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
007280/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,,금속,N,N,N,N, ,N,1648,-7,5,-0.42,152312295,92061,307.78,1655,1666,1646,2150,1159,1655,1654.47,0.44,0,5939,1678,1666,1660,1648,1642,1663,1645,304,495,500,1190,1,1,60813311,1002,3.55,0.44,12,0.15,464.00,3738.00,1940,20240523,-15.05,1218,20241209,35.30,1730,-4.74,20250121,1580,4.30,20250102,1940,-15.05,20240523,1218,35.30,20241209,0.11,N,007280,500,304 억,,267208,N,N,14,N,00,N
20250219,150226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1648,-7,5,-0.42,151788231,91743,306.72,1655,1666,1646,2150,1159,1655,1654.49,0.44,0,6215,1678,1666,1660,1648,1642,1663,1645,304,495,500,1190,1,1,60813311,1002,3.55,0.44,12,0.15,464.00,3738.00,1940,20240523,-15.05,1218,20241209,35.30,1730,-4.74,20250121,1580,4.30,20250102,1940,-15.05,20240523,1218,35.30,20241209,0.11,N,007280,500,304 억,,267208,N,N,0,N,00,N
20250219,140225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1650,-5,5,-0.30,151277238,91433,305.68,1655,1666,1646,2150,1159,1655,1654.51,0.44,0,6222,1678,1666,1660,1648,1642,1663,1645,304,495,500,1190,1,1,60813311,1003,3.56,0.44,12,0.15,464.00,3738.00,1940,20240523,-14.95,1218,20241209,35.47,1730,-4.62,20250121,1580,4.43,20250102,1940,-14.95,20240523,1218,35.47,20241209,0.11,N,007280,500,304 억,,267208,N,N,0,N,00,N
20250219,130225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1650,-5,5,-0.30,150096282,90717,303.29,1655,1666,1646,2150,1159,1655,1654.56,0.44,0,6177,1678,1666,1660,1648,1642,1663,1645,304,495,500,1190,1,1,60813311,1003,3.56,0.44,12,0.15,464.00,3738.00,1940,20240523,-14.95,1218,20241209,35.47,1730,-4.62,20250121,1580,4.43,20250102,1940,-14.95,20240523,1218,35.47,20241209,0.11,N,007280,500,304 억,,267208,N,N,0,N,00,N
20250219,120225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1650,-5,5,-0.30,135664529,81970,274.05,1655,1666,1650,2150,1159,1655,1655.05,0.44,0,6124,1678,1666,1660,1648,1642,1663,1645,304,495,500,1190,1,1,60813311,1003,3.56,0.44,12,0.13,464.00,3738.00,1940,20240523,-14.95,1218,20241209,35.47,1730,-4.62,20250121,1580,4.43,20250102,1940,-14.95,20240523,1218,35.47,20241209,0.11,N,007280,500,304 억,,267208,N,N,0,N,00,N
20250219,110226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1663,8,2,0.48,76512501,46193,154.43,1655,1666,1653,2150,1159,1655,1656.37,0.44,0,1063,1678,1666,1660,1648,1642,1663,1645,304,495,500,1190,1,1,60813311,1011,3.58,0.44,12,0.08,464.00,3738.00,1940,20240523,-14.28,1218,20241209,36.54,1730,-3.87,20250121,1580,5.25,20250102,1940,-14.28,20240523,1218,36.54,20241209,0.11,N,007280,500,304 억,,267208,N,N,0,N,00,N
20250219,100225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1658,3,2,0.18,34319711,20700,69.21,1655,1666,1653,2150,1159,1655,1657.96,0.44,0,-101,1678,1666,1660,1648,1642,1663,1645,304,495,500,1190,1,1,60813311,1008,3.57,0.44,12,0.03,464.00,3738.00,1940,20240523,-14.54,1218,20241209,36.12,1730,-4.16,20250121,1580,4.94,20250102,1940,-14.54,20240523,1218,36.12,20241209,0.11,N,007280,500,304 억,,267208,N,N,0,N,00,N
20250219,090226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1655,0,3,0.00,4965,3,0.01,1655,1655,1655,2150,1159,1655,1655.00,0.44,0,0,1678,1666,1660,1648,1642,1663,1645,304,495,500,1190,1,1,60813311,1006,3.57,0.44,12,0.00,464.00,3738.00,1940,20240523,-14.69,1218,20241209,35.88,1730,-4.34,20250121,1580,4.75,20250102,1940,-14.69,20240523,1218,35.88,20241209,0.11,N,007280,500,304 억,,267208,N,N,0,N,00,N
20250218,160225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1655,-17,5,-1.02,49575681,29900,40.28,1656,1672,1654,2170,1171,1672,1658.05,0.45,0,-6045,1706,1689,1672,1655,1638,1697,1663,304,498,500,1200,1,1,60813311,1006,3.57,0.44,12,0.05,464.00,3738.00,1940,20240523,-14.69,1218,20241209,35.88,1730,-4.34,20250121,1580,4.75,20250102,1940,-14.69,20240523,1218,35.88,20241209,0.11,N,007280,500,304 억,,274436,N,N,0,N,00,N
20250218,150225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1657,-15,5,-0.90,46313515,27929,37.62,1656,1672,1654,2170,1171,1672,1658.26,0.45,0,-6074,1706,1689,1672,1655,1638,1697,1663,304,498,500,1200,1,1,60813311,1008,3.57,0.44,12,0.05,464.00,3738.00,1940,20240523,-14.59,1218,20241209,36.04,1730,-4.22,20250121,1580,4.87,20250102,1940,-14.59,20240523,1218,36.04,20241209,0.11,N,007280,500,304 억,,274436,N,N,0,N,00,N
20250218,140226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1658,-14,5,-0.84,46275425,27906,37.59,1656,1672,1654,2170,1171,1672,1658.26,0.45,0,-6071,1706,1689,1672,1655,1638,1697,1663,304,498,500,1200,1,1,60813311,1008,3.57,0.44,12,0.05,464.00,3738.00,1940,20240523,-14.54,1218,20241209,36.12,1730,-4.16,20250121,1580,4.94,20250102,1940,-14.54,20240523,1218,36.12,20241209,0.11,N,007280,500,304 억,,274436,N,N,0,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 금속 N N N N N 1648 -7 5 -0.42 152312295 92061 307.78 1655 1666 1646 2150 1159 1655 1654.47 0.44 0 5939 1678 1666 1660 1648 1642 1663 1645 304 495 500 1190 1 1 60813311 1002 3.55 0.44 12 0.15 464.00 3738.00 1940 20240523 -15.05 1218 20241209 35.30 1730 -4.74 20250121 1580 4.30 20250102 1940 -15.05 20240523 1218 35.30 20241209 0.11 N 007280 500 304 억 267208 N N 14 N 00 N
3 20250219 150226 57 100.00 KOSPI 금속 N N N N N 1648 -7 5 -0.42 151788231 91743 306.72 1655 1666 1646 2150 1159 1655 1654.49 0.44 0 6215 1678 1666 1660 1648 1642 1663 1645 304 495 500 1190 1 1 60813311 1002 3.55 0.44 12 0.15 464.00 3738.00 1940 20240523 -15.05 1218 20241209 35.30 1730 -4.74 20250121 1580 4.30 20250102 1940 -15.05 20240523 1218 35.30 20241209 0.11 N 007280 500 304 억 267208 N N 0 N 00 N
4 20250219 140225 57 100.00 KOSPI 금속 N N N N N 1650 -5 5 -0.30 151277238 91433 305.68 1655 1666 1646 2150 1159 1655 1654.51 0.44 0 6222 1678 1666 1660 1648 1642 1663 1645 304 495 500 1190 1 1 60813311 1003 3.56 0.44 12 0.15 464.00 3738.00 1940 20240523 -14.95 1218 20241209 35.47 1730 -4.62 20250121 1580 4.43 20250102 1940 -14.95 20240523 1218 35.47 20241209 0.11 N 007280 500 304 억 267208 N N 0 N 00 N
5 20250219 130225 57 100.00 KOSPI 금속 N N N N N 1650 -5 5 -0.30 150096282 90717 303.29 1655 1666 1646 2150 1159 1655 1654.56 0.44 0 6177 1678 1666 1660 1648 1642 1663 1645 304 495 500 1190 1 1 60813311 1003 3.56 0.44 12 0.15 464.00 3738.00 1940 20240523 -14.95 1218 20241209 35.47 1730 -4.62 20250121 1580 4.43 20250102 1940 -14.95 20240523 1218 35.47 20241209 0.11 N 007280 500 304 억 267208 N N 0 N 00 N
6 20250219 120225 57 100.00 KOSPI 금속 N N N N N 1650 -5 5 -0.30 135664529 81970 274.05 1655 1666 1650 2150 1159 1655 1655.05 0.44 0 6124 1678 1666 1660 1648 1642 1663 1645 304 495 500 1190 1 1 60813311 1003 3.56 0.44 12 0.13 464.00 3738.00 1940 20240523 -14.95 1218 20241209 35.47 1730 -4.62 20250121 1580 4.43 20250102 1940 -14.95 20240523 1218 35.47 20241209 0.11 N 007280 500 304 억 267208 N N 0 N 00 N
7 20250219 110226 57 100.00 KOSPI 금속 N N N N N 1663 8 2 0.48 76512501 46193 154.43 1655 1666 1653 2150 1159 1655 1656.37 0.44 0 1063 1678 1666 1660 1648 1642 1663 1645 304 495 500 1190 1 1 60813311 1011 3.58 0.44 12 0.08 464.00 3738.00 1940 20240523 -14.28 1218 20241209 36.54 1730 -3.87 20250121 1580 5.25 20250102 1940 -14.28 20240523 1218 36.54 20241209 0.11 N 007280 500 304 억 267208 N N 0 N 00 N
8 20250219 100225 57 100.00 KOSPI 금속 N N N N N 1658 3 2 0.18 34319711 20700 69.21 1655 1666 1653 2150 1159 1655 1657.96 0.44 0 -101 1678 1666 1660 1648 1642 1663 1645 304 495 500 1190 1 1 60813311 1008 3.57 0.44 12 0.03 464.00 3738.00 1940 20240523 -14.54 1218 20241209 36.12 1730 -4.16 20250121 1580 4.94 20250102 1940 -14.54 20240523 1218 36.12 20241209 0.11 N 007280 500 304 억 267208 N N 0 N 00 N
9 20250219 090226 57 100.00 KOSPI 금속 N N N N N 1655 0 3 0.00 4965 3 0.01 1655 1655 1655 2150 1159 1655 1655.00 0.44 0 0 1678 1666 1660 1648 1642 1663 1645 304 495 500 1190 1 1 60813311 1006 3.57 0.44 12 0.00 464.00 3738.00 1940 20240523 -14.69 1218 20241209 35.88 1730 -4.34 20250121 1580 4.75 20250102 1940 -14.69 20240523 1218 35.88 20241209 0.11 N 007280 500 304 억 267208 N N 0 N 00 N
10 20250218 160225 57 100.00 KOSPI 금속 N N N N N 1655 -17 5 -1.02 49575681 29900 40.28 1656 1672 1654 2170 1171 1672 1658.05 0.45 0 -6045 1706 1689 1672 1655 1638 1697 1663 304 498 500 1200 1 1 60813311 1006 3.57 0.44 12 0.05 464.00 3738.00 1940 20240523 -14.69 1218 20241209 35.88 1730 -4.34 20250121 1580 4.75 20250102 1940 -14.69 20240523 1218 35.88 20241209 0.11 N 007280 500 304 억 274436 N N 0 N 00 N
11 20250218 150225 57 100.00 KOSPI 금속 N N N N N 1657 -15 5 -0.90 46313515 27929 37.62 1656 1672 1654 2170 1171 1672 1658.26 0.45 0 -6074 1706 1689 1672 1655 1638 1697 1663 304 498 500 1200 1 1 60813311 1008 3.57 0.44 12 0.05 464.00 3738.00 1940 20240523 -14.59 1218 20241209 36.04 1730 -4.22 20250121 1580 4.87 20250102 1940 -14.59 20240523 1218 36.04 20241209 0.11 N 007280 500 304 억 274436 N N 0 N 00 N
12 20250218 140226 57 100.00 KOSPI 금속 N N N N N 1658 -14 5 -0.84 46275425 27906 37.59 1656 1672 1654 2170 1171 1672 1658.26 0.45 0 -6071 1706 1689 1672 1655 1638 1697 1663 304 498 500 1200 1 1 60813311 1008 3.57 0.44 12 0.05 464.00 3738.00 1940 20240523 -14.54 1218 20241209 36.12 1730 -4.16 20250121 1580 4.94 20250102 1940 -14.54 20240523 1218 36.12 20241209 0.11 N 007280 500 304 억 274436 N N 0 N 00 N