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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160222,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2160,-60,5,-2.70,1208141367,566560,437.42,2205,2225,2085,2885,1555,2220,2132.42,2.98,0,-108152,2253,2236,2213,2196,2173,2225,2185,343,665,500,1590,5,1,67560000,1459,4.44,0.50,12,0.84,486.00,4278.00,2505,20240304,-13.77,1712,20241209,26.17,2260,-4.42,20250311,1820,18.68,20250102,2460,-12.20,20240315,1712,26.17,20241209,1.77,N,007210,500,342 억,,2012389,N,N,196,N,00,N
20250313,150223,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2155,-65,5,-2.93,1145404502,537493,414.98,2205,2225,2085,2885,1555,2220,2131.01,2.98,0,-94720,2253,2236,2213,2196,2173,2225,2185,343,665,500,1590,5,1,67560000,1456,4.43,0.50,12,0.80,486.00,4278.00,2505,20240304,-13.97,1712,20241209,25.88,2260,-4.65,20250311,1820,18.41,20250102,2460,-12.40,20240315,1712,25.88,20241209,1.77,N,007210,500,342 억,,2012389,N,N,83,N,00,N
20250313,140223,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2150,-70,5,-3.15,1049622532,493033,380.65,2205,2225,2085,2885,1555,2220,2128.91,2.98,0,-81991,2253,2236,2213,2196,2173,2225,2185,343,665,500,1590,5,1,67560000,1453,4.42,0.50,12,0.73,486.00,4278.00,2505,20240304,-14.17,1712,20241209,25.58,2260,-4.87,20250311,1820,18.13,20250102,2460,-12.60,20240315,1712,25.58,20241209,1.77,N,007210,500,342 억,,2012389,N,N,83,N,00,N
20250313,130223,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2095,-125,5,-5.63,820815576,385992,298.01,2205,2225,2090,2885,1555,2220,2126.51,2.98,0,-56426,2253,2236,2213,2196,2173,2225,2185,343,665,500,1590,5,1,67560000,1415,4.31,0.49,12,0.57,486.00,4278.00,2505,20240304,-16.37,1712,20241209,22.37,2260,-7.30,20250311,1820,15.11,20250102,2460,-14.84,20240315,1712,22.37,20241209,1.77,N,007210,500,342 억,,2012389,N,N,83,N,00,N
20250313,120223,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2090,-130,5,-5.86,747320751,350951,270.95,2205,2225,2090,2885,1555,2220,2129.42,2.98,0,-47477,2253,2236,2213,2196,2173,2225,2185,343,665,500,1590,5,1,67560000,1412,4.30,0.49,12,0.52,486.00,4278.00,2505,20240304,-16.57,1712,20241209,22.08,2260,-7.52,20250311,1820,14.84,20250102,2460,-15.04,20240315,1712,22.08,20241209,1.77,N,007210,500,342 억,,2012389,N,N,83,N,00,N
20250313,110223,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2130,-90,5,-4.05,597552426,279815,216.03,2205,2225,2100,2885,1555,2220,2135.53,2.98,0,-19829,2253,2236,2213,2196,2173,2225,2185,343,665,500,1590,5,1,67560000,1439,4.38,0.50,12,0.41,486.00,4278.00,2505,20240304,-14.97,1712,20241209,24.42,2260,-5.75,20250311,1820,17.03,20250102,2460,-13.41,20240315,1712,24.42,20241209,1.77,N,007210,500,342 억,,2012389,N,N,83,N,00,N
20250313,100223,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2150,-70,5,-3.15,166340476,76778,59.28,2205,2225,2150,2885,1555,2220,2166.51,2.98,0,-2399,2253,2236,2213,2196,2173,2225,2185,343,665,500,1590,5,1,67560000,1453,4.42,0.50,12,0.11,486.00,4278.00,2505,20240304,-14.17,1712,20241209,25.58,2260,-4.87,20250311,1820,18.13,20250102,2460,-12.60,20240315,1712,25.58,20241209,1.77,N,007210,500,342 억,,2012389,N,N,83,N,00,N
20250313,090224,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2205,-15,5,-0.68,160965,73,0.06,2205,2205,2205,2885,1555,2220,2205.00,2.98,0,-10,2253,2236,2213,2196,2173,2225,2185,343,665,500,1590,5,1,67560000,1490,4.54,0.52,12,0.00,486.00,4278.00,2505,20240304,-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,,2012389,N,N,83,N,00,N
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
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 20250313 160222 57 100.00 KOSPI 비금속 N N N N N 2160 -60 5 -2.70 1208141367 566560 437.42 2205 2225 2085 2885 1555 2220 2132.42 2.98 0 -108152 2253 2236 2213 2196 2173 2225 2185 343 665 500 1590 5 1 67560000 1459 4.44 0.50 12 0.84 486.00 4278.00 2505 20240304 -13.77 1712 20241209 26.17 2260 -4.42 20250311 1820 18.68 20250102 2460 -12.20 20240315 1712 26.17 20241209 1.77 N 007210 500 342 억 2012389 N N 196 N 00 N
3 20250313 150223 57 100.00 KOSPI 비금속 N N N N N 2155 -65 5 -2.93 1145404502 537493 414.98 2205 2225 2085 2885 1555 2220 2131.01 2.98 0 -94720 2253 2236 2213 2196 2173 2225 2185 343 665 500 1590 5 1 67560000 1456 4.43 0.50 12 0.80 486.00 4278.00 2505 20240304 -13.97 1712 20241209 25.88 2260 -4.65 20250311 1820 18.41 20250102 2460 -12.40 20240315 1712 25.88 20241209 1.77 N 007210 500 342 억 2012389 N N 83 N 00 N
4 20250313 140223 57 100.00 KOSPI 비금속 N N N N N 2150 -70 5 -3.15 1049622532 493033 380.65 2205 2225 2085 2885 1555 2220 2128.91 2.98 0 -81991 2253 2236 2213 2196 2173 2225 2185 343 665 500 1590 5 1 67560000 1453 4.42 0.50 12 0.73 486.00 4278.00 2505 20240304 -14.17 1712 20241209 25.58 2260 -4.87 20250311 1820 18.13 20250102 2460 -12.60 20240315 1712 25.58 20241209 1.77 N 007210 500 342 억 2012389 N N 83 N 00 N
5 20250313 130223 57 100.00 KOSPI 비금속 N N N N N 2095 -125 5 -5.63 820815576 385992 298.01 2205 2225 2090 2885 1555 2220 2126.51 2.98 0 -56426 2253 2236 2213 2196 2173 2225 2185 343 665 500 1590 5 1 67560000 1415 4.31 0.49 12 0.57 486.00 4278.00 2505 20240304 -16.37 1712 20241209 22.37 2260 -7.30 20250311 1820 15.11 20250102 2460 -14.84 20240315 1712 22.37 20241209 1.77 N 007210 500 342 억 2012389 N N 83 N 00 N
6 20250313 120223 57 100.00 KOSPI 비금속 N N N N N 2090 -130 5 -5.86 747320751 350951 270.95 2205 2225 2090 2885 1555 2220 2129.42 2.98 0 -47477 2253 2236 2213 2196 2173 2225 2185 343 665 500 1590 5 1 67560000 1412 4.30 0.49 12 0.52 486.00 4278.00 2505 20240304 -16.57 1712 20241209 22.08 2260 -7.52 20250311 1820 14.84 20250102 2460 -15.04 20240315 1712 22.08 20241209 1.77 N 007210 500 342 억 2012389 N N 83 N 00 N
7 20250313 110223 57 100.00 KOSPI 비금속 N N N N N 2130 -90 5 -4.05 597552426 279815 216.03 2205 2225 2100 2885 1555 2220 2135.53 2.98 0 -19829 2253 2236 2213 2196 2173 2225 2185 343 665 500 1590 5 1 67560000 1439 4.38 0.50 12 0.41 486.00 4278.00 2505 20240304 -14.97 1712 20241209 24.42 2260 -5.75 20250311 1820 17.03 20250102 2460 -13.41 20240315 1712 24.42 20241209 1.77 N 007210 500 342 억 2012389 N N 83 N 00 N
8 20250313 100223 57 100.00 KOSPI 비금속 N N N N N 2150 -70 5 -3.15 166340476 76778 59.28 2205 2225 2150 2885 1555 2220 2166.51 2.98 0 -2399 2253 2236 2213 2196 2173 2225 2185 343 665 500 1590 5 1 67560000 1453 4.42 0.50 12 0.11 486.00 4278.00 2505 20240304 -14.17 1712 20241209 25.58 2260 -4.87 20250311 1820 18.13 20250102 2460 -12.60 20240315 1712 25.58 20241209 1.77 N 007210 500 342 억 2012389 N N 83 N 00 N
9 20250313 090224 57 100.00 KOSPI 비금속 N N N N N 2205 -15 5 -0.68 160965 73 0.06 2205 2205 2205 2885 1555 2220 2205.00 2.98 0 -10 2253 2236 2213 2196 2173 2225 2185 343 665 500 1590 5 1 67560000 1490 4.54 0.52 12 0.00 486.00 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 2012389 N N 83 N 00 N
10 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
11 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
12 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