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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2170,25,2,1.17,473355965,219468,104.07,2135,2170,2130,2785,1505,2145,2156.83,3.08,0,9377,2195,2170,2135,2110,2075,2182,2122,343,640,500,1540,5,1,67560000,1466,4.47,0.51,12,0.32,486.00,4278.00,2595,20240221,-16.38,1712,20241209,26.75,2170,0.00,20250221,1820,19.23,20250102,2595,-16.38,20240221,1712,26.75,20241209,1.36,N,007210,500,342 억,,2083668,N,N,36,N,00,N
20250221,150227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2165,20,2,0.93,418709735,194213,92.09,2135,2165,2130,2785,1505,2145,2155.93,3.08,0,10049,2195,2170,2135,2110,2075,2182,2122,343,640,500,1540,5,1,67560000,1463,4.45,0.51,12,0.29,486.00,4278.00,2595,20240221,-16.57,1712,20241209,26.46,2165,0.00,20250221,1820,18.96,20250102,2595,-16.57,20240221,1712,26.46,20241209,1.36,N,007210,500,342 억,,2083668,N,N,59,N,00,N
20250221,140227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2160,15,2,0.70,310311480,144014,68.29,2135,2165,2130,2785,1505,2145,2154.73,3.08,0,28368,2195,2170,2135,2110,2075,2182,2122,343,640,500,1540,5,1,67560000,1459,4.44,0.50,12,0.21,486.00,4278.00,2595,20240221,-16.76,1712,20241209,26.17,2165,-0.23,20250221,1820,18.68,20250102,2595,-16.76,20240221,1712,26.17,20241209,1.36,N,007210,500,342 억,,2083668,N,N,59,N,00,N
20250221,130226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2160,15,2,0.70,215884720,100323,47.57,2135,2165,2130,2785,1505,2145,2151.90,3.08,0,41847,2195,2170,2135,2110,2075,2182,2122,343,640,500,1540,5,1,67560000,1459,4.44,0.50,12,0.15,486.00,4278.00,2595,20240221,-16.76,1712,20241209,26.17,2165,-0.23,20250221,1820,18.68,20250102,2595,-16.76,20240221,1712,26.17,20241209,1.36,N,007210,500,342 억,,2083668,N,N,59,N,00,N
20250221,120227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2155,10,2,0.47,145248340,67600,32.05,2135,2160,2130,2785,1505,2145,2148.64,3.08,0,37661,2195,2170,2135,2110,2075,2182,2122,343,640,500,1540,5,1,67560000,1456,4.43,0.50,12,0.10,486.00,4278.00,2595,20240221,-16.96,1712,20241209,25.88,2160,0.00,20250220,1820,18.41,20250102,2595,-16.96,20240221,1712,25.88,20241209,1.36,N,007210,500,342 억,,2083668,N,N,59,N,00,N
20250221,110227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2160,15,2,0.70,100590830,46869,22.22,2135,2160,2130,2785,1505,2145,2146.21,3.08,0,28533,2195,2170,2135,2110,2075,2182,2122,343,640,500,1540,5,1,67560000,1459,4.44,0.50,12,0.07,486.00,4278.00,2595,20240221,-16.76,1712,20241209,26.17,2160,0.00,20250220,1820,18.68,20250102,2595,-16.76,20240221,1712,26.17,20241209,1.36,N,007210,500,342 억,,2083668,N,N,59,N,00,N
20250221,100227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2145,0,3,0.00,39024735,18212,8.64,2135,2150,2130,2785,1505,2145,2142.80,3.08,0,6847,2195,2170,2135,2110,2075,2182,2122,343,640,500,1540,5,1,67560000,1449,4.41,0.50,12,0.03,486.00,4278.00,2595,20240221,-17.34,1712,20241209,25.29,2160,-0.69,20250220,1820,17.86,20250102,2595,-17.34,20240221,1712,25.29,20241209,1.36,N,007210,500,342 억,,2083668,N,N,59,N,00,N
20250221,090227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2135,-10,5,-0.47,491050,230,0.11,2135,2135,2135,2785,1505,2145,2135.00,3.08,0,208,2195,2170,2135,2110,2075,2182,2122,343,640,500,1540,5,1,67560000,1442,4.39,0.50,12,0.00,486.00,4278.00,2595,20240221,-17.73,1712,20241209,24.71,2160,-1.16,20250220,1820,17.31,20250102,2595,-17.73,20240221,1712,24.71,20241209,1.36,N,007210,500,342 억,,2083668,N,N,59,N,00,N
20250220,160226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2145,20,2,0.94,449599360,210841,149.27,2125,2160,2100,2760,1490,2125,2132.41,3.09,0,2835,2155,2140,2110,2095,2065,2147,2102,343,635,500,1530,5,1,67560000,1449,4.41,0.50,12,0.31,486.00,4278.00,2595,20240221,-17.34,1712,20241209,25.29,2160,-0.69,20250220,1820,17.86,20250102,2595,-17.34,20240221,1712,25.29,20241209,1.35,N,007210,500,342 억,,2086027,N,N,59,N,00,N
20250220,150226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2145,20,2,0.94,433055030,203115,143.80,2125,2160,2100,2760,1490,2125,2132.07,3.09,0,6612,2155,2140,2110,2095,2065,2147,2102,343,635,500,1530,5,1,67560000,1449,4.41,0.50,12,0.30,486.00,4278.00,2595,20240221,-17.34,1712,20241209,25.29,2160,-0.69,20250220,1820,17.86,20250102,2595,-17.34,20240221,1712,25.29,20241209,1.35,N,007210,500,342 억,,2086027,N,N,70,N,00,N
20250220,140227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2125,0,3,0.00,202401505,95853,67.86,2125,2130,2100,2760,1490,2125,2111.58,3.09,0,3091,2155,2140,2110,2095,2065,2147,2102,343,635,500,1530,5,1,67560000,1436,4.37,0.50,12,0.14,486.00,4278.00,2595,20240221,-18.11,1712,20241209,24.12,2130,-0.23,20250220,1820,16.76,20250102,2595,-18.11,20240221,1712,24.12,20241209,1.35,N,007210,500,342 억,,2086027,N,N,70,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 20250221 160227 57 100.00 KOSPI 비금속 N N N N N 2170 25 2 1.17 473355965 219468 104.07 2135 2170 2130 2785 1505 2145 2156.83 3.08 0 9377 2195 2170 2135 2110 2075 2182 2122 343 640 500 1540 5 1 67560000 1466 4.47 0.51 12 0.32 486.00 4278.00 2595 20240221 -16.38 1712 20241209 26.75 2170 0.00 20250221 1820 19.23 20250102 2595 -16.38 20240221 1712 26.75 20241209 1.36 N 007210 500 342 억 2083668 N N 36 N 00 N
3 20250221 150227 57 100.00 KOSPI 비금속 N N N N N 2165 20 2 0.93 418709735 194213 92.09 2135 2165 2130 2785 1505 2145 2155.93 3.08 0 10049 2195 2170 2135 2110 2075 2182 2122 343 640 500 1540 5 1 67560000 1463 4.45 0.51 12 0.29 486.00 4278.00 2595 20240221 -16.57 1712 20241209 26.46 2165 0.00 20250221 1820 18.96 20250102 2595 -16.57 20240221 1712 26.46 20241209 1.36 N 007210 500 342 억 2083668 N N 59 N 00 N
4 20250221 140227 57 100.00 KOSPI 비금속 N N N N N 2160 15 2 0.70 310311480 144014 68.29 2135 2165 2130 2785 1505 2145 2154.73 3.08 0 28368 2195 2170 2135 2110 2075 2182 2122 343 640 500 1540 5 1 67560000 1459 4.44 0.50 12 0.21 486.00 4278.00 2595 20240221 -16.76 1712 20241209 26.17 2165 -0.23 20250221 1820 18.68 20250102 2595 -16.76 20240221 1712 26.17 20241209 1.36 N 007210 500 342 억 2083668 N N 59 N 00 N
5 20250221 130226 57 100.00 KOSPI 비금속 N N N N N 2160 15 2 0.70 215884720 100323 47.57 2135 2165 2130 2785 1505 2145 2151.90 3.08 0 41847 2195 2170 2135 2110 2075 2182 2122 343 640 500 1540 5 1 67560000 1459 4.44 0.50 12 0.15 486.00 4278.00 2595 20240221 -16.76 1712 20241209 26.17 2165 -0.23 20250221 1820 18.68 20250102 2595 -16.76 20240221 1712 26.17 20241209 1.36 N 007210 500 342 억 2083668 N N 59 N 00 N
6 20250221 120227 57 100.00 KOSPI 비금속 N N N N N 2155 10 2 0.47 145248340 67600 32.05 2135 2160 2130 2785 1505 2145 2148.64 3.08 0 37661 2195 2170 2135 2110 2075 2182 2122 343 640 500 1540 5 1 67560000 1456 4.43 0.50 12 0.10 486.00 4278.00 2595 20240221 -16.96 1712 20241209 25.88 2160 0.00 20250220 1820 18.41 20250102 2595 -16.96 20240221 1712 25.88 20241209 1.36 N 007210 500 342 억 2083668 N N 59 N 00 N
7 20250221 110227 57 100.00 KOSPI 비금속 N N N N N 2160 15 2 0.70 100590830 46869 22.22 2135 2160 2130 2785 1505 2145 2146.21 3.08 0 28533 2195 2170 2135 2110 2075 2182 2122 343 640 500 1540 5 1 67560000 1459 4.44 0.50 12 0.07 486.00 4278.00 2595 20240221 -16.76 1712 20241209 26.17 2160 0.00 20250220 1820 18.68 20250102 2595 -16.76 20240221 1712 26.17 20241209 1.36 N 007210 500 342 억 2083668 N N 59 N 00 N
8 20250221 100227 57 100.00 KOSPI 비금속 N N N N N 2145 0 3 0.00 39024735 18212 8.64 2135 2150 2130 2785 1505 2145 2142.80 3.08 0 6847 2195 2170 2135 2110 2075 2182 2122 343 640 500 1540 5 1 67560000 1449 4.41 0.50 12 0.03 486.00 4278.00 2595 20240221 -17.34 1712 20241209 25.29 2160 -0.69 20250220 1820 17.86 20250102 2595 -17.34 20240221 1712 25.29 20241209 1.36 N 007210 500 342 억 2083668 N N 59 N 00 N
9 20250221 090227 57 100.00 KOSPI 비금속 N N N N N 2135 -10 5 -0.47 491050 230 0.11 2135 2135 2135 2785 1505 2145 2135.00 3.08 0 208 2195 2170 2135 2110 2075 2182 2122 343 640 500 1540 5 1 67560000 1442 4.39 0.50 12 0.00 486.00 4278.00 2595 20240221 -17.73 1712 20241209 24.71 2160 -1.16 20250220 1820 17.31 20250102 2595 -17.73 20240221 1712 24.71 20241209 1.36 N 007210 500 342 억 2083668 N N 59 N 00 N
10 20250220 160226 57 100.00 KOSPI 비금속 N N N N N 2145 20 2 0.94 449599360 210841 149.27 2125 2160 2100 2760 1490 2125 2132.41 3.09 0 2835 2155 2140 2110 2095 2065 2147 2102 343 635 500 1530 5 1 67560000 1449 4.41 0.50 12 0.31 486.00 4278.00 2595 20240221 -17.34 1712 20241209 25.29 2160 -0.69 20250220 1820 17.86 20250102 2595 -17.34 20240221 1712 25.29 20241209 1.35 N 007210 500 342 억 2086027 N N 59 N 00 N
11 20250220 150226 57 100.00 KOSPI 비금속 N N N N N 2145 20 2 0.94 433055030 203115 143.80 2125 2160 2100 2760 1490 2125 2132.07 3.09 0 6612 2155 2140 2110 2095 2065 2147 2102 343 635 500 1530 5 1 67560000 1449 4.41 0.50 12 0.30 486.00 4278.00 2595 20240221 -17.34 1712 20241209 25.29 2160 -0.69 20250220 1820 17.86 20250102 2595 -17.34 20240221 1712 25.29 20241209 1.35 N 007210 500 342 억 2086027 N N 70 N 00 N
12 20250220 140227 57 100.00 KOSPI 비금속 N N N N N 2125 0 3 0.00 202401505 95853 67.86 2125 2130 2100 2760 1490 2125 2111.58 3.09 0 3091 2155 2140 2110 2095 2065 2147 2102 343 635 500 1530 5 1 67560000 1436 4.37 0.50 12 0.14 486.00 4278.00 2595 20240221 -18.11 1712 20241209 24.12 2130 -0.23 20250220 1820 16.76 20250102 2595 -18.11 20240221 1712 24.12 20241209 1.35 N 007210 500 342 억 2086027 N N 70 N 00 N