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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,-5,5,-0.23,387944101,177384,94.98,2185,2210,2165,2865,1545,2205,2187.03,2.93,0,7724,2245,2225,2185,2165,2125,2235,2175,343,660,500,1580,5,1,67560000,1486,4.53,0.51,12,0.26,486.00,4278.00,2460,20240315,-10.57,1712,20241209,28.50,2260,-2.65,20250311,1820,20.88,20250102,2390,-7.95,20240318,1712,28.50,20241209,1.89,N,007210,500,342 억,,1979851,N,N,59,N,00,N
20250318,150226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2195,-10,5,-0.45,346843374,158694,84.97,2185,2210,2165,2865,1545,2205,2185.61,2.93,0,9656,2245,2225,2185,2165,2125,2235,2175,343,660,500,1580,5,1,67560000,1483,4.52,0.51,12,0.23,486.00,4278.00,2460,20240315,-10.77,1712,20241209,28.21,2260,-2.88,20250311,1820,20.60,20250102,2390,-8.16,20240318,1712,28.21,20241209,1.89,N,007210,500,342 억,,1979851,N,N,18,N,00,N
20250318,140225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2190,-15,5,-0.68,298072462,136495,73.08,2185,2210,2165,2865,1545,2205,2183.76,2.93,0,2314,2245,2225,2185,2165,2125,2235,2175,343,660,500,1580,5,1,67560000,1480,4.51,0.51,12,0.20,486.00,4278.00,2460,20240315,-10.98,1712,20241209,27.92,2260,-3.10,20250311,1820,20.33,20250102,2390,-8.37,20240318,1712,27.92,20241209,1.89,N,007210,500,342 억,,1979851,N,N,18,N,00,N
20250318,130225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2190,-15,5,-0.68,237235118,108851,58.28,2185,2205,2165,2865,1545,2205,2179.45,2.93,0,-2817,2245,2225,2185,2165,2125,2235,2175,343,660,500,1580,5,1,67560000,1480,4.51,0.51,12,0.16,486.00,4278.00,2460,20240315,-10.98,1712,20241209,27.92,2260,-3.10,20250311,1820,20.33,20250102,2390,-8.37,20240318,1712,27.92,20241209,1.89,N,007210,500,342 억,,1979851,N,N,18,N,00,N
20250318,120225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,-30,5,-1.36,182705708,83987,44.97,2185,2190,2165,2865,1545,2205,2175.40,2.93,0,-4212,2245,2225,2185,2165,2125,2235,2175,343,660,500,1580,5,1,67560000,1469,4.48,0.51,12,0.12,486.00,4278.00,2460,20240315,-11.59,1712,20241209,27.04,2260,-3.76,20250311,1820,19.51,20250102,2390,-9.00,20240318,1712,27.04,20241209,1.89,N,007210,500,342 억,,1979851,N,N,18,N,00,N
20250318,110225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2170,-35,5,-1.59,139621200,64161,34.35,2185,2190,2165,2865,1545,2205,2176.11,2.93,0,-9504,2245,2225,2185,2165,2125,2235,2175,343,660,500,1580,5,1,67560000,1466,4.47,0.51,12,0.09,486.00,4278.00,2460,20240315,-11.79,1712,20241209,26.75,2260,-3.98,20250311,1820,19.23,20250102,2390,-9.21,20240318,1712,26.75,20241209,1.89,N,007210,500,342 억,,1979851,N,N,18,N,00,N
20250318,100226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2180,-25,5,-1.13,77730810,35704,19.12,2185,2190,2165,2865,1545,2205,2177.09,2.93,0,-4877,2245,2225,2185,2165,2125,2235,2175,343,660,500,1580,5,1,67560000,1473,4.49,0.51,12,0.05,486.00,4278.00,2460,20240315,-11.38,1712,20241209,27.34,2260,-3.54,20250311,1820,19.78,20250102,2390,-8.79,20240318,1712,27.34,20241209,1.89,N,007210,500,342 억,,1979851,N,N,18,N,00,N
20250318,090226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2180,-25,5,-1.13,333835,153,0.08,2185,2190,2180,2865,1545,2205,2181.93,2.93,0,-39,2245,2225,2185,2165,2125,2235,2175,343,660,500,1580,5,1,67560000,1473,4.49,0.51,12,0.00,486.00,4278.00,2460,20240315,-11.38,1712,20241209,27.34,2260,-3.54,20250311,1820,19.78,20250102,2390,-8.79,20240318,1712,27.34,20241209,1.89,N,007210,500,342 억,,1979851,N,N,18,N,00,N
20250317,160225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2205,10,2,0.46,397273757,182594,103.16,2175,2205,2145,2850,1540,2195,2175.72,2.88,0,17950,2265,2230,2170,2135,2075,2247,2152,343,655,500,1580,5,1,67560000,1490,4.54,0.52,12,0.27,486.00,4278.00,2460,20240315,-10.37,1712,20241209,28.80,2260,-2.43,20250311,1820,21.15,20250102,2390,-7.74,20240318,1712,28.80,20241209,1.81,N,007210,500,342 억,,1948894,N,N,18,N,00,N
20250317,150225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2190,-5,5,-0.23,353511507,162709,91.92,2175,2200,2145,2850,1540,2195,2172.66,2.88,0,23964,2265,2230,2170,2135,2075,2247,2152,343,655,500,1580,5,1,67560000,1480,4.51,0.51,12,0.24,486.00,4278.00,2460,20240315,-10.98,1712,20241209,27.92,2260,-3.10,20250311,1820,20.33,20250102,2390,-8.37,20240318,1712,27.92,20241209,1.81,N,007210,500,342 억,,1948894,N,N,20,N,00,N
20250317,140225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2170,-25,5,-1.14,251829562,116052,65.56,2175,2195,2145,2850,1540,2195,2169.97,2.88,0,28253,2265,2230,2170,2135,2075,2247,2152,343,655,500,1580,5,1,67560000,1466,4.47,0.51,12,0.17,486.00,4278.00,2460,20240315,-11.79,1712,20241209,26.75,2260,-3.98,20250311,1820,19.23,20250102,2390,-9.21,20240318,1712,26.75,20241209,1.81,N,007210,500,342 억,,1948894,N,N,20,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 20250318 160225 57 100.00 KOSPI 비금속 N N N N N 2200 -5 5 -0.23 387944101 177384 94.98 2185 2210 2165 2865 1545 2205 2187.03 2.93 0 7724 2245 2225 2185 2165 2125 2235 2175 343 660 500 1580 5 1 67560000 1486 4.53 0.51 12 0.26 486.00 4278.00 2460 20240315 -10.57 1712 20241209 28.50 2260 -2.65 20250311 1820 20.88 20250102 2390 -7.95 20240318 1712 28.50 20241209 1.89 N 007210 500 342 억 1979851 N N 59 N 00 N
3 20250318 150226 57 100.00 KOSPI 비금속 N N N N N 2195 -10 5 -0.45 346843374 158694 84.97 2185 2210 2165 2865 1545 2205 2185.61 2.93 0 9656 2245 2225 2185 2165 2125 2235 2175 343 660 500 1580 5 1 67560000 1483 4.52 0.51 12 0.23 486.00 4278.00 2460 20240315 -10.77 1712 20241209 28.21 2260 -2.88 20250311 1820 20.60 20250102 2390 -8.16 20240318 1712 28.21 20241209 1.89 N 007210 500 342 억 1979851 N N 18 N 00 N
4 20250318 140225 57 100.00 KOSPI 비금속 N N N N N 2190 -15 5 -0.68 298072462 136495 73.08 2185 2210 2165 2865 1545 2205 2183.76 2.93 0 2314 2245 2225 2185 2165 2125 2235 2175 343 660 500 1580 5 1 67560000 1480 4.51 0.51 12 0.20 486.00 4278.00 2460 20240315 -10.98 1712 20241209 27.92 2260 -3.10 20250311 1820 20.33 20250102 2390 -8.37 20240318 1712 27.92 20241209 1.89 N 007210 500 342 억 1979851 N N 18 N 00 N
5 20250318 130225 57 100.00 KOSPI 비금속 N N N N N 2190 -15 5 -0.68 237235118 108851 58.28 2185 2205 2165 2865 1545 2205 2179.45 2.93 0 -2817 2245 2225 2185 2165 2125 2235 2175 343 660 500 1580 5 1 67560000 1480 4.51 0.51 12 0.16 486.00 4278.00 2460 20240315 -10.98 1712 20241209 27.92 2260 -3.10 20250311 1820 20.33 20250102 2390 -8.37 20240318 1712 27.92 20241209 1.89 N 007210 500 342 억 1979851 N N 18 N 00 N
6 20250318 120225 57 100.00 KOSPI 비금속 N N N N N 2175 -30 5 -1.36 182705708 83987 44.97 2185 2190 2165 2865 1545 2205 2175.40 2.93 0 -4212 2245 2225 2185 2165 2125 2235 2175 343 660 500 1580 5 1 67560000 1469 4.48 0.51 12 0.12 486.00 4278.00 2460 20240315 -11.59 1712 20241209 27.04 2260 -3.76 20250311 1820 19.51 20250102 2390 -9.00 20240318 1712 27.04 20241209 1.89 N 007210 500 342 억 1979851 N N 18 N 00 N
7 20250318 110225 57 100.00 KOSPI 비금속 N N N N N 2170 -35 5 -1.59 139621200 64161 34.35 2185 2190 2165 2865 1545 2205 2176.11 2.93 0 -9504 2245 2225 2185 2165 2125 2235 2175 343 660 500 1580 5 1 67560000 1466 4.47 0.51 12 0.09 486.00 4278.00 2460 20240315 -11.79 1712 20241209 26.75 2260 -3.98 20250311 1820 19.23 20250102 2390 -9.21 20240318 1712 26.75 20241209 1.89 N 007210 500 342 억 1979851 N N 18 N 00 N
8 20250318 100226 57 100.00 KOSPI 비금속 N N N N N 2180 -25 5 -1.13 77730810 35704 19.12 2185 2190 2165 2865 1545 2205 2177.09 2.93 0 -4877 2245 2225 2185 2165 2125 2235 2175 343 660 500 1580 5 1 67560000 1473 4.49 0.51 12 0.05 486.00 4278.00 2460 20240315 -11.38 1712 20241209 27.34 2260 -3.54 20250311 1820 19.78 20250102 2390 -8.79 20240318 1712 27.34 20241209 1.89 N 007210 500 342 억 1979851 N N 18 N 00 N
9 20250318 090226 57 100.00 KOSPI 비금속 N N N N N 2180 -25 5 -1.13 333835 153 0.08 2185 2190 2180 2865 1545 2205 2181.93 2.93 0 -39 2245 2225 2185 2165 2125 2235 2175 343 660 500 1580 5 1 67560000 1473 4.49 0.51 12 0.00 486.00 4278.00 2460 20240315 -11.38 1712 20241209 27.34 2260 -3.54 20250311 1820 19.78 20250102 2390 -8.79 20240318 1712 27.34 20241209 1.89 N 007210 500 342 억 1979851 N N 18 N 00 N
10 20250317 160225 57 100.00 KOSPI 비금속 N N N N N 2205 10 2 0.46 397273757 182594 103.16 2175 2205 2145 2850 1540 2195 2175.72 2.88 0 17950 2265 2230 2170 2135 2075 2247 2152 343 655 500 1580 5 1 67560000 1490 4.54 0.52 12 0.27 486.00 4278.00 2460 20240315 -10.37 1712 20241209 28.80 2260 -2.43 20250311 1820 21.15 20250102 2390 -7.74 20240318 1712 28.80 20241209 1.81 N 007210 500 342 억 1948894 N N 18 N 00 N
11 20250317 150225 57 100.00 KOSPI 비금속 N N N N N 2190 -5 5 -0.23 353511507 162709 91.92 2175 2200 2145 2850 1540 2195 2172.66 2.88 0 23964 2265 2230 2170 2135 2075 2247 2152 343 655 500 1580 5 1 67560000 1480 4.51 0.51 12 0.24 486.00 4278.00 2460 20240315 -10.98 1712 20241209 27.92 2260 -3.10 20250311 1820 20.33 20250102 2390 -8.37 20240318 1712 27.92 20241209 1.81 N 007210 500 342 억 1948894 N N 20 N 00 N
12 20250317 140225 57 100.00 KOSPI 비금속 N N N N N 2170 -25 5 -1.14 251829562 116052 65.56 2175 2195 2145 2850 1540 2195 2169.97 2.88 0 28253 2265 2230 2170 2135 2075 2247 2152 343 655 500 1580 5 1 67560000 1466 4.47 0.51 12 0.17 486.00 4278.00 2460 20240315 -11.79 1712 20241209 26.75 2260 -3.98 20250311 1820 19.23 20250102 2390 -9.21 20240318 1712 26.75 20241209 1.81 N 007210 500 342 억 1948894 N N 20 N 00 N