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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160220,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2225,15,2,0.68,664509082,301790,94.17,2205,2235,2175,2870,1550,2210,2201.87,3.06,0,-6507,2243,2226,2198,2181,2153,2235,2190,343,660,500,1590,5,1,67560000,1503,4.58,0.52,12,0.45,486.00,4278.00,2595,20240222,-14.26,1712,20241209,29.96,2235,-0.45,20250306,1820,22.25,20250102,2460,-9.55,20240315,1712,29.96,20241209,1.60,N,007210,500,342 억,,2070247,N,N,4,N,00,N
20250306,150219,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2220,10,2,0.45,585167291,266122,83.04,2205,2225,2175,2870,1550,2210,2198.87,3.06,0,-7241,2243,2226,2198,2181,2153,2235,2190,343,660,500,1590,5,1,67560000,1500,4.57,0.52,12,0.39,486.00,4278.00,2595,20240222,-14.45,1712,20241209,29.67,2225,-0.22,20250306,1820,21.98,20250102,2460,-9.76,20240315,1712,29.67,20241209,1.60,N,007210,500,342 억,,2070247,N,N,32,N,00,N
20250306,140220,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2210,0,3,0.00,465828481,212214,66.22,2205,2215,2175,2870,1550,2210,2195.08,3.06,0,-20846,2243,2226,2198,2181,2153,2235,2190,343,660,500,1590,5,1,67560000,1493,4.55,0.52,12,0.31,486.00,4278.00,2595,20240222,-14.84,1712,20241209,29.09,2215,0.00,20250305,1820,21.43,20250102,2460,-10.16,20240315,1712,29.09,20241209,1.60,N,007210,500,342 억,,2070247,N,N,32,N,00,N
20250306,130219,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2210,0,3,0.00,385913199,175990,54.92,2205,2215,2175,2870,1550,2210,2192.81,3.06,0,-20740,2243,2226,2198,2181,2153,2235,2190,343,660,500,1590,5,1,67560000,1493,4.55,0.52,12,0.26,486.00,4278.00,2595,20240222,-14.84,1712,20241209,29.09,2215,0.00,20250305,1820,21.43,20250102,2460,-10.16,20240315,1712,29.09,20241209,1.60,N,007210,500,342 억,,2070247,N,N,32,N,00,N
20250306,120220,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2180,-30,5,-1.36,288807909,131916,41.16,2205,2215,2175,2870,1550,2210,2189.32,3.06,0,-2580,2243,2226,2198,2181,2153,2235,2190,343,660,500,1590,5,1,67560000,1473,4.49,0.51,12,0.20,486.00,4278.00,2595,20240222,-15.99,1712,20241209,27.34,2215,0.00,20250305,1820,19.78,20250102,2460,-11.38,20240315,1712,27.34,20241209,1.60,N,007210,500,342 억,,2070247,N,N,32,N,00,N
20250306,110219,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2190,-20,5,-0.90,232187764,105935,33.06,2205,2215,2175,2870,1550,2210,2191.79,3.06,0,118,2243,2226,2198,2181,2153,2235,2190,343,660,500,1590,5,1,67560000,1480,4.51,0.51,12,0.16,486.00,4278.00,2595,20240222,-15.61,1712,20241209,27.92,2215,0.00,20250305,1820,20.33,20250102,2460,-10.98,20240315,1712,27.92,20241209,1.60,N,007210,500,342 억,,2070247,N,N,32,N,00,N
20250306,100219,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2190,-20,5,-0.90,134462089,61262,19.12,2205,2215,2190,2870,1550,2210,2194.86,3.06,0,6498,2243,2226,2198,2181,2153,2235,2190,343,660,500,1590,5,1,67560000,1480,4.51,0.51,12,0.09,486.00,4278.00,2595,20240222,-15.61,1712,20241209,27.92,2215,0.00,20250305,1820,20.33,20250102,2460,-10.98,20240315,1712,27.92,20241209,1.60,N,007210,500,342 억,,2070247,N,N,32,N,00,N
20250306,090220,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2205,-5,5,-0.23,3629490,1645,0.51,2205,2215,2205,2870,1550,2210,2206.26,3.06,0,-314,2243,2226,2198,2181,2153,2235,2190,343,660,500,1590,5,1,67560000,1490,4.54,0.52,12,0.00,486.00,4278.00,2595,20240222,-15.03,1712,20241209,28.80,2215,0.00,20250305,1820,21.15,20250102,2460,-10.37,20240315,1712,28.80,20241209,1.60,N,007210,500,342 억,,2070247,N,N,32,N,00,N
20250305,160218,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2210,40,2,1.84,703348223,320359,143.86,2175,2215,2170,2820,1520,2170,2195.50,3.01,0,39965,2213,2191,2158,2136,2103,2202,2147,343,650,500,1560,5,1,67560000,1493,4.55,0.52,12,0.47,486.00,4278.00,2595,20240221,-14.84,1712,20241209,29.09,2215,-0.23,20250305,1820,21.43,20250102,2460,-10.16,20240315,1712,29.09,20241209,1.56,N,007210,500,342 억,,2031005,N,N,32,N,00,N
20250305,150219,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,30,2,1.38,668053608,304340,136.67,2175,2215,2170,2820,1520,2170,2195.09,3.01,0,45542,2213,2191,2158,2136,2103,2202,2147,343,650,500,1560,5,1,67560000,1486,4.53,0.51,12,0.45,486.00,4278.00,2595,20240221,-15.22,1712,20241209,28.50,2215,-0.68,20250305,1820,20.88,20250102,2460,-10.57,20240315,1712,28.50,20241209,1.56,N,007210,500,342 억,,2031005,N,N,29,N,00,N
20250305,140218,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2205,35,2,1.61,541849040,247122,110.97,2175,2210,2170,2820,1520,2170,2192.64,3.01,0,32391,2213,2191,2158,2136,2103,2202,2147,343,650,500,1560,5,1,67560000,1490,4.54,0.52,12,0.37,486.00,4278.00,2595,20240221,-15.03,1712,20241209,28.80,2210,-0.23,20250305,1820,21.15,20250102,2460,-10.37,20240315,1712,28.80,20241209,1.56,N,007210,500,342 억,,2031005,N,N,29,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 20250306 160220 57 100.00 KOSPI 비금속 N N N N N 2225 15 2 0.68 664509082 301790 94.17 2205 2235 2175 2870 1550 2210 2201.87 3.06 0 -6507 2243 2226 2198 2181 2153 2235 2190 343 660 500 1590 5 1 67560000 1503 4.58 0.52 12 0.45 486.00 4278.00 2595 20240222 -14.26 1712 20241209 29.96 2235 -0.45 20250306 1820 22.25 20250102 2460 -9.55 20240315 1712 29.96 20241209 1.60 N 007210 500 342 억 2070247 N N 4 N 00 N
3 20250306 150219 57 100.00 KOSPI 비금속 N N N N N 2220 10 2 0.45 585167291 266122 83.04 2205 2225 2175 2870 1550 2210 2198.87 3.06 0 -7241 2243 2226 2198 2181 2153 2235 2190 343 660 500 1590 5 1 67560000 1500 4.57 0.52 12 0.39 486.00 4278.00 2595 20240222 -14.45 1712 20241209 29.67 2225 -0.22 20250306 1820 21.98 20250102 2460 -9.76 20240315 1712 29.67 20241209 1.60 N 007210 500 342 억 2070247 N N 32 N 00 N
4 20250306 140220 57 100.00 KOSPI 비금속 N N N N N 2210 0 3 0.00 465828481 212214 66.22 2205 2215 2175 2870 1550 2210 2195.08 3.06 0 -20846 2243 2226 2198 2181 2153 2235 2190 343 660 500 1590 5 1 67560000 1493 4.55 0.52 12 0.31 486.00 4278.00 2595 20240222 -14.84 1712 20241209 29.09 2215 0.00 20250305 1820 21.43 20250102 2460 -10.16 20240315 1712 29.09 20241209 1.60 N 007210 500 342 억 2070247 N N 32 N 00 N
5 20250306 130219 57 100.00 KOSPI 비금속 N N N N N 2210 0 3 0.00 385913199 175990 54.92 2205 2215 2175 2870 1550 2210 2192.81 3.06 0 -20740 2243 2226 2198 2181 2153 2235 2190 343 660 500 1590 5 1 67560000 1493 4.55 0.52 12 0.26 486.00 4278.00 2595 20240222 -14.84 1712 20241209 29.09 2215 0.00 20250305 1820 21.43 20250102 2460 -10.16 20240315 1712 29.09 20241209 1.60 N 007210 500 342 억 2070247 N N 32 N 00 N
6 20250306 120220 57 100.00 KOSPI 비금속 N N N N N 2180 -30 5 -1.36 288807909 131916 41.16 2205 2215 2175 2870 1550 2210 2189.32 3.06 0 -2580 2243 2226 2198 2181 2153 2235 2190 343 660 500 1590 5 1 67560000 1473 4.49 0.51 12 0.20 486.00 4278.00 2595 20240222 -15.99 1712 20241209 27.34 2215 0.00 20250305 1820 19.78 20250102 2460 -11.38 20240315 1712 27.34 20241209 1.60 N 007210 500 342 억 2070247 N N 32 N 00 N
7 20250306 110219 57 100.00 KOSPI 비금속 N N N N N 2190 -20 5 -0.90 232187764 105935 33.06 2205 2215 2175 2870 1550 2210 2191.79 3.06 0 118 2243 2226 2198 2181 2153 2235 2190 343 660 500 1590 5 1 67560000 1480 4.51 0.51 12 0.16 486.00 4278.00 2595 20240222 -15.61 1712 20241209 27.92 2215 0.00 20250305 1820 20.33 20250102 2460 -10.98 20240315 1712 27.92 20241209 1.60 N 007210 500 342 억 2070247 N N 32 N 00 N
8 20250306 100219 57 100.00 KOSPI 비금속 N N N N N 2190 -20 5 -0.90 134462089 61262 19.12 2205 2215 2190 2870 1550 2210 2194.86 3.06 0 6498 2243 2226 2198 2181 2153 2235 2190 343 660 500 1590 5 1 67560000 1480 4.51 0.51 12 0.09 486.00 4278.00 2595 20240222 -15.61 1712 20241209 27.92 2215 0.00 20250305 1820 20.33 20250102 2460 -10.98 20240315 1712 27.92 20241209 1.60 N 007210 500 342 억 2070247 N N 32 N 00 N
9 20250306 090220 57 100.00 KOSPI 비금속 N N N N N 2205 -5 5 -0.23 3629490 1645 0.51 2205 2215 2205 2870 1550 2210 2206.26 3.06 0 -314 2243 2226 2198 2181 2153 2235 2190 343 660 500 1590 5 1 67560000 1490 4.54 0.52 12 0.00 486.00 4278.00 2595 20240222 -15.03 1712 20241209 28.80 2215 0.00 20250305 1820 21.15 20250102 2460 -10.37 20240315 1712 28.80 20241209 1.60 N 007210 500 342 억 2070247 N N 32 N 00 N
10 20250305 160218 57 100.00 KOSPI 비금속 N N N N N 2210 40 2 1.84 703348223 320359 143.86 2175 2215 2170 2820 1520 2170 2195.50 3.01 0 39965 2213 2191 2158 2136 2103 2202 2147 343 650 500 1560 5 1 67560000 1493 4.55 0.52 12 0.47 486.00 4278.00 2595 20240221 -14.84 1712 20241209 29.09 2215 -0.23 20250305 1820 21.43 20250102 2460 -10.16 20240315 1712 29.09 20241209 1.56 N 007210 500 342 억 2031005 N N 32 N 00 N
11 20250305 150219 57 100.00 KOSPI 비금속 N N N N N 2200 30 2 1.38 668053608 304340 136.67 2175 2215 2170 2820 1520 2170 2195.09 3.01 0 45542 2213 2191 2158 2136 2103 2202 2147 343 650 500 1560 5 1 67560000 1486 4.53 0.51 12 0.45 486.00 4278.00 2595 20240221 -15.22 1712 20241209 28.50 2215 -0.68 20250305 1820 20.88 20250102 2460 -10.57 20240315 1712 28.50 20241209 1.56 N 007210 500 342 억 2031005 N N 29 N 00 N
12 20250305 140218 57 100.00 KOSPI 비금속 N N N N N 2205 35 2 1.61 541849040 247122 110.97 2175 2210 2170 2820 1520 2170 2192.64 3.01 0 32391 2213 2191 2158 2136 2103 2202 2147 343 650 500 1560 5 1 67560000 1490 4.54 0.52 12 0.37 486.00 4278.00 2595 20240221 -15.03 1712 20241209 28.80 2210 -0.23 20250305 1820 21.15 20250102 2460 -10.37 20240315 1712 28.80 20241209 1.56 N 007210 500 342 억 2031005 N N 29 N 00 N