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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160256,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,73500,100,2,0.14,373728750,5100,155.02,72700,74500,72200,95400,51400,73400,73280.10,1.27,0,-250,75733,74566,73533,72366,71333,74500,72300,53,22000,5000,45500,100,1,1056000,776,22.05,0.60,12,0.48,3333.00,123239.00,90600,20241213,-18.87,47600,20240805,54.41,89200,-17.60,20250121,68900,6.68,20250204,90600,-18.87,20241213,47600,54.41,20240805,3.68,N,011390,5000,52 억,,13370,N,N,1,N,00,N
20250318,150258,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,73500,100,2,0.14,356015950,4859,147.69,72700,74500,72200,95400,51400,73400,73269.39,1.27,0,-220,75733,74566,73533,72366,71333,74500,72300,53,22000,5000,45500,100,1,1056000,776,22.05,0.60,12,0.46,3333.00,123239.00,90600,20241213,-18.87,47600,20240805,54.41,89200,-17.60,20250121,68900,6.68,20250204,90600,-18.87,20241213,47600,54.41,20240805,3.68,N,011390,5000,52 억,,13370,N,N,1,N,00,N
20250318,140258,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,73700,300,2,0.41,324898550,4436,134.83,72700,74500,72200,95400,51400,73400,73241.33,1.27,0,-374,75733,74566,73533,72366,71333,74500,72300,53,22000,5000,45500,100,1,1056000,778,22.11,0.60,12,0.42,3333.00,123239.00,90600,20241213,-18.65,47600,20240805,54.83,89200,-17.38,20250121,68900,6.97,20250204,90600,-18.65,20241213,47600,54.83,20240805,3.68,N,011390,5000,52 억,,13370,N,N,1,N,00,N
20250318,130257,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,72500,-900,5,-1.23,151697500,2086,63.40,72700,73800,72200,95400,51400,73400,72721.72,1.27,0,-95,75733,74566,73533,72366,71333,74500,72300,53,22000,5000,45500,100,1,1056000,766,21.75,0.59,12,0.20,3333.00,123239.00,90600,20241213,-19.98,47600,20240805,52.31,89200,-18.72,20250121,68900,5.22,20250204,90600,-19.98,20241213,47600,52.31,20240805,3.68,N,011390,5000,52 억,,13370,N,N,1,N,00,N
20250318,120257,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,72900,-500,5,-0.68,132116600,1816,55.20,72700,73800,72200,95400,51400,73400,72751.43,1.27,0,-24,75733,74566,73533,72366,71333,74500,72300,53,22000,5000,45500,100,1,1056000,770,21.87,0.59,12,0.17,3333.00,123239.00,90600,20241213,-19.54,47600,20240805,53.15,89200,-18.27,20250121,68900,5.81,20250204,90600,-19.54,20241213,47600,53.15,20240805,3.68,N,011390,5000,52 억,,13370,N,N,1,N,00,N
20250318,110257,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,72600,-800,5,-1.09,121718100,1673,50.85,72700,73800,72200,95400,51400,73400,72754.39,1.27,0,12,75733,74566,73533,72366,71333,74500,72300,53,22000,5000,45500,100,1,1056000,767,21.78,0.59,12,0.16,3333.00,123239.00,90600,20241213,-19.87,47600,20240805,52.52,89200,-18.61,20250121,68900,5.37,20250204,90600,-19.87,20241213,47600,52.52,20240805,3.68,N,011390,5000,52 억,,13370,N,N,1,N,00,N
20250318,100258,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,72900,-500,5,-0.68,66638700,914,27.78,72700,73800,72700,95400,51400,73400,72908.86,1.27,0,55,75733,74566,73533,72366,71333,74500,72300,53,22000,5000,45500,100,1,1056000,770,21.87,0.59,12,0.09,3333.00,123239.00,90600,20241213,-19.54,47600,20240805,53.15,89200,-18.27,20250121,68900,5.81,20250204,90600,-19.54,20241213,47600,53.15,20240805,3.68,N,011390,5000,52 억,,13370,N,N,1,N,00,N
20250318,090258,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,73800,400,2,0.54,13181500,181,5.50,72700,73800,72700,95400,51400,73400,72825.97,1.27,0,61,75733,74566,73533,72366,71333,74500,72300,53,22000,5000,45500,100,1,1056000,779,22.14,0.60,12,0.02,3333.00,123239.00,90600,20241213,-18.54,47600,20240805,55.04,89200,-17.26,20250121,68900,7.11,20250204,90600,-18.54,20241213,47600,55.04,20240805,3.68,N,011390,5000,52 억,,13370,N,N,1,N,00,N
20250317,160257,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,73400,-1000,5,-1.34,235172300,3189,51.02,73400,74700,72500,96700,52100,74400,73745.06,1.22,0,496,76333,75366,74133,73166,71933,75850,73650,53,22300,5000,46120,100,1,1056000,775,22.02,0.60,12,0.30,3333.00,123239.00,90600,20241213,-18.98,47600,20240805,54.20,89200,-17.71,20250121,68900,6.53,20250204,90600,-18.98,20241213,47600,54.20,20240805,3.63,N,011390,5000,52 억,,12902,N,N,1,N,00,N
20250317,150257,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,73700,-700,5,-0.94,223355700,3028,48.45,73400,74700,72500,96700,52100,74400,73763.44,1.22,0,440,76333,75366,74133,73166,71933,75850,73650,53,22300,5000,46120,100,1,1056000,778,22.11,0.60,12,0.29,3333.00,123239.00,90600,20241213,-18.65,47600,20240805,54.83,89200,-17.38,20250121,68900,6.97,20250204,90600,-18.65,20241213,47600,54.83,20240805,3.63,N,011390,5000,52 억,,12902,N,N,0,N,00,N
20250317,140257,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,73600,-800,5,-1.08,177043800,2396,38.34,73400,74700,73400,96700,52100,74400,73891.40,1.22,0,408,76333,75366,74133,73166,71933,75850,73650,53,22300,5000,46120,100,1,1056000,777,22.08,0.60,12,0.23,3333.00,123239.00,90600,20241213,-18.76,47600,20240805,54.62,89200,-17.49,20250121,68900,6.82,20250204,90600,-18.76,20241213,47600,54.62,20240805,3.63,N,011390,5000,52 억,,12902,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 20250318 160256 57 100.00 KOSPI 비금속 N N N N N 73500 100 2 0.14 373728750 5100 155.02 72700 74500 72200 95400 51400 73400 73280.10 1.27 0 -250 75733 74566 73533 72366 71333 74500 72300 53 22000 5000 45500 100 1 1056000 776 22.05 0.60 12 0.48 3333.00 123239.00 90600 20241213 -18.87 47600 20240805 54.41 89200 -17.60 20250121 68900 6.68 20250204 90600 -18.87 20241213 47600 54.41 20240805 3.68 N 011390 5000 52 억 13370 N N 1 N 00 N
3 20250318 150258 57 100.00 KOSPI 비금속 N N N N N 73500 100 2 0.14 356015950 4859 147.69 72700 74500 72200 95400 51400 73400 73269.39 1.27 0 -220 75733 74566 73533 72366 71333 74500 72300 53 22000 5000 45500 100 1 1056000 776 22.05 0.60 12 0.46 3333.00 123239.00 90600 20241213 -18.87 47600 20240805 54.41 89200 -17.60 20250121 68900 6.68 20250204 90600 -18.87 20241213 47600 54.41 20240805 3.68 N 011390 5000 52 억 13370 N N 1 N 00 N
4 20250318 140258 57 100.00 KOSPI 비금속 N N N N N 73700 300 2 0.41 324898550 4436 134.83 72700 74500 72200 95400 51400 73400 73241.33 1.27 0 -374 75733 74566 73533 72366 71333 74500 72300 53 22000 5000 45500 100 1 1056000 778 22.11 0.60 12 0.42 3333.00 123239.00 90600 20241213 -18.65 47600 20240805 54.83 89200 -17.38 20250121 68900 6.97 20250204 90600 -18.65 20241213 47600 54.83 20240805 3.68 N 011390 5000 52 억 13370 N N 1 N 00 N
5 20250318 130257 57 100.00 KOSPI 비금속 N N N N N 72500 -900 5 -1.23 151697500 2086 63.40 72700 73800 72200 95400 51400 73400 72721.72 1.27 0 -95 75733 74566 73533 72366 71333 74500 72300 53 22000 5000 45500 100 1 1056000 766 21.75 0.59 12 0.20 3333.00 123239.00 90600 20241213 -19.98 47600 20240805 52.31 89200 -18.72 20250121 68900 5.22 20250204 90600 -19.98 20241213 47600 52.31 20240805 3.68 N 011390 5000 52 억 13370 N N 1 N 00 N
6 20250318 120257 57 100.00 KOSPI 비금속 N N N N N 72900 -500 5 -0.68 132116600 1816 55.20 72700 73800 72200 95400 51400 73400 72751.43 1.27 0 -24 75733 74566 73533 72366 71333 74500 72300 53 22000 5000 45500 100 1 1056000 770 21.87 0.59 12 0.17 3333.00 123239.00 90600 20241213 -19.54 47600 20240805 53.15 89200 -18.27 20250121 68900 5.81 20250204 90600 -19.54 20241213 47600 53.15 20240805 3.68 N 011390 5000 52 억 13370 N N 1 N 00 N
7 20250318 110257 57 100.00 KOSPI 비금속 N N N N N 72600 -800 5 -1.09 121718100 1673 50.85 72700 73800 72200 95400 51400 73400 72754.39 1.27 0 12 75733 74566 73533 72366 71333 74500 72300 53 22000 5000 45500 100 1 1056000 767 21.78 0.59 12 0.16 3333.00 123239.00 90600 20241213 -19.87 47600 20240805 52.52 89200 -18.61 20250121 68900 5.37 20250204 90600 -19.87 20241213 47600 52.52 20240805 3.68 N 011390 5000 52 억 13370 N N 1 N 00 N
8 20250318 100258 57 100.00 KOSPI 비금속 N N N N N 72900 -500 5 -0.68 66638700 914 27.78 72700 73800 72700 95400 51400 73400 72908.86 1.27 0 55 75733 74566 73533 72366 71333 74500 72300 53 22000 5000 45500 100 1 1056000 770 21.87 0.59 12 0.09 3333.00 123239.00 90600 20241213 -19.54 47600 20240805 53.15 89200 -18.27 20250121 68900 5.81 20250204 90600 -19.54 20241213 47600 53.15 20240805 3.68 N 011390 5000 52 억 13370 N N 1 N 00 N
9 20250318 090258 57 100.00 KOSPI 비금속 N N N N N 73800 400 2 0.54 13181500 181 5.50 72700 73800 72700 95400 51400 73400 72825.97 1.27 0 61 75733 74566 73533 72366 71333 74500 72300 53 22000 5000 45500 100 1 1056000 779 22.14 0.60 12 0.02 3333.00 123239.00 90600 20241213 -18.54 47600 20240805 55.04 89200 -17.26 20250121 68900 7.11 20250204 90600 -18.54 20241213 47600 55.04 20240805 3.68 N 011390 5000 52 억 13370 N N 1 N 00 N
10 20250317 160257 57 100.00 KOSPI 비금속 N N N N N 73400 -1000 5 -1.34 235172300 3189 51.02 73400 74700 72500 96700 52100 74400 73745.06 1.22 0 496 76333 75366 74133 73166 71933 75850 73650 53 22300 5000 46120 100 1 1056000 775 22.02 0.60 12 0.30 3333.00 123239.00 90600 20241213 -18.98 47600 20240805 54.20 89200 -17.71 20250121 68900 6.53 20250204 90600 -18.98 20241213 47600 54.20 20240805 3.63 N 011390 5000 52 억 12902 N N 1 N 00 N
11 20250317 150257 57 100.00 KOSPI 비금속 N N N N N 73700 -700 5 -0.94 223355700 3028 48.45 73400 74700 72500 96700 52100 74400 73763.44 1.22 0 440 76333 75366 74133 73166 71933 75850 73650 53 22300 5000 46120 100 1 1056000 778 22.11 0.60 12 0.29 3333.00 123239.00 90600 20241213 -18.65 47600 20240805 54.83 89200 -17.38 20250121 68900 6.97 20250204 90600 -18.65 20241213 47600 54.83 20240805 3.63 N 011390 5000 52 억 12902 N N 0 N 00 N
12 20250317 140257 57 100.00 KOSPI 비금속 N N N N N 73600 -800 5 -1.08 177043800 2396 38.34 73400 74700 73400 96700 52100 74400 73891.40 1.22 0 408 76333 75366 74133 73166 71933 75850 73650 53 22300 5000 46120 100 1 1056000 777 22.08 0.60 12 0.23 3333.00 123239.00 90600 20241213 -18.76 47600 20240805 54.62 89200 -17.49 20250121 68900 6.82 20250204 90600 -18.76 20241213 47600 54.62 20240805 3.63 N 011390 5000 52 억 12902 N N 0 N 00 N