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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011390/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
20250312,160253,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,71800,800,2,1.13,217212850,3013,46.18,70900,73500,70900,92300,49700,71000,72092.27,1.32,0,402,73333,72166,70633,69466,67933,72750,70050,53,21300,5000,44020,100,1,1056000,758,21.54,0.58,12,0.29,3333.00,123239.00,90600,20241213,-20.75,47600,20240805,50.84,89200,-19.51,20250121,68900,4.21,20250204,90600,-20.75,20241213,47600,50.84,20240805,3.71,N,011390,5000,52 억,,13943,N,N,2,N,00,N
20250312,150254,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,71700,700,2,0.99,197479300,2738,41.97,70900,73500,70900,92300,49700,71000,72125.38,1.32,0,425,73333,72166,70633,69466,67933,72750,70050,53,21300,5000,44020,100,1,1056000,757,21.51,0.58,12,0.26,3333.00,123239.00,90600,20241213,-20.86,47600,20240805,50.63,89200,-19.62,20250121,68900,4.06,20250204,90600,-20.86,20241213,47600,50.63,20240805,3.71,N,011390,5000,52 억,,13943,N,N,0,N,00,N
20250312,140253,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,72000,1000,2,1.41,155954200,2159,33.09,70900,73500,70900,92300,49700,71000,72234.46,1.32,0,303,73333,72166,70633,69466,67933,72750,70050,53,21300,5000,44020,100,1,1056000,760,21.60,0.58,12,0.20,3333.00,123239.00,90600,20241213,-20.53,47600,20240805,51.26,89200,-19.28,20250121,68900,4.50,20250204,90600,-20.53,20241213,47600,51.26,20240805,3.71,N,011390,5000,52 억,,13943,N,N,0,N,00,N
20250312,130253,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,72200,1200,2,1.69,108934500,1506,23.08,70900,73500,70900,92300,49700,71000,72333.67,1.32,0,-127,73333,72166,70633,69466,67933,72750,70050,53,21300,5000,44020,100,1,1056000,762,21.66,0.59,12,0.14,3333.00,123239.00,90600,20241213,-20.31,47600,20240805,51.68,89200,-19.06,20250121,68900,4.79,20250204,90600,-20.31,20241213,47600,51.68,20240805,3.71,N,011390,5000,52 억,,13943,N,N,0,N,00,N
20250312,120254,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,72400,1400,2,1.97,52330500,727,11.14,70900,73000,70900,92300,49700,71000,71981.43,1.32,0,42,73333,72166,70633,69466,67933,72750,70050,53,21300,5000,44020,100,1,1056000,765,21.72,0.59,12,0.07,3333.00,123239.00,90600,20241213,-20.09,47600,20240805,52.10,89200,-18.83,20250121,68900,5.08,20250204,90600,-20.09,20241213,47600,52.10,20240805,3.71,N,011390,5000,52 억,,13943,N,N,0,N,00,N
20250312,110252,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,72400,1400,2,1.97,43421900,604,9.26,70900,73000,70900,92300,49700,71000,71890.56,1.32,0,52,73333,72166,70633,69466,67933,72750,70050,53,21300,5000,44020,100,1,1056000,765,21.72,0.59,12,0.06,3333.00,123239.00,90600,20241213,-20.09,47600,20240805,52.10,89200,-18.83,20250121,68900,5.08,20250204,90600,-20.09,20241213,47600,52.10,20240805,3.71,N,011390,5000,52 억,,13943,N,N,0,N,00,N
20250312,100253,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,71400,400,2,0.56,26013500,363,5.56,70900,72000,70900,92300,49700,71000,71662.53,1.32,0,2,73333,72166,70633,69466,67933,72750,70050,53,21300,5000,44020,100,1,1056000,754,21.42,0.58,12,0.03,3333.00,123239.00,90600,20241213,-21.19,47600,20240805,50.00,89200,-19.96,20250121,68900,3.63,20250204,90600,-21.19,20241213,47600,50.00,20240805,3.71,N,011390,5000,52 억,,13943,N,N,0,N,00,N
20250312,090254,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,72000,1000,2,1.41,8179600,114,1.75,70900,72000,70900,92300,49700,71000,71750.88,1.32,0,8,73333,72166,70633,69466,67933,72750,70050,53,21300,5000,44020,100,1,1056000,760,21.60,0.58,12,0.01,3333.00,123239.00,90600,20241213,-20.53,47600,20240805,51.26,89200,-19.28,20250121,68900,4.50,20250204,90600,-20.53,20241213,47600,51.26,20240805,3.71,N,011390,5000,52 억,,13943,N,N,0,N,00,N
20250311,160251,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,71000,-500,5,-0.70,458677150,6516,75.73,69100,71800,69100,92900,50100,71500,70392.07,1.39,0,-793,74166,72832,71766,70432,69366,72300,69900,53,21400,5000,44330,100,1,1056000,750,21.30,0.58,12,0.62,3333.00,123239.00,90600,20241213,-21.63,47600,20240805,49.16,89200,-20.40,20250121,68900,3.05,20250204,90600,-21.63,20241213,47600,49.16,20240805,3.68,N,011390,5000,52 억,,14697,N,N,0,N,00,N
20250311,150252,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,71500,0,3,0.00,446319250,6342,73.71,69100,71800,69100,92900,50100,71500,70375.16,1.39,0,-810,74166,72832,71766,70432,69366,72300,69900,53,21400,5000,44330,100,1,1056000,755,21.45,0.58,12,0.60,3333.00,123239.00,90600,20241213,-21.08,47600,20240805,50.21,89200,-19.84,20250121,68900,3.77,20250204,90600,-21.08,20241213,47600,50.21,20240805,3.68,N,011390,5000,52 억,,14697,N,N,0,N,00,N
20250311,140252,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,71400,-100,5,-0.14,342665650,4892,56.86,69100,71800,69100,92900,50100,71500,70046.13,1.39,0,533,74166,72832,71766,70432,69366,72300,69900,53,21400,5000,44330,100,1,1056000,754,21.42,0.58,12,0.46,3333.00,123239.00,90600,20241213,-21.19,47600,20240805,50.00,89200,-19.96,20250121,68900,3.63,20250204,90600,-21.19,20241213,47600,50.00,20240805,3.68,N,011390,5000,52 억,,14697,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 20250312 160253 57 100.00 KOSPI 비금속 N N N N N 71800 800 2 1.13 217212850 3013 46.18 70900 73500 70900 92300 49700 71000 72092.27 1.32 0 402 73333 72166 70633 69466 67933 72750 70050 53 21300 5000 44020 100 1 1056000 758 21.54 0.58 12 0.29 3333.00 123239.00 90600 20241213 -20.75 47600 20240805 50.84 89200 -19.51 20250121 68900 4.21 20250204 90600 -20.75 20241213 47600 50.84 20240805 3.71 N 011390 5000 52 억 13943 N N 2 N 00 N
3 20250312 150254 57 100.00 KOSPI 비금속 N N N N N 71700 700 2 0.99 197479300 2738 41.97 70900 73500 70900 92300 49700 71000 72125.38 1.32 0 425 73333 72166 70633 69466 67933 72750 70050 53 21300 5000 44020 100 1 1056000 757 21.51 0.58 12 0.26 3333.00 123239.00 90600 20241213 -20.86 47600 20240805 50.63 89200 -19.62 20250121 68900 4.06 20250204 90600 -20.86 20241213 47600 50.63 20240805 3.71 N 011390 5000 52 억 13943 N N 0 N 00 N
4 20250312 140253 57 100.00 KOSPI 비금속 N N N N N 72000 1000 2 1.41 155954200 2159 33.09 70900 73500 70900 92300 49700 71000 72234.46 1.32 0 303 73333 72166 70633 69466 67933 72750 70050 53 21300 5000 44020 100 1 1056000 760 21.60 0.58 12 0.20 3333.00 123239.00 90600 20241213 -20.53 47600 20240805 51.26 89200 -19.28 20250121 68900 4.50 20250204 90600 -20.53 20241213 47600 51.26 20240805 3.71 N 011390 5000 52 억 13943 N N 0 N 00 N
5 20250312 130253 57 100.00 KOSPI 비금속 N N N N N 72200 1200 2 1.69 108934500 1506 23.08 70900 73500 70900 92300 49700 71000 72333.67 1.32 0 -127 73333 72166 70633 69466 67933 72750 70050 53 21300 5000 44020 100 1 1056000 762 21.66 0.59 12 0.14 3333.00 123239.00 90600 20241213 -20.31 47600 20240805 51.68 89200 -19.06 20250121 68900 4.79 20250204 90600 -20.31 20241213 47600 51.68 20240805 3.71 N 011390 5000 52 억 13943 N N 0 N 00 N
6 20250312 120254 57 100.00 KOSPI 비금속 N N N N N 72400 1400 2 1.97 52330500 727 11.14 70900 73000 70900 92300 49700 71000 71981.43 1.32 0 42 73333 72166 70633 69466 67933 72750 70050 53 21300 5000 44020 100 1 1056000 765 21.72 0.59 12 0.07 3333.00 123239.00 90600 20241213 -20.09 47600 20240805 52.10 89200 -18.83 20250121 68900 5.08 20250204 90600 -20.09 20241213 47600 52.10 20240805 3.71 N 011390 5000 52 억 13943 N N 0 N 00 N
7 20250312 110252 57 100.00 KOSPI 비금속 N N N N N 72400 1400 2 1.97 43421900 604 9.26 70900 73000 70900 92300 49700 71000 71890.56 1.32 0 52 73333 72166 70633 69466 67933 72750 70050 53 21300 5000 44020 100 1 1056000 765 21.72 0.59 12 0.06 3333.00 123239.00 90600 20241213 -20.09 47600 20240805 52.10 89200 -18.83 20250121 68900 5.08 20250204 90600 -20.09 20241213 47600 52.10 20240805 3.71 N 011390 5000 52 억 13943 N N 0 N 00 N
8 20250312 100253 57 100.00 KOSPI 비금속 N N N N N 71400 400 2 0.56 26013500 363 5.56 70900 72000 70900 92300 49700 71000 71662.53 1.32 0 2 73333 72166 70633 69466 67933 72750 70050 53 21300 5000 44020 100 1 1056000 754 21.42 0.58 12 0.03 3333.00 123239.00 90600 20241213 -21.19 47600 20240805 50.00 89200 -19.96 20250121 68900 3.63 20250204 90600 -21.19 20241213 47600 50.00 20240805 3.71 N 011390 5000 52 억 13943 N N 0 N 00 N
9 20250312 090254 57 100.00 KOSPI 비금속 N N N N N 72000 1000 2 1.41 8179600 114 1.75 70900 72000 70900 92300 49700 71000 71750.88 1.32 0 8 73333 72166 70633 69466 67933 72750 70050 53 21300 5000 44020 100 1 1056000 760 21.60 0.58 12 0.01 3333.00 123239.00 90600 20241213 -20.53 47600 20240805 51.26 89200 -19.28 20250121 68900 4.50 20250204 90600 -20.53 20241213 47600 51.26 20240805 3.71 N 011390 5000 52 억 13943 N N 0 N 00 N
10 20250311 160251 57 100.00 KOSPI 비금속 N N N N N 71000 -500 5 -0.70 458677150 6516 75.73 69100 71800 69100 92900 50100 71500 70392.07 1.39 0 -793 74166 72832 71766 70432 69366 72300 69900 53 21400 5000 44330 100 1 1056000 750 21.30 0.58 12 0.62 3333.00 123239.00 90600 20241213 -21.63 47600 20240805 49.16 89200 -20.40 20250121 68900 3.05 20250204 90600 -21.63 20241213 47600 49.16 20240805 3.68 N 011390 5000 52 억 14697 N N 0 N 00 N
11 20250311 150252 57 100.00 KOSPI 비금속 N N N N N 71500 0 3 0.00 446319250 6342 73.71 69100 71800 69100 92900 50100 71500 70375.16 1.39 0 -810 74166 72832 71766 70432 69366 72300 69900 53 21400 5000 44330 100 1 1056000 755 21.45 0.58 12 0.60 3333.00 123239.00 90600 20241213 -21.08 47600 20240805 50.21 89200 -19.84 20250121 68900 3.77 20250204 90600 -21.08 20241213 47600 50.21 20240805 3.68 N 011390 5000 52 억 14697 N N 0 N 00 N
12 20250311 140252 57 100.00 KOSPI 비금속 N N N N N 71400 -100 5 -0.14 342665650 4892 56.86 69100 71800 69100 92900 50100 71500 70046.13 1.39 0 533 74166 72832 71766 70432 69366 72300 69900 53 21400 5000 44330 100 1 1056000 754 21.42 0.58 12 0.46 3333.00 123239.00 90600 20241213 -21.19 47600 20240805 50.00 89200 -19.96 20250121 68900 3.63 20250204 90600 -21.19 20241213 47600 50.00 20240805 3.68 N 011390 5000 52 억 14697 N N 0 N 00 N