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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2150,-40,5,-1.83,576879799,269206,127.43,2170,2190,2125,2845,1535,2190,2142.89,2.73,0,13467,2236,2212,2181,2157,2126,2225,2170,343,655,500,1570,5,1,67560000,1453,4.42,0.50,12,0.40,486.00,4278.00,2460,20240315,-12.60,1712,20241209,25.58,2260,-4.87,20250311,1820,18.13,20250102,2380,-9.66,20240731,1712,25.58,20241209,1.91,N,007210,500,342 억,,1845355,N,N,124,N,00,N
20250321,150226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2140,-50,5,-2.28,547903349,255728,121.05,2170,2190,2125,2845,1535,2190,2142.52,2.73,0,19856,2236,2212,2181,2157,2126,2225,2170,343,655,500,1570,5,1,67560000,1446,4.40,0.50,12,0.38,486.00,4278.00,2460,20240315,-13.01,1712,20241209,25.00,2260,-5.31,20250311,1820,17.58,20250102,2380,-10.08,20240731,1712,25.00,20241209,1.91,N,007210,500,342 억,,1845355,N,N,12,N,00,N
20250321,140225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2130,-60,5,-2.74,505714764,236004,111.72,2170,2190,2125,2845,1535,2190,2142.82,2.73,0,14039,2236,2212,2181,2157,2126,2225,2170,343,655,500,1570,5,1,67560000,1439,4.38,0.50,12,0.35,486.00,4278.00,2460,20240315,-13.41,1712,20241209,24.42,2260,-5.75,20250311,1820,17.03,20250102,2380,-10.50,20240731,1712,24.42,20241209,1.91,N,007210,500,342 억,,1845355,N,N,12,N,00,N
20250321,130226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2145,-45,5,-2.05,398611334,185928,88.01,2170,2190,2125,2845,1535,2190,2143.90,2.73,0,2512,2236,2212,2181,2157,2126,2225,2170,343,655,500,1570,5,1,67560000,1449,4.41,0.50,12,0.28,486.00,4278.00,2460,20240315,-12.80,1712,20241209,25.29,2260,-5.09,20250311,1820,17.86,20250102,2380,-9.87,20240731,1712,25.29,20241209,1.91,N,007210,500,342 억,,1845355,N,N,12,N,00,N
20250321,120227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2140,-50,5,-2.28,341975774,159602,75.55,2170,2190,2125,2845,1535,2190,2142.68,2.73,0,1185,2236,2212,2181,2157,2126,2225,2170,343,655,500,1570,5,1,67560000,1446,4.40,0.50,12,0.24,486.00,4278.00,2460,20240315,-13.01,1712,20241209,25.00,2260,-5.31,20250311,1820,17.58,20250102,2380,-10.08,20240731,1712,25.00,20241209,1.91,N,007210,500,342 억,,1845355,N,N,12,N,00,N
20250321,110226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2140,-50,5,-2.28,230697110,107513,50.89,2170,2190,2125,2845,1535,2190,2145.76,2.73,0,-13469,2236,2212,2181,2157,2126,2225,2170,343,655,500,1570,5,1,67560000,1446,4.40,0.50,12,0.16,486.00,4278.00,2460,20240315,-13.01,1712,20241209,25.00,2260,-5.31,20250311,1820,17.58,20250102,2380,-10.08,20240731,1712,25.00,20241209,1.91,N,007210,500,342 억,,1845355,N,N,12,N,00,N
20250321,100227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2130,-60,5,-2.74,150951645,70255,33.26,2170,2190,2125,2845,1535,2190,2148.62,2.73,0,-20690,2236,2212,2181,2157,2126,2225,2170,343,655,500,1570,5,1,67560000,1439,4.38,0.50,12,0.10,486.00,4278.00,2460,20240315,-13.41,1712,20241209,24.42,2260,-5.75,20250311,1820,17.03,20250102,2380,-10.50,20240731,1712,24.42,20241209,1.91,N,007210,500,342 억,,1845355,N,N,12,N,00,N
20250321,090228,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2170,-20,5,-0.91,429660,198,0.09,2170,2170,2170,2845,1535,2190,2170.00,2.73,0,-29,2236,2212,2181,2157,2126,2225,2170,343,655,500,1570,5,1,67560000,1466,4.47,0.51,12,0.00,486.00,4278.00,2460,20240315,-11.79,1712,20241209,26.75,2260,-3.98,20250311,1820,19.23,20250102,2380,-8.82,20240731,1712,26.75,20241209,1.91,N,007210,500,342 억,,1845355,N,N,12,N,00,N
20250320,160225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2190,-15,5,-0.68,459506947,211250,161.13,2180,2205,2150,2865,1545,2205,2175.18,2.75,0,-30456,2235,2220,2195,2180,2155,2227,2187,343,660,500,1580,5,1,67560000,1480,4.51,0.51,12,0.31,486.00,4278.00,2460,20240315,-10.98,1712,20241209,27.92,2260,-3.10,20250311,1820,20.33,20250102,2380,-7.98,20240731,1712,27.92,20241209,1.88,N,007210,500,342 억,,1855693,N,N,12,N,00,N
20250320,150226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,-30,5,-1.36,409804042,188522,143.79,2180,2205,2150,2865,1545,2205,2173.77,2.75,0,-21697,2235,2220,2195,2180,2155,2227,2187,343,660,500,1580,5,1,67560000,1469,4.48,0.51,12,0.28,486.00,4278.00,2460,20240315,-11.59,1712,20241209,27.04,2260,-3.76,20250311,1820,19.51,20250102,2380,-8.61,20240731,1712,27.04,20241209,1.88,N,007210,500,342 억,,1855693,N,N,8,N,00,N
20250320,140227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2180,-25,5,-1.13,246784567,113117,86.28,2180,2205,2170,2865,1545,2205,2181.68,2.75,0,-4021,2235,2220,2195,2180,2155,2227,2187,343,660,500,1580,5,1,67560000,1473,4.49,0.51,12,0.17,486.00,4278.00,2460,20240315,-11.38,1712,20241209,27.34,2260,-3.54,20250311,1820,19.78,20250102,2380,-8.40,20240731,1712,27.34,20241209,1.88,N,007210,500,342 억,,1855693,N,N,8,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 20250321 160226 57 100.00 KOSPI 비금속 N N N N N 2150 -40 5 -1.83 576879799 269206 127.43 2170 2190 2125 2845 1535 2190 2142.89 2.73 0 13467 2236 2212 2181 2157 2126 2225 2170 343 655 500 1570 5 1 67560000 1453 4.42 0.50 12 0.40 486.00 4278.00 2460 20240315 -12.60 1712 20241209 25.58 2260 -4.87 20250311 1820 18.13 20250102 2380 -9.66 20240731 1712 25.58 20241209 1.91 N 007210 500 342 억 1845355 N N 124 N 00 N
3 20250321 150226 57 100.00 KOSPI 비금속 N N N N N 2140 -50 5 -2.28 547903349 255728 121.05 2170 2190 2125 2845 1535 2190 2142.52 2.73 0 19856 2236 2212 2181 2157 2126 2225 2170 343 655 500 1570 5 1 67560000 1446 4.40 0.50 12 0.38 486.00 4278.00 2460 20240315 -13.01 1712 20241209 25.00 2260 -5.31 20250311 1820 17.58 20250102 2380 -10.08 20240731 1712 25.00 20241209 1.91 N 007210 500 342 억 1845355 N N 12 N 00 N
4 20250321 140225 57 100.00 KOSPI 비금속 N N N N N 2130 -60 5 -2.74 505714764 236004 111.72 2170 2190 2125 2845 1535 2190 2142.82 2.73 0 14039 2236 2212 2181 2157 2126 2225 2170 343 655 500 1570 5 1 67560000 1439 4.38 0.50 12 0.35 486.00 4278.00 2460 20240315 -13.41 1712 20241209 24.42 2260 -5.75 20250311 1820 17.03 20250102 2380 -10.50 20240731 1712 24.42 20241209 1.91 N 007210 500 342 억 1845355 N N 12 N 00 N
5 20250321 130226 57 100.00 KOSPI 비금속 N N N N N 2145 -45 5 -2.05 398611334 185928 88.01 2170 2190 2125 2845 1535 2190 2143.90 2.73 0 2512 2236 2212 2181 2157 2126 2225 2170 343 655 500 1570 5 1 67560000 1449 4.41 0.50 12 0.28 486.00 4278.00 2460 20240315 -12.80 1712 20241209 25.29 2260 -5.09 20250311 1820 17.86 20250102 2380 -9.87 20240731 1712 25.29 20241209 1.91 N 007210 500 342 억 1845355 N N 12 N 00 N
6 20250321 120227 57 100.00 KOSPI 비금속 N N N N N 2140 -50 5 -2.28 341975774 159602 75.55 2170 2190 2125 2845 1535 2190 2142.68 2.73 0 1185 2236 2212 2181 2157 2126 2225 2170 343 655 500 1570 5 1 67560000 1446 4.40 0.50 12 0.24 486.00 4278.00 2460 20240315 -13.01 1712 20241209 25.00 2260 -5.31 20250311 1820 17.58 20250102 2380 -10.08 20240731 1712 25.00 20241209 1.91 N 007210 500 342 억 1845355 N N 12 N 00 N
7 20250321 110226 57 100.00 KOSPI 비금속 N N N N N 2140 -50 5 -2.28 230697110 107513 50.89 2170 2190 2125 2845 1535 2190 2145.76 2.73 0 -13469 2236 2212 2181 2157 2126 2225 2170 343 655 500 1570 5 1 67560000 1446 4.40 0.50 12 0.16 486.00 4278.00 2460 20240315 -13.01 1712 20241209 25.00 2260 -5.31 20250311 1820 17.58 20250102 2380 -10.08 20240731 1712 25.00 20241209 1.91 N 007210 500 342 억 1845355 N N 12 N 00 N
8 20250321 100227 57 100.00 KOSPI 비금속 N N N N N 2130 -60 5 -2.74 150951645 70255 33.26 2170 2190 2125 2845 1535 2190 2148.62 2.73 0 -20690 2236 2212 2181 2157 2126 2225 2170 343 655 500 1570 5 1 67560000 1439 4.38 0.50 12 0.10 486.00 4278.00 2460 20240315 -13.41 1712 20241209 24.42 2260 -5.75 20250311 1820 17.03 20250102 2380 -10.50 20240731 1712 24.42 20241209 1.91 N 007210 500 342 억 1845355 N N 12 N 00 N
9 20250321 090228 57 100.00 KOSPI 비금속 N N N N N 2170 -20 5 -0.91 429660 198 0.09 2170 2170 2170 2845 1535 2190 2170.00 2.73 0 -29 2236 2212 2181 2157 2126 2225 2170 343 655 500 1570 5 1 67560000 1466 4.47 0.51 12 0.00 486.00 4278.00 2460 20240315 -11.79 1712 20241209 26.75 2260 -3.98 20250311 1820 19.23 20250102 2380 -8.82 20240731 1712 26.75 20241209 1.91 N 007210 500 342 억 1845355 N N 12 N 00 N
10 20250320 160225 57 100.00 KOSPI 비금속 N N N N N 2190 -15 5 -0.68 459506947 211250 161.13 2180 2205 2150 2865 1545 2205 2175.18 2.75 0 -30456 2235 2220 2195 2180 2155 2227 2187 343 660 500 1580 5 1 67560000 1480 4.51 0.51 12 0.31 486.00 4278.00 2460 20240315 -10.98 1712 20241209 27.92 2260 -3.10 20250311 1820 20.33 20250102 2380 -7.98 20240731 1712 27.92 20241209 1.88 N 007210 500 342 억 1855693 N N 12 N 00 N
11 20250320 150226 57 100.00 KOSPI 비금속 N N N N N 2175 -30 5 -1.36 409804042 188522 143.79 2180 2205 2150 2865 1545 2205 2173.77 2.75 0 -21697 2235 2220 2195 2180 2155 2227 2187 343 660 500 1580 5 1 67560000 1469 4.48 0.51 12 0.28 486.00 4278.00 2460 20240315 -11.59 1712 20241209 27.04 2260 -3.76 20250311 1820 19.51 20250102 2380 -8.61 20240731 1712 27.04 20241209 1.88 N 007210 500 342 억 1855693 N N 8 N 00 N
12 20250320 140227 57 100.00 KOSPI 비금속 N N N N N 2180 -25 5 -1.13 246784567 113117 86.28 2180 2205 2170 2865 1545 2205 2181.68 2.75 0 -4021 2235 2220 2195 2180 2155 2227 2187 343 660 500 1580 5 1 67560000 1473 4.49 0.51 12 0.17 486.00 4278.00 2460 20240315 -11.38 1712 20241209 27.34 2260 -3.54 20250311 1820 19.78 20250102 2380 -8.40 20240731 1712 27.34 20241209 1.88 N 007210 500 342 억 1855693 N N 8 N 00 N