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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007210/price/prices-20250301.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
20250312,160222,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2220,-5,5,-0.22,286122412,129524,60.22,2225,2230,2190,2890,1560,2225,2209.03,3.06,0,-55190,2305,2265,2220,2180,2135,2285,2200,343,665,500,1600,5,1,67560000,1500,4.57,0.52,12,0.19,486.00,4278.00,2505,20240304,-11.38,1712,20241209,29.67,2260,-1.77,20250311,1820,21.98,20250102,2460,-9.76,20240315,1712,29.67,20241209,1.77,N,007210,500,342 억,,2069717,N,N,83,N,00,N
20250312,150224,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2195,-30,5,-1.35,223879657,101284,47.09,2225,2230,2190,2890,1560,2225,2210.41,3.06,0,-43074,2305,2265,2220,2180,2135,2285,2200,343,665,500,1600,5,1,67560000,1483,4.52,0.51,12,0.15,486.00,4278.00,2505,20240304,-12.38,1712,20241209,28.21,2260,-2.88,20250311,1820,20.60,20250102,2460,-10.77,20240315,1712,28.21,20241209,1.77,N,007210,500,342 억,,2069717,N,N,10,N,00,N
20250312,140222,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2195,-30,5,-1.35,182039670,82233,38.23,2225,2230,2195,2890,1560,2225,2213.71,3.06,0,-30519,2305,2265,2220,2180,2135,2285,2200,343,665,500,1600,5,1,67560000,1483,4.52,0.51,12,0.12,486.00,4278.00,2505,20240304,-12.38,1712,20241209,28.21,2260,-2.88,20250311,1820,20.60,20250102,2460,-10.77,20240315,1712,28.21,20241209,1.77,N,007210,500,342 억,,2069717,N,N,10,N,00,N
20250312,130222,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2205,-20,5,-0.90,146630090,66157,30.76,2225,2230,2200,2890,1560,2225,2216.40,3.06,0,-28119,2305,2265,2220,2180,2135,2285,2200,343,665,500,1600,5,1,67560000,1490,4.54,0.52,12,0.10,486.00,4278.00,2505,20240304,-11.98,1712,20241209,28.80,2260,-2.43,20250311,1820,21.15,20250102,2460,-10.37,20240315,1712,28.80,20241209,1.77,N,007210,500,342 억,,2069717,N,N,10,N,00,N
20250312,120223,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2220,-5,5,-0.22,99135065,44652,20.76,2225,2230,2210,2890,1560,2225,2220.17,3.06,0,-10714,2305,2265,2220,2180,2135,2285,2200,343,665,500,1600,5,1,67560000,1500,4.57,0.52,12,0.07,486.00,4278.00,2505,20240304,-11.38,1712,20241209,29.67,2260,-1.77,20250311,1820,21.98,20250102,2460,-9.76,20240315,1712,29.67,20241209,1.77,N,007210,500,342 억,,2069717,N,N,10,N,00,N
20250312,110222,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2215,-10,5,-0.45,71520090,32198,14.97,2225,2230,2210,2890,1560,2225,2221.26,3.06,0,-6587,2305,2265,2220,2180,2135,2285,2200,343,665,500,1600,5,1,67560000,1496,4.56,0.52,12,0.05,486.00,4278.00,2505,20240304,-11.58,1712,20241209,29.38,2260,-1.99,20250311,1820,21.70,20250102,2460,-9.96,20240315,1712,29.38,20241209,1.77,N,007210,500,342 억,,2069717,N,N,10,N,00,N
20250312,100222,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2230,5,2,0.22,33682340,15161,7.05,2225,2230,2210,2890,1560,2225,2221.64,3.06,0,114,2305,2265,2220,2180,2135,2285,2200,343,665,500,1600,5,1,67560000,1507,4.59,0.52,12,0.02,486.00,4278.00,2505,20240304,-10.98,1712,20241209,30.26,2260,-1.33,20250311,1820,22.53,20250102,2460,-9.35,20240315,1712,30.26,20241209,1.77,N,007210,500,342 억,,2069717,N,N,10,N,00,N
20250312,090223,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2210,-15,5,-0.67,1265995,569,0.26,2225,2225,2210,2890,1560,2225,2224.95,3.06,0,-324,2305,2265,2220,2180,2135,2285,2200,343,665,500,1600,5,1,67560000,1493,4.55,0.52,12,0.00,486.00,4278.00,2505,20240304,-11.78,1712,20241209,29.09,2260,-2.21,20250311,1820,21.43,20250102,2460,-10.16,20240315,1712,29.09,20241209,1.77,N,007210,500,342 억,,2069717,N,N,10,N,00,N
20250311,160221,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2225,10,2,0.45,475314110,215028,121.93,2180,2260,2175,2875,1555,2215,2210.48,3.01,0,28242,2255,2235,2200,2180,2145,2245,2190,343,660,500,1590,5,1,67560000,1503,4.58,0.52,12,0.32,486.00,4278.00,2520,20240227,-11.71,1712,20241209,29.96,2260,-1.55,20250311,1820,22.25,20250102,2460,-9.55,20240315,1712,29.96,20241209,1.76,N,007210,500,342 억,,2031850,N,N,10,N,00,N
20250311,150222,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2225,10,2,0.45,449941585,203604,115.45,2180,2260,2175,2875,1555,2215,2209.89,3.01,0,28199,2255,2235,2200,2180,2145,2245,2190,343,660,500,1590,5,1,67560000,1503,4.58,0.52,12,0.30,486.00,4278.00,2520,20240227,-11.71,1712,20241209,29.96,2260,-1.55,20250311,1820,22.25,20250102,2460,-9.55,20240315,1712,29.96,20241209,1.76,N,007210,500,342 억,,2031850,N,N,11,N,00,N
20250311,140222,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2220,5,2,0.23,414888340,187802,106.49,2180,2260,2175,2875,1555,2215,2209.18,3.01,0,30186,2255,2235,2200,2180,2145,2245,2190,343,660,500,1590,5,1,67560000,1500,4.57,0.52,12,0.28,486.00,4278.00,2520,20240227,-11.90,1712,20241209,29.67,2260,-1.77,20250311,1820,21.98,20250102,2460,-9.76,20240315,1712,29.67,20241209,1.76,N,007210,500,342 억,,2031850,N,N,11,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 20250312 160222 57 100.00 KOSPI 비금속 N N N N N 2220 -5 5 -0.22 286122412 129524 60.22 2225 2230 2190 2890 1560 2225 2209.03 3.06 0 -55190 2305 2265 2220 2180 2135 2285 2200 343 665 500 1600 5 1 67560000 1500 4.57 0.52 12 0.19 486.00 4278.00 2505 20240304 -11.38 1712 20241209 29.67 2260 -1.77 20250311 1820 21.98 20250102 2460 -9.76 20240315 1712 29.67 20241209 1.77 N 007210 500 342 억 2069717 N N 83 N 00 N
3 20250312 150224 57 100.00 KOSPI 비금속 N N N N N 2195 -30 5 -1.35 223879657 101284 47.09 2225 2230 2190 2890 1560 2225 2210.41 3.06 0 -43074 2305 2265 2220 2180 2135 2285 2200 343 665 500 1600 5 1 67560000 1483 4.52 0.51 12 0.15 486.00 4278.00 2505 20240304 -12.38 1712 20241209 28.21 2260 -2.88 20250311 1820 20.60 20250102 2460 -10.77 20240315 1712 28.21 20241209 1.77 N 007210 500 342 억 2069717 N N 10 N 00 N
4 20250312 140222 57 100.00 KOSPI 비금속 N N N N N 2195 -30 5 -1.35 182039670 82233 38.23 2225 2230 2195 2890 1560 2225 2213.71 3.06 0 -30519 2305 2265 2220 2180 2135 2285 2200 343 665 500 1600 5 1 67560000 1483 4.52 0.51 12 0.12 486.00 4278.00 2505 20240304 -12.38 1712 20241209 28.21 2260 -2.88 20250311 1820 20.60 20250102 2460 -10.77 20240315 1712 28.21 20241209 1.77 N 007210 500 342 억 2069717 N N 10 N 00 N
5 20250312 130222 57 100.00 KOSPI 비금속 N N N N N 2205 -20 5 -0.90 146630090 66157 30.76 2225 2230 2200 2890 1560 2225 2216.40 3.06 0 -28119 2305 2265 2220 2180 2135 2285 2200 343 665 500 1600 5 1 67560000 1490 4.54 0.52 12 0.10 486.00 4278.00 2505 20240304 -11.98 1712 20241209 28.80 2260 -2.43 20250311 1820 21.15 20250102 2460 -10.37 20240315 1712 28.80 20241209 1.77 N 007210 500 342 억 2069717 N N 10 N 00 N
6 20250312 120223 57 100.00 KOSPI 비금속 N N N N N 2220 -5 5 -0.22 99135065 44652 20.76 2225 2230 2210 2890 1560 2225 2220.17 3.06 0 -10714 2305 2265 2220 2180 2135 2285 2200 343 665 500 1600 5 1 67560000 1500 4.57 0.52 12 0.07 486.00 4278.00 2505 20240304 -11.38 1712 20241209 29.67 2260 -1.77 20250311 1820 21.98 20250102 2460 -9.76 20240315 1712 29.67 20241209 1.77 N 007210 500 342 억 2069717 N N 10 N 00 N
7 20250312 110222 57 100.00 KOSPI 비금속 N N N N N 2215 -10 5 -0.45 71520090 32198 14.97 2225 2230 2210 2890 1560 2225 2221.26 3.06 0 -6587 2305 2265 2220 2180 2135 2285 2200 343 665 500 1600 5 1 67560000 1496 4.56 0.52 12 0.05 486.00 4278.00 2505 20240304 -11.58 1712 20241209 29.38 2260 -1.99 20250311 1820 21.70 20250102 2460 -9.96 20240315 1712 29.38 20241209 1.77 N 007210 500 342 억 2069717 N N 10 N 00 N
8 20250312 100222 57 100.00 KOSPI 비금속 N N N N N 2230 5 2 0.22 33682340 15161 7.05 2225 2230 2210 2890 1560 2225 2221.64 3.06 0 114 2305 2265 2220 2180 2135 2285 2200 343 665 500 1600 5 1 67560000 1507 4.59 0.52 12 0.02 486.00 4278.00 2505 20240304 -10.98 1712 20241209 30.26 2260 -1.33 20250311 1820 22.53 20250102 2460 -9.35 20240315 1712 30.26 20241209 1.77 N 007210 500 342 억 2069717 N N 10 N 00 N
9 20250312 090223 57 100.00 KOSPI 비금속 N N N N N 2210 -15 5 -0.67 1265995 569 0.26 2225 2225 2210 2890 1560 2225 2224.95 3.06 0 -324 2305 2265 2220 2180 2135 2285 2200 343 665 500 1600 5 1 67560000 1493 4.55 0.52 12 0.00 486.00 4278.00 2505 20240304 -11.78 1712 20241209 29.09 2260 -2.21 20250311 1820 21.43 20250102 2460 -10.16 20240315 1712 29.09 20241209 1.77 N 007210 500 342 억 2069717 N N 10 N 00 N
10 20250311 160221 57 100.00 KOSPI 비금속 N N N N N 2225 10 2 0.45 475314110 215028 121.93 2180 2260 2175 2875 1555 2215 2210.48 3.01 0 28242 2255 2235 2200 2180 2145 2245 2190 343 660 500 1590 5 1 67560000 1503 4.58 0.52 12 0.32 486.00 4278.00 2520 20240227 -11.71 1712 20241209 29.96 2260 -1.55 20250311 1820 22.25 20250102 2460 -9.55 20240315 1712 29.96 20241209 1.76 N 007210 500 342 억 2031850 N N 10 N 00 N
11 20250311 150222 57 100.00 KOSPI 비금속 N N N N N 2225 10 2 0.45 449941585 203604 115.45 2180 2260 2175 2875 1555 2215 2209.89 3.01 0 28199 2255 2235 2200 2180 2145 2245 2190 343 660 500 1590 5 1 67560000 1503 4.58 0.52 12 0.30 486.00 4278.00 2520 20240227 -11.71 1712 20241209 29.96 2260 -1.55 20250311 1820 22.25 20250102 2460 -9.55 20240315 1712 29.96 20241209 1.76 N 007210 500 342 억 2031850 N N 11 N 00 N
12 20250311 140222 57 100.00 KOSPI 비금속 N N N N N 2220 5 2 0.23 414888340 187802 106.49 2180 2260 2175 2875 1555 2215 2209.18 3.01 0 30186 2255 2235 2200 2180 2145 2245 2190 343 660 500 1590 5 1 67560000 1500 4.57 0.52 12 0.28 486.00 4278.00 2520 20240227 -11.90 1712 20241209 29.67 2260 -1.77 20250311 1820 21.98 20250102 2460 -9.76 20240315 1712 29.67 20241209 1.76 N 007210 500 342 억 2031850 N N 11 N 00 N