 0.23 153956410 71019 39.92 2155 2190 2150 2820 1520 2170 2167.82 3.06 0 -24198 2193 2181 2158 2146 2123 2187 2152 343 650 500 1560 5 1 67560000 1469 4.48 0.51 12 0.11 486.00 4278.00 2595 20240221 -16.18 1712 20241209 27.04 2205 -1.36 20250225 1820 19.51 20250102 2520 -13.69 20240227 1712 27.04 20241209 1.47 N 007210 500 342 억 2065331 N N 42 N 00 N