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
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
20250219,160224,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2125,30,2,1.43,296482225,140972,103.68,2095,2125,2080,2720,1470,2095,2102.81,3.10,0,-14812,2125,2110,2085,2070,2045,2117,2077,343,625,500,1500,5,1,67560000,1436,4.37,0.50,12,0.21,486.00,4278.00,2595,20240221,-18.11,1712,20241209,24.12,2125,0.00,20250219,1820,16.76,20250102,2595,-18.11,20240221,1712,24.12,20241209,1.38,N,007210,500,342 억,,2092567,N,N,70,N,00,N
20250219,150226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2115,20,2,0.95,271053260,128979,94.86,2095,2120,2080,2720,1470,2095,2101.53,3.10,0,-16828,2125,2110,2085,2070,2045,2117,2077,343,625,500,1500,5,1,67560000,1429,4.35,0.49,12,0.19,486.00,4278.00,2595,20240221,-18.50,1712,20241209,23.54,2120,-0.24,20250219,1820,16.21,20250102,2595,-18.50,20240221,1712,23.54,20241209,1.38,N,007210,500,342 억,,2092567,N,N,0,N,00,N
20250219,140225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2110,15,2,0.72,182401760,86984,63.97,2095,2110,2080,2720,1470,2095,2096.96,3.10,0,-13592,2125,2110,2085,2070,2045,2117,2077,343,625,500,1500,5,1,67560000,1426,4.34,0.49,12,0.13,486.00,4278.00,2595,20240221,-18.69,1712,20241209,23.25,2115,-0.24,20250217,1820,15.93,20250102,2595,-18.69,20240221,1712,23.25,20241209,1.38,N,007210,500,342 억,,2092567,N,N,0,N,00,N
20250219,130225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2095,0,3,0.00,101675655,48592,35.74,2095,2105,2080,2720,1470,2095,2092.44,3.10,0,-13405,2125,2110,2085,2070,2045,2117,2077,343,625,500,1500,5,1,67560000,1415,4.31,0.49,12,0.07,486.00,4278.00,2595,20240221,-19.27,1712,20241209,22.37,2115,-0.95,20250217,1820,15.11,20250102,2595,-19.27,20240221,1712,22.37,20241209,1.38,N,007210,500,342 억,,2092567,N,N,0,N,00,N
20250219,120225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2100,5,2,0.24,79068675,37780,27.79,2095,2105,2080,2720,1470,2095,2092.87,3.10,0,-13113,2125,2110,2085,2070,2045,2117,2077,343,625,500,1500,5,1,67560000,1419,4.32,0.49,12,0.06,486.00,4278.00,2595,20240221,-19.08,1712,20241209,22.66,2115,-0.71,20250217,1820,15.38,20250102,2595,-19.08,20240221,1712,22.66,20241209,1.38,N,007210,500,342 억,,2092567,N,N,0,N,00,N
20250219,110225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2095,0,3,0.00,59429255,28402,20.89,2095,2105,2080,2720,1470,2095,2092.43,3.10,0,-11402,2125,2110,2085,2070,2045,2117,2077,343,625,500,1500,5,1,67560000,1415,4.31,0.49,12,0.04,486.00,4278.00,2595,20240221,-19.27,1712,20241209,22.37,2115,-0.95,20250217,1820,15.11,20250102,2595,-19.27,20240221,1712,22.37,20241209,1.38,N,007210,500,342 억,,2092567,N,N,0,N,00,N
20250219,100225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2100,5,2,0.24,35968805,17197,12.65,2095,2105,2080,2720,1470,2095,2091.57,3.10,0,-5337,2125,2110,2085,2070,2045,2117,2077,343,625,500,1500,5,1,67560000,1419,4.32,0.49,12,0.03,486.00,4278.00,2595,20240221,-19.08,1712,20241209,22.66,2115,-0.71,20250217,1820,15.38,20250102,2595,-19.08,20240221,1712,22.66,20241209,1.38,N,007210,500,342 억,,2092567,N,N,0,N,00,N
20250219,090226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2085,-10,5,-0.48,2765190,1318,0.97,2095,2100,2085,2720,1470,2095,2098.02,3.10,0,-407,2125,2110,2085,2070,2045,2117,2077,343,625,500,1500,5,1,67560000,1409,4.29,0.49,12,0.00,486.00,4278.00,2595,20240221,-19.65,1712,20241209,21.79,2115,-1.42,20250217,1820,14.56,20250102,2595,-19.65,20240221,1712,21.79,20241209,1.38,N,007210,500,342 억,,2092567,N,N,0,N,00,N
20250218,160225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2095,0,3,0.00,281506040,135187,47.97,2090,2100,2060,2720,1470,2095,2082.35,3.11,0,-4057,2141,2117,2091,2067,2041,2105,2055,343,625,500,1500,5,1,67560000,1415,4.31,0.49,12,0.20,486.00,4278.00,2595,20240221,-19.27,1712,20241209,22.37,2115,-0.95,20250217,1820,15.11,20250102,2595,-19.27,20240221,1712,22.37,20241209,1.37,N,007210,500,342 억,,2097931,N,N,27,N,00,N
20250218,150225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2090,-5,5,-0.24,262717430,126174,44.77,2090,2100,2060,2720,1470,2095,2082.18,3.11,0,-7520,2141,2117,2091,2067,2041,2105,2055,343,625,500,1500,5,1,67560000,1412,4.30,0.49,12,0.19,486.00,4278.00,2595,20240221,-19.46,1712,20241209,22.08,2115,-1.18,20250217,1820,14.84,20250102,2595,-19.46,20240221,1712,22.08,20241209,1.37,N,007210,500,342 억,,2097931,N,N,27,N,00,N
20250218,140226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2095,0,3,0.00,247150745,118737,42.13,2090,2100,2060,2720,1470,2095,2081.50,3.11,0,-8256,2141,2117,2091,2067,2041,2105,2055,343,625,500,1500,5,1,67560000,1415,4.31,0.49,12,0.18,486.00,4278.00,2595,20240221,-19.27,1712,20241209,22.37,2115,-0.95,20250217,1820,15.11,20250102,2595,-19.27,20240221,1712,22.37,20241209,1.37,N,007210,500,342 억,,2097931,N,N,27,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 160224 57 100.00 KOSPI 비금속 N N N N N 2125 30 2 1.43 296482225 140972 103.68 2095 2125 2080 2720 1470 2095 2102.81 3.10 0 -14812 2125 2110 2085 2070 2045 2117 2077 343 625 500 1500 5 1 67560000 1436 4.37 0.50 12 0.21 486.00 4278.00 2595 20240221 -18.11 1712 20241209 24.12 2125 0.00 20250219 1820 16.76 20250102 2595 -18.11 20240221 1712 24.12 20241209 1.38 N 007210 500 342 억 2092567 N N 70 N 00 N
3 20250219 150226 57 100.00 KOSPI 비금속 N N N N N 2115 20 2 0.95 271053260 128979 94.86 2095 2120 2080 2720 1470 2095 2101.53 3.10 0 -16828 2125 2110 2085 2070 2045 2117 2077 343 625 500 1500 5 1 67560000 1429 4.35 0.49 12 0.19 486.00 4278.00 2595 20240221 -18.50 1712 20241209 23.54 2120 -0.24 20250219 1820 16.21 20250102 2595 -18.50 20240221 1712 23.54 20241209 1.38 N 007210 500 342 억 2092567 N N 0 N 00 N
4 20250219 140225 57 100.00 KOSPI 비금속 N N N N N 2110 15 2 0.72 182401760 86984 63.97 2095 2110 2080 2720 1470 2095 2096.96 3.10 0 -13592 2125 2110 2085 2070 2045 2117 2077 343 625 500 1500 5 1 67560000 1426 4.34 0.49 12 0.13 486.00 4278.00 2595 20240221 -18.69 1712 20241209 23.25 2115 -0.24 20250217 1820 15.93 20250102 2595 -18.69 20240221 1712 23.25 20241209 1.38 N 007210 500 342 억 2092567 N N 0 N 00 N
5 20250219 130225 57 100.00 KOSPI 비금속 N N N N N 2095 0 3 0.00 101675655 48592 35.74 2095 2105 2080 2720 1470 2095 2092.44 3.10 0 -13405 2125 2110 2085 2070 2045 2117 2077 343 625 500 1500 5 1 67560000 1415 4.31 0.49 12 0.07 486.00 4278.00 2595 20240221 -19.27 1712 20241209 22.37 2115 -0.95 20250217 1820 15.11 20250102 2595 -19.27 20240221 1712 22.37 20241209 1.38 N 007210 500 342 억 2092567 N N 0 N 00 N
6 20250219 120225 57 100.00 KOSPI 비금속 N N N N N 2100 5 2 0.24 79068675 37780 27.79 2095 2105 2080 2720 1470 2095 2092.87 3.10 0 -13113 2125 2110 2085 2070 2045 2117 2077 343 625 500 1500 5 1 67560000 1419 4.32 0.49 12 0.06 486.00 4278.00 2595 20240221 -19.08 1712 20241209 22.66 2115 -0.71 20250217 1820 15.38 20250102 2595 -19.08 20240221 1712 22.66 20241209 1.38 N 007210 500 342 억 2092567 N N 0 N 00 N
7 20250219 110225 57 100.00 KOSPI 비금속 N N N N N 2095 0 3 0.00 59429255 28402 20.89 2095 2105 2080 2720 1470 2095 2092.43 3.10 0 -11402 2125 2110 2085 2070 2045 2117 2077 343 625 500 1500 5 1 67560000 1415 4.31 0.49 12 0.04 486.00 4278.00 2595 20240221 -19.27 1712 20241209 22.37 2115 -0.95 20250217 1820 15.11 20250102 2595 -19.27 20240221 1712 22.37 20241209 1.38 N 007210 500 342 억 2092567 N N 0 N 00 N
8 20250219 100225 57 100.00 KOSPI 비금속 N N N N N 2100 5 2 0.24 35968805 17197 12.65 2095 2105 2080 2720 1470 2095 2091.57 3.10 0 -5337 2125 2110 2085 2070 2045 2117 2077 343 625 500 1500 5 1 67560000 1419 4.32 0.49 12 0.03 486.00 4278.00 2595 20240221 -19.08 1712 20241209 22.66 2115 -0.71 20250217 1820 15.38 20250102 2595 -19.08 20240221 1712 22.66 20241209 1.38 N 007210 500 342 억 2092567 N N 0 N 00 N
9 20250219 090226 57 100.00 KOSPI 비금속 N N N N N 2085 -10 5 -0.48 2765190 1318 0.97 2095 2100 2085 2720 1470 2095 2098.02 3.10 0 -407 2125 2110 2085 2070 2045 2117 2077 343 625 500 1500 5 1 67560000 1409 4.29 0.49 12 0.00 486.00 4278.00 2595 20240221 -19.65 1712 20241209 21.79 2115 -1.42 20250217 1820 14.56 20250102 2595 -19.65 20240221 1712 21.79 20241209 1.38 N 007210 500 342 억 2092567 N N 0 N 00 N
10 20250218 160225 57 100.00 KOSPI 비금속 N N N N N 2095 0 3 0.00 281506040 135187 47.97 2090 2100 2060 2720 1470 2095 2082.35 3.11 0 -4057 2141 2117 2091 2067 2041 2105 2055 343 625 500 1500 5 1 67560000 1415 4.31 0.49 12 0.20 486.00 4278.00 2595 20240221 -19.27 1712 20241209 22.37 2115 -0.95 20250217 1820 15.11 20250102 2595 -19.27 20240221 1712 22.37 20241209 1.37 N 007210 500 342 억 2097931 N N 27 N 00 N
11 20250218 150225 57 100.00 KOSPI 비금속 N N N N N 2090 -5 5 -0.24 262717430 126174 44.77 2090 2100 2060 2720 1470 2095 2082.18 3.11 0 -7520 2141 2117 2091 2067 2041 2105 2055 343 625 500 1500 5 1 67560000 1412 4.30 0.49 12 0.19 486.00 4278.00 2595 20240221 -19.46 1712 20241209 22.08 2115 -1.18 20250217 1820 14.84 20250102 2595 -19.46 20240221 1712 22.08 20241209 1.37 N 007210 500 342 억 2097931 N N 27 N 00 N
12 20250218 140226 57 100.00 KOSPI 비금속 N N N N N 2095 0 3 0.00 247150745 118737 42.13 2090 2100 2060 2720 1470 2095 2081.50 3.11 0 -8256 2141 2117 2091 2067 2041 2105 2055 343 625 500 1500 5 1 67560000 1415 4.31 0.49 12 0.18 486.00 4278.00 2595 20240221 -19.27 1712 20241209 22.37 2115 -0.95 20250217 1820 15.11 20250102 2595 -19.27 20240221 1712 22.37 20241209 1.37 N 007210 500 342 억 2097931 N N 27 N 00 N