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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007110/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
20250219,160223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2245,130,2,6.15,22973126790,10239713,796.85,2125,2330,2075,2745,1485,2115,2243.53,0.77,0,965099,2171,2142,2121,2092,2071,2157,2107,387,630,500,1310,5,1,77456610,1739,106.90,3.03,12,13.22,21.00,740.00,2760,20241216,-18.66,969,20240625,131.68,2550,-11.96,20250113,1925,16.62,20250203,2760,-18.66,20241216,969,131.68,20240625,7.45,N,007110,500,387 억,,598818,N,N,76,N,00,N
20250219,150225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2245,130,2,6.15,21874026125,9749757,758.72,2125,2330,2075,2745,1485,2115,2243.55,0.77,0,979442,2171,2142,2121,2092,2071,2157,2107,387,630,500,1310,5,1,77456610,1739,106.90,3.03,12,12.59,21.00,740.00,2760,20241216,-18.66,969,20240625,131.68,2550,-11.96,20250113,1925,16.62,20250203,2760,-18.66,20241216,969,131.68,20240625,7.45,N,007110,500,387 억,,598818,N,N,0,N,00,N
20250219,140224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2285,170,2,8.04,12297342175,5544359,431.46,2125,2300,2075,2745,1485,2115,2217.99,0.77,0,587498,2171,2142,2121,2092,2071,2157,2107,387,630,500,1310,5,1,77456610,1770,108.81,3.09,12,7.16,21.00,740.00,2760,20241216,-17.21,969,20240625,135.81,2550,-10.39,20250113,1925,18.70,20250203,2760,-17.21,20241216,969,135.81,20240625,7.45,N,007110,500,387 억,,598818,N,N,0,N,00,N
20250219,130224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2110,-5,5,-0.24,1700541135,811131,63.12,2125,2125,2075,2745,1485,2115,2096.51,0.77,0,-19771,2171,2142,2121,2092,2071,2157,2107,387,630,500,1310,5,1,77456610,1634,100.48,2.85,12,1.05,21.00,740.00,2760,20241216,-23.55,969,20240625,117.75,2550,-17.25,20250113,1925,9.61,20250203,2760,-23.55,20241216,969,117.75,20240625,7.45,N,007110,500,387 억,,598818,N,N,0,N,00,N
20250219,120224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2110,-5,5,-0.24,1557833800,743511,57.86,2125,2125,2075,2745,1485,2115,2095.24,0.77,0,-26869,2171,2142,2121,2092,2071,2157,2107,387,630,500,1310,5,1,77456610,1634,100.48,2.85,12,0.96,21.00,740.00,2760,20241216,-23.55,969,20240625,117.75,2550,-17.25,20250113,1925,9.61,20250203,2760,-23.55,20241216,969,117.75,20240625,7.45,N,007110,500,387 억,,598818,N,N,0,N,00,N
20250219,110224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2095,-20,5,-0.95,1252176920,598399,46.57,2125,2125,2075,2745,1485,2115,2092.55,0.77,0,-99555,2171,2142,2121,2092,2071,2157,2107,387,630,500,1310,5,1,77456610,1623,99.76,2.83,12,0.77,21.00,740.00,2760,20241216,-24.09,969,20240625,116.20,2550,-17.84,20250113,1925,8.83,20250203,2760,-24.09,20241216,969,116.20,20240625,7.45,N,007110,500,387 억,,598818,N,N,0,N,00,N
20250219,100224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,-25,5,-1.18,1020320165,487405,37.93,2125,2125,2075,2745,1485,2115,2093.37,0.77,0,-108648,2171,2142,2121,2092,2071,2157,2107,387,630,500,1310,5,1,77456610,1619,99.52,2.82,12,0.63,21.00,740.00,2760,20241216,-24.28,969,20240625,115.69,2550,-18.04,20250113,1925,8.57,20250203,2760,-24.28,20241216,969,115.69,20240625,7.45,N,007110,500,387 억,,598818,N,N,0,N,00,N
20250219,090225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2115,0,3,0.00,92818985,43846,3.41,2125,2125,2110,2745,1485,2115,2116.93,0.77,0,-30371,2171,2142,2121,2092,2071,2157,2107,387,630,500,1310,5,1,77456610,1638,100.71,2.86,12,0.06,21.00,740.00,2760,20241216,-23.37,969,20240625,118.27,2550,-17.06,20250113,1925,9.87,20250203,2760,-23.37,20241216,969,118.27,20240625,7.45,N,007110,500,387 억,,598818,N,N,0,N,00,N
20250218,160224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2115,5,2,0.24,2671420155,1259821,84.89,2110,2150,2100,2740,1480,2110,2120.53,0.68,0,71880,2183,2146,2123,2086,2063,2135,2075,387,630,500,1300,5,1,77456610,1638,100.71,2.86,12,1.63,21.00,740.00,2760,20241216,-23.37,969,20240625,118.27,2550,-17.06,20250113,1925,9.87,20250203,2760,-23.37,20241216,969,118.27,20240625,7.57,N,007110,500,387 억,,523757,N,N,30,N,00,N
20250218,150224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2115,5,2,0.24,2425110875,1143620,77.06,2110,2150,2100,2740,1480,2110,2120.56,0.68,0,41721,2183,2146,2123,2086,2063,2135,2075,387,630,500,1300,5,1,77456610,1638,100.71,2.86,12,1.48,21.00,740.00,2760,20241216,-23.37,969,20240625,118.27,2550,-17.06,20250113,1925,9.87,20250203,2760,-23.37,20241216,969,118.27,20240625,7.57,N,007110,500,387 억,,523757,N,N,30,N,00,N
20250218,140225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2115,5,2,0.24,2165925560,1021308,68.82,2110,2150,2100,2740,1480,2110,2120.75,0.68,0,22559,2183,2146,2123,2086,2063,2135,2075,387,630,500,1300,5,1,77456610,1638,100.71,2.86,12,1.32,21.00,740.00,2760,20241216,-23.37,969,20240625,118.27,2550,-17.06,20250113,1925,9.87,20250203,2760,-23.37,20241216,969,118.27,20240625,7.57,N,007110,500,387 억,,523757,N,N,30,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 20250219 160223 57 100.00 KOSPI 유통 N N N N N 2245 130 2 6.15 22973126790 10239713 796.85 2125 2330 2075 2745 1485 2115 2243.53 0.77 0 965099 2171 2142 2121 2092 2071 2157 2107 387 630 500 1310 5 1 77456610 1739 106.90 3.03 12 13.22 21.00 740.00 2760 20241216 -18.66 969 20240625 131.68 2550 -11.96 20250113 1925 16.62 20250203 2760 -18.66 20241216 969 131.68 20240625 7.45 N 007110 500 387 억 598818 N N 76 N 00 N
3 20250219 150225 57 100.00 KOSPI 유통 N N N N N 2245 130 2 6.15 21874026125 9749757 758.72 2125 2330 2075 2745 1485 2115 2243.55 0.77 0 979442 2171 2142 2121 2092 2071 2157 2107 387 630 500 1310 5 1 77456610 1739 106.90 3.03 12 12.59 21.00 740.00 2760 20241216 -18.66 969 20240625 131.68 2550 -11.96 20250113 1925 16.62 20250203 2760 -18.66 20241216 969 131.68 20240625 7.45 N 007110 500 387 억 598818 N N 0 N 00 N
4 20250219 140224 57 100.00 KOSPI 유통 N N N N N 2285 170 2 8.04 12297342175 5544359 431.46 2125 2300 2075 2745 1485 2115 2217.99 0.77 0 587498 2171 2142 2121 2092 2071 2157 2107 387 630 500 1310 5 1 77456610 1770 108.81 3.09 12 7.16 21.00 740.00 2760 20241216 -17.21 969 20240625 135.81 2550 -10.39 20250113 1925 18.70 20250203 2760 -17.21 20241216 969 135.81 20240625 7.45 N 007110 500 387 억 598818 N N 0 N 00 N
5 20250219 130224 57 100.00 KOSPI 유통 N N N N N 2110 -5 5 -0.24 1700541135 811131 63.12 2125 2125 2075 2745 1485 2115 2096.51 0.77 0 -19771 2171 2142 2121 2092 2071 2157 2107 387 630 500 1310 5 1 77456610 1634 100.48 2.85 12 1.05 21.00 740.00 2760 20241216 -23.55 969 20240625 117.75 2550 -17.25 20250113 1925 9.61 20250203 2760 -23.55 20241216 969 117.75 20240625 7.45 N 007110 500 387 억 598818 N N 0 N 00 N
6 20250219 120224 57 100.00 KOSPI 유통 N N N N N 2110 -5 5 -0.24 1557833800 743511 57.86 2125 2125 2075 2745 1485 2115 2095.24 0.77 0 -26869 2171 2142 2121 2092 2071 2157 2107 387 630 500 1310 5 1 77456610 1634 100.48 2.85 12 0.96 21.00 740.00 2760 20241216 -23.55 969 20240625 117.75 2550 -17.25 20250113 1925 9.61 20250203 2760 -23.55 20241216 969 117.75 20240625 7.45 N 007110 500 387 억 598818 N N 0 N 00 N
7 20250219 110224 57 100.00 KOSPI 유통 N N N N N 2095 -20 5 -0.95 1252176920 598399 46.57 2125 2125 2075 2745 1485 2115 2092.55 0.77 0 -99555 2171 2142 2121 2092 2071 2157 2107 387 630 500 1310 5 1 77456610 1623 99.76 2.83 12 0.77 21.00 740.00 2760 20241216 -24.09 969 20240625 116.20 2550 -17.84 20250113 1925 8.83 20250203 2760 -24.09 20241216 969 116.20 20240625 7.45 N 007110 500 387 억 598818 N N 0 N 00 N
8 20250219 100224 57 100.00 KOSPI 유통 N N N N N 2090 -25 5 -1.18 1020320165 487405 37.93 2125 2125 2075 2745 1485 2115 2093.37 0.77 0 -108648 2171 2142 2121 2092 2071 2157 2107 387 630 500 1310 5 1 77456610 1619 99.52 2.82 12 0.63 21.00 740.00 2760 20241216 -24.28 969 20240625 115.69 2550 -18.04 20250113 1925 8.57 20250203 2760 -24.28 20241216 969 115.69 20240625 7.45 N 007110 500 387 억 598818 N N 0 N 00 N
9 20250219 090225 57 100.00 KOSPI 유통 N N N N N 2115 0 3 0.00 92818985 43846 3.41 2125 2125 2110 2745 1485 2115 2116.93 0.77 0 -30371 2171 2142 2121 2092 2071 2157 2107 387 630 500 1310 5 1 77456610 1638 100.71 2.86 12 0.06 21.00 740.00 2760 20241216 -23.37 969 20240625 118.27 2550 -17.06 20250113 1925 9.87 20250203 2760 -23.37 20241216 969 118.27 20240625 7.45 N 007110 500 387 억 598818 N N 0 N 00 N
10 20250218 160224 57 100.00 KOSPI 유통 N N N N N 2115 5 2 0.24 2671420155 1259821 84.89 2110 2150 2100 2740 1480 2110 2120.53 0.68 0 71880 2183 2146 2123 2086 2063 2135 2075 387 630 500 1300 5 1 77456610 1638 100.71 2.86 12 1.63 21.00 740.00 2760 20241216 -23.37 969 20240625 118.27 2550 -17.06 20250113 1925 9.87 20250203 2760 -23.37 20241216 969 118.27 20240625 7.57 N 007110 500 387 억 523757 N N 30 N 00 N
11 20250218 150224 57 100.00 KOSPI 유통 N N N N N 2115 5 2 0.24 2425110875 1143620 77.06 2110 2150 2100 2740 1480 2110 2120.56 0.68 0 41721 2183 2146 2123 2086 2063 2135 2075 387 630 500 1300 5 1 77456610 1638 100.71 2.86 12 1.48 21.00 740.00 2760 20241216 -23.37 969 20240625 118.27 2550 -17.06 20250113 1925 9.87 20250203 2760 -23.37 20241216 969 118.27 20240625 7.57 N 007110 500 387 억 523757 N N 30 N 00 N
12 20250218 140225 57 100.00 KOSPI 유통 N N N N N 2115 5 2 0.24 2165925560 1021308 68.82 2110 2150 2100 2740 1480 2110 2120.75 0.68 0 22559 2183 2146 2123 2086 2063 2135 2075 387 630 500 1300 5 1 77456610 1638 100.71 2.86 12 1.32 21.00 740.00 2760 20241216 -23.37 969 20240625 118.27 2550 -17.06 20250113 1925 9.87 20250203 2760 -23.37 20241216 969 118.27 20240625 7.57 N 007110 500 387 억 523757 N N 30 N 00 N