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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007210/price/prices-20250401.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
20250407,160215,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2190,-30,5,-1.35,441792817,202981,86.31,2155,2200,2150,2885,1555,2220,2176.52,3.30,0,13371,2263,2241,2203,2181,2143,2252,2192,343,665,500,1590,5,1,67560000,1480,9.16,0.49,12,0.30,239.00,4472.00,2380,20240731,-7.98,1712,20241209,27.92,2260,-3.10,20250311,1820,20.33,20250102,2380,-7.98,20240731,1712,27.92,20241209,1.81,Y,007210,500,342 억,,2228955,N,N,118,N,00,N
20250407,150217,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2190,-30,5,-1.35,382227707,175813,74.76,2155,2200,2150,2885,1555,2220,2174.05,3.30,0,16713,2263,2241,2203,2181,2143,2252,2192,343,665,500,1590,5,1,67560000,1480,9.16,0.49,12,0.26,239.00,4472.00,2380,20240731,-7.98,1712,20241209,27.92,2260,-3.10,20250311,1820,20.33,20250102,2380,-7.98,20240731,1712,27.92,20241209,1.81,Y,007210,500,342 억,,2228955,N,N,0,N,00,N
20250407,140217,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,-45,5,-2.03,321246382,147924,62.90,2155,2200,2150,2885,1555,2220,2171.69,3.30,0,4730,2263,2241,2203,2181,2143,2252,2192,343,665,500,1590,5,1,67560000,1469,9.10,0.49,12,0.22,239.00,4472.00,2380,20240731,-8.61,1712,20241209,27.04,2260,-3.76,20250311,1820,19.51,20250102,2380,-8.61,20240731,1712,27.04,20241209,1.81,Y,007210,500,342 억,,2228955,N,N,0,N,00,N
20250407,130216,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2180,-40,5,-1.80,238713687,109903,46.73,2155,2200,2150,2885,1555,2220,2172.03,3.30,0,2395,2263,2241,2203,2181,2143,2252,2192,343,665,500,1590,5,1,67560000,1473,9.12,0.49,12,0.16,239.00,4472.00,2380,20240731,-8.40,1712,20241209,27.34,2260,-3.54,20250311,1820,19.78,20250102,2380,-8.40,20240731,1712,27.34,20241209,1.81,Y,007210,500,342 억,,2228955,N,N,0,N,00,N
20250407,120216,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2180,-40,5,-1.80,205965302,94960,40.38,2155,2200,2150,2885,1555,2220,2168.95,3.30,0,6231,2263,2241,2203,2181,2143,2252,2192,343,665,500,1590,5,1,67560000,1473,9.12,0.49,12,0.14,239.00,4472.00,2380,20240731,-8.40,1712,20241209,27.34,2260,-3.54,20250311,1820,19.78,20250102,2380,-8.40,20240731,1712,27.34,20241209,1.81,Y,007210,500,342 억,,2228955,N,N,0,N,00,N
20250407,110216,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,-45,5,-2.03,181310342,83641,35.56,2155,2200,2150,2885,1555,2220,2167.70,3.30,0,7903,2263,2241,2203,2181,2143,2252,2192,343,665,500,1590,5,1,67560000,1469,9.10,0.49,12,0.12,239.00,4472.00,2380,20240731,-8.61,1712,20241209,27.04,2260,-3.76,20250311,1820,19.51,20250102,2380,-8.61,20240731,1712,27.04,20241209,1.81,Y,007210,500,342 억,,2228955,N,N,0,N,00,N
20250407,100216,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2170,-50,5,-2.25,118769212,54741,23.28,2155,2200,2150,2885,1555,2220,2169.63,3.30,0,-805,2263,2241,2203,2181,2143,2252,2192,343,665,500,1590,5,1,67560000,1466,9.08,0.49,12,0.08,239.00,4472.00,2380,20240731,-8.82,1712,20241209,26.75,2260,-3.98,20250311,1820,19.23,20250102,2380,-8.82,20240731,1712,26.75,20241209,1.81,Y,007210,500,342 억,,2228955,N,N,0,N,00,N
20250407,090216,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2160,-60,5,-2.70,9628560,4446,1.89,2155,2190,2155,2885,1555,2220,2165.30,3.30,0,610,2263,2241,2203,2181,2143,2252,2192,343,665,500,1590,5,1,67560000,1459,9.04,0.48,12,0.01,239.00,4472.00,2380,20240731,-9.24,1712,20241209,26.17,2260,-4.42,20250311,1820,18.68,20250102,2380,-9.24,20240731,1712,26.17,20241209,1.81,Y,007210,500,342 억,,2228955,N,N,0,N,00,N
20250404,160216,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2220,10,2,0.45,517436972,234769,117.86,2165,2225,2165,2870,1550,2210,2204.00,3.23,0,58219,2270,2240,2185,2155,2100,2255,2170,343,660,500,1590,5,1,67560000,1500,9.29,0.50,12,0.35,239.00,4472.00,2380,20240731,-6.72,1712,20241209,29.67,2260,-1.77,20250311,1820,21.98,20250102,2380,-6.72,20240731,1712,29.67,20241209,1.86,Y,007210,500,342 억,,2180242,N,N,0,N,00,N
20250404,150216,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2225,15,2,0.68,494097360,224258,112.59,2165,2225,2165,2870,1550,2210,2203.25,3.23,0,57129,2270,2240,2185,2155,2100,2255,2170,343,660,500,1590,5,1,67560000,1503,9.31,0.50,12,0.33,239.00,4472.00,2380,20240731,-6.51,1712,20241209,29.96,2260,-1.55,20250311,1820,22.25,20250102,2380,-6.51,20240731,1712,29.96,20241209,1.86,Y,007210,500,342 억,,2180242,N,N,0,N,00,N
20250404,140218,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2210,0,3,0.00,355619435,161591,81.13,2165,2215,2165,2870,1550,2210,2200.74,3.23,0,42640,2270,2240,2185,2155,2100,2255,2170,343,660,500,1590,5,1,67560000,1493,9.25,0.49,12,0.24,239.00,4472.00,2380,20240731,-7.14,1712,20241209,29.09,2260,-2.21,20250311,1820,21.43,20250102,2380,-7.14,20240731,1712,29.09,20241209,1.86,Y,007210,500,342 억,,2180242,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 20250407 160215 57 100.00 KOSPI 비금속 N N N N N 2190 -30 5 -1.35 441792817 202981 86.31 2155 2200 2150 2885 1555 2220 2176.52 3.30 0 13371 2263 2241 2203 2181 2143 2252 2192 343 665 500 1590 5 1 67560000 1480 9.16 0.49 12 0.30 239.00 4472.00 2380 20240731 -7.98 1712 20241209 27.92 2260 -3.10 20250311 1820 20.33 20250102 2380 -7.98 20240731 1712 27.92 20241209 1.81 Y 007210 500 342 억 2228955 N N 118 N 00 N
3 20250407 150217 57 100.00 KOSPI 비금속 N N N N N 2190 -30 5 -1.35 382227707 175813 74.76 2155 2200 2150 2885 1555 2220 2174.05 3.30 0 16713 2263 2241 2203 2181 2143 2252 2192 343 665 500 1590 5 1 67560000 1480 9.16 0.49 12 0.26 239.00 4472.00 2380 20240731 -7.98 1712 20241209 27.92 2260 -3.10 20250311 1820 20.33 20250102 2380 -7.98 20240731 1712 27.92 20241209 1.81 Y 007210 500 342 억 2228955 N N 0 N 00 N
4 20250407 140217 57 100.00 KOSPI 비금속 N N N N N 2175 -45 5 -2.03 321246382 147924 62.90 2155 2200 2150 2885 1555 2220 2171.69 3.30 0 4730 2263 2241 2203 2181 2143 2252 2192 343 665 500 1590 5 1 67560000 1469 9.10 0.49 12 0.22 239.00 4472.00 2380 20240731 -8.61 1712 20241209 27.04 2260 -3.76 20250311 1820 19.51 20250102 2380 -8.61 20240731 1712 27.04 20241209 1.81 Y 007210 500 342 억 2228955 N N 0 N 00 N
5 20250407 130216 57 100.00 KOSPI 비금속 N N N N N 2180 -40 5 -1.80 238713687 109903 46.73 2155 2200 2150 2885 1555 2220 2172.03 3.30 0 2395 2263 2241 2203 2181 2143 2252 2192 343 665 500 1590 5 1 67560000 1473 9.12 0.49 12 0.16 239.00 4472.00 2380 20240731 -8.40 1712 20241209 27.34 2260 -3.54 20250311 1820 19.78 20250102 2380 -8.40 20240731 1712 27.34 20241209 1.81 Y 007210 500 342 억 2228955 N N 0 N 00 N
6 20250407 120216 57 100.00 KOSPI 비금속 N N N N N 2180 -40 5 -1.80 205965302 94960 40.38 2155 2200 2150 2885 1555 2220 2168.95 3.30 0 6231 2263 2241 2203 2181 2143 2252 2192 343 665 500 1590 5 1 67560000 1473 9.12 0.49 12 0.14 239.00 4472.00 2380 20240731 -8.40 1712 20241209 27.34 2260 -3.54 20250311 1820 19.78 20250102 2380 -8.40 20240731 1712 27.34 20241209 1.81 Y 007210 500 342 억 2228955 N N 0 N 00 N
7 20250407 110216 57 100.00 KOSPI 비금속 N N N N N 2175 -45 5 -2.03 181310342 83641 35.56 2155 2200 2150 2885 1555 2220 2167.70 3.30 0 7903 2263 2241 2203 2181 2143 2252 2192 343 665 500 1590 5 1 67560000 1469 9.10 0.49 12 0.12 239.00 4472.00 2380 20240731 -8.61 1712 20241209 27.04 2260 -3.76 20250311 1820 19.51 20250102 2380 -8.61 20240731 1712 27.04 20241209 1.81 Y 007210 500 342 억 2228955 N N 0 N 00 N
8 20250407 100216 57 100.00 KOSPI 비금속 N N N N N 2170 -50 5 -2.25 118769212 54741 23.28 2155 2200 2150 2885 1555 2220 2169.63 3.30 0 -805 2263 2241 2203 2181 2143 2252 2192 343 665 500 1590 5 1 67560000 1466 9.08 0.49 12 0.08 239.00 4472.00 2380 20240731 -8.82 1712 20241209 26.75 2260 -3.98 20250311 1820 19.23 20250102 2380 -8.82 20240731 1712 26.75 20241209 1.81 Y 007210 500 342 억 2228955 N N 0 N 00 N
9 20250407 090216 57 100.00 KOSPI 비금속 N N N N N 2160 -60 5 -2.70 9628560 4446 1.89 2155 2190 2155 2885 1555 2220 2165.30 3.30 0 610 2263 2241 2203 2181 2143 2252 2192 343 665 500 1590 5 1 67560000 1459 9.04 0.48 12 0.01 239.00 4472.00 2380 20240731 -9.24 1712 20241209 26.17 2260 -4.42 20250311 1820 18.68 20250102 2380 -9.24 20240731 1712 26.17 20241209 1.81 Y 007210 500 342 억 2228955 N N 0 N 00 N
10 20250404 160216 57 100.00 KOSPI 비금속 N N N N N 2220 10 2 0.45 517436972 234769 117.86 2165 2225 2165 2870 1550 2210 2204.00 3.23 0 58219 2270 2240 2185 2155 2100 2255 2170 343 660 500 1590 5 1 67560000 1500 9.29 0.50 12 0.35 239.00 4472.00 2380 20240731 -6.72 1712 20241209 29.67 2260 -1.77 20250311 1820 21.98 20250102 2380 -6.72 20240731 1712 29.67 20241209 1.86 Y 007210 500 342 억 2180242 N N 0 N 00 N
11 20250404 150216 57 100.00 KOSPI 비금속 N N N N N 2225 15 2 0.68 494097360 224258 112.59 2165 2225 2165 2870 1550 2210 2203.25 3.23 0 57129 2270 2240 2185 2155 2100 2255 2170 343 660 500 1590 5 1 67560000 1503 9.31 0.50 12 0.33 239.00 4472.00 2380 20240731 -6.51 1712 20241209 29.96 2260 -1.55 20250311 1820 22.25 20250102 2380 -6.51 20240731 1712 29.96 20241209 1.86 Y 007210 500 342 억 2180242 N N 0 N 00 N
12 20250404 140218 57 100.00 KOSPI 비금속 N N N N N 2210 0 3 0.00 355619435 161591 81.13 2165 2215 2165 2870 1550 2210 2200.74 3.23 0 42640 2270 2240 2185 2155 2100 2255 2170 343 660 500 1590 5 1 67560000 1493 9.25 0.49 12 0.24 239.00 4472.00 2380 20240731 -7.14 1712 20241209 29.09 2260 -2.21 20250311 1820 21.43 20250102 2380 -7.14 20240731 1712 29.09 20241209 1.86 Y 007210 500 342 억 2180242 N N 0 N 00 N