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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130224,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2075,-20,5,-0.95,130162795,62576,22.20,2090,2100,2060,2720,1470,2095,2080.08,3.11,0,-9963,2141,2117,2091,2067,2041,2105,2055,343,625,500,1500,5,1,67560000,1402,4.27,0.49,12,0.09,486.00,4278.00,2595,20240221,-20.04,1712,20241209,21.20,2115,-1.89,20250217,1820,14.01,20250102,2595,-20.04,20240221,1712,21.20,20241209,1.37,N,007210,500,342 억,,2097931,N,N,27,N,00,N
20250218,120224,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2085,-10,5,-0.48,115636730,55581,19.72,2090,2100,2060,2720,1470,2095,2080.51,3.11,0,-5820,2141,2117,2091,2067,2041,2105,2055,343,625,500,1500,5,1,67560000,1409,4.29,0.49,12,0.08,486.00,4278.00,2595,20240221,-19.65,1712,20241209,21.79,2115,-1.42,20250217,1820,14.56,20250102,2595,-19.65,20240221,1712,21.79,20241209,1.37,N,007210,500,342 억,,2097931,N,N,27,N,00,N
20250218,110225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2095,0,3,0.00,107717965,51782,18.37,2090,2100,2060,2720,1470,2095,2080.22,3.11,0,-5165,2141,2117,2091,2067,2041,2105,2055,343,625,500,1500,5,1,67560000,1415,4.31,0.49,12,0.08,486.00,4278.00,2595,20240221,-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
20250218,100225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2075,-20,5,-0.95,51094330,24563,8.72,2090,2095,2070,2720,1470,2095,2080.13,3.11,0,95,2141,2117,2091,2067,2041,2105,2055,343,625,500,1500,5,1,67560000,1402,4.27,0.49,12,0.04,486.00,4278.00,2595,20240221,-20.04,1712,20241209,21.20,2115,-1.89,20250217,1820,14.01,20250102,2595,-20.04,20240221,1712,21.20,20241209,1.37,N,007210,500,342 억,,2097931,N,N,27,N,00,N
20250218,090225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2085,-10,5,-0.48,1640840,788,0.28,2090,2090,2080,2720,1470,2095,2082.28,3.11,0,467,2141,2117,2091,2067,2041,2105,2055,343,625,500,1500,5,1,67560000,1409,4.29,0.49,12,0.00,486.00,4278.00,2595,20240221,-19.65,1712,20241209,21.79,2115,-1.42,20250217,1820,14.56,20250102,2595,-19.65,20240221,1712,21.79,20241209,1.37,N,007210,500,342 억,,2097931,N,N,27,N,00,N
20250217,160224,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2095,15,2,0.72,589478205,281707,192.05,2115,2115,2065,2700,1460,2080,2092.52,3.07,0,29267,2113,2096,2068,2051,2023,2105,2060,343,620,500,1490,5,1,67560000,1415,4.31,0.49,12,0.42,486.00,4278.00,2595,20240221,-19.27,1712,20241209,22.37,2115,-0.95,20250217,1820,15.11,20250102,2595,-19.27,20240221,1712,22.37,20241209,1.36,N,007210,500,342 억,,2070792,N,N,27,N,00,N
20250217,150225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2100,20,2,0.96,564498680,269783,183.92,2115,2115,2065,2700,1460,2080,2092.42,3.07,0,32898,2113,2096,2068,2051,2023,2105,2060,343,620,500,1490,5,1,67560000,1419,4.32,0.49,12,0.40,486.00,4278.00,2595,20240221,-19.08,1712,20241209,22.66,2115,-0.71,20250217,1820,15.38,20250102,2595,-19.08,20240221,1712,22.66,20241209,1.36,N,007210,500,342 억,,2070792,N,N,50,N,00,N
20250217,140224,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2090,10,2,0.48,504248550,240968,164.28,2115,2115,2065,2700,1460,2080,2092.60,3.07,0,27277,2113,2096,2068,2051,2023,2105,2060,343,620,500,1490,5,1,67560000,1412,4.30,0.49,12,0.36,486.00,4278.00,2595,20240221,-19.46,1712,20241209,22.08,2115,-1.18,20250217,1820,14.84,20250102,2595,-19.46,20240221,1712,22.08,20241209,1.36,N,007210,500,342 억,,2070792,N,N,50,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 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
3 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
4 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
5 20250218 130224 57 100.00 KOSPI 비금속 N N N N N 2075 -20 5 -0.95 130162795 62576 22.20 2090 2100 2060 2720 1470 2095 2080.08 3.11 0 -9963 2141 2117 2091 2067 2041 2105 2055 343 625 500 1500 5 1 67560000 1402 4.27 0.49 12 0.09 486.00 4278.00 2595 20240221 -20.04 1712 20241209 21.20 2115 -1.89 20250217 1820 14.01 20250102 2595 -20.04 20240221 1712 21.20 20241209 1.37 N 007210 500 342 억 2097931 N N 27 N 00 N
6 20250218 120224 57 100.00 KOSPI 비금속 N N N N N 2085 -10 5 -0.48 115636730 55581 19.72 2090 2100 2060 2720 1470 2095 2080.51 3.11 0 -5820 2141 2117 2091 2067 2041 2105 2055 343 625 500 1500 5 1 67560000 1409 4.29 0.49 12 0.08 486.00 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 1.37 N 007210 500 342 억 2097931 N N 27 N 00 N
7 20250218 110225 57 100.00 KOSPI 비금속 N N N N N 2095 0 3 0.00 107717965 51782 18.37 2090 2100 2060 2720 1470 2095 2080.22 3.11 0 -5165 2141 2117 2091 2067 2041 2105 2055 343 625 500 1500 5 1 67560000 1415 4.31 0.49 12 0.08 486.00 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
8 20250218 100225 57 100.00 KOSPI 비금속 N N N N N 2075 -20 5 -0.95 51094330 24563 8.72 2090 2095 2070 2720 1470 2095 2080.13 3.11 0 95 2141 2117 2091 2067 2041 2105 2055 343 625 500 1500 5 1 67560000 1402 4.27 0.49 12 0.04 486.00 4278.00 2595 20240221 -20.04 1712 20241209 21.20 2115 -1.89 20250217 1820 14.01 20250102 2595 -20.04 20240221 1712 21.20 20241209 1.37 N 007210 500 342 억 2097931 N N 27 N 00 N
9 20250218 090225 57 100.00 KOSPI 비금속 N N N N N 2085 -10 5 -0.48 1640840 788 0.28 2090 2090 2080 2720 1470 2095 2082.28 3.11 0 467 2141 2117 2091 2067 2041 2105 2055 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 1.37 N 007210 500 342 억 2097931 N N 27 N 00 N
10 20250217 160224 57 100.00 KOSPI 비금속 N N N N N 2095 15 2 0.72 589478205 281707 192.05 2115 2115 2065 2700 1460 2080 2092.52 3.07 0 29267 2113 2096 2068 2051 2023 2105 2060 343 620 500 1490 5 1 67560000 1415 4.31 0.49 12 0.42 486.00 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 1.36 N 007210 500 342 억 2070792 N N 27 N 00 N
11 20250217 150225 57 100.00 KOSPI 비금속 N N N N N 2100 20 2 0.96 564498680 269783 183.92 2115 2115 2065 2700 1460 2080 2092.42 3.07 0 32898 2113 2096 2068 2051 2023 2105 2060 343 620 500 1490 5 1 67560000 1419 4.32 0.49 12 0.40 486.00 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 1.36 N 007210 500 342 억 2070792 N N 50 N 00 N
12 20250217 140224 57 100.00 KOSPI 비금속 N N N N N 2090 10 2 0.48 504248550 240968 164.28 2115 2115 2065 2700 1460 2080 2092.60 3.07 0 27277 2113 2096 2068 2051 2023 2105 2060 343 620 500 1490 5 1 67560000 1412 4.30 0.49 12 0.36 486.00 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 1.36 N 007210 500 342 억 2070792 N N 50 N 00 N