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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130256,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,73800,-600,5,-0.81,132120100,1786,28.58,73400,74700,73400,96700,52100,74400,73975.42,1.22,0,264,76333,75366,74133,73166,71933,75850,73650,53,22300,5000,46120,100,1,1056000,779,22.14,0.60,12,0.17,3333.00,123239.00,90600,20241213,-18.54,47600,20240805,55.04,89200,-17.26,20250121,68900,7.11,20250204,90600,-18.54,20241213,47600,55.04,20240805,3.63,N,011390,5000,52 억,,12902,N,N,0,N,00,N
20250317,120256,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74300,-100,5,-0.13,122497350,1656,26.50,73400,74700,73400,96700,52100,74400,73971.83,1.22,0,317,76333,75366,74133,73166,71933,75850,73650,53,22300,5000,46120,100,1,1056000,785,22.29,0.60,12,0.16,3333.00,123239.00,90600,20241213,-17.99,47600,20240805,56.09,89200,-16.70,20250121,68900,7.84,20250204,90600,-17.99,20241213,47600,56.09,20240805,3.63,N,011390,5000,52 억,,12902,N,N,0,N,00,N
20250317,110256,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74100,-300,5,-0.40,90498450,1225,19.60,73400,74300,73400,96700,52100,74400,73876.29,1.22,0,160,76333,75366,74133,73166,71933,75850,73650,53,22300,5000,46120,100,1,1056000,782,22.23,0.60,12,0.12,3333.00,123239.00,90600,20241213,-18.21,47600,20240805,55.67,89200,-16.93,20250121,68900,7.55,20250204,90600,-18.21,20241213,47600,55.67,20240805,3.63,N,011390,5000,52 억,,12902,N,N,0,N,00,N
20250317,100258,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74000,-400,5,-0.54,70242950,951,15.22,73400,74300,73400,96700,52100,74400,73862.20,1.22,0,141,76333,75366,74133,73166,71933,75850,73650,53,22300,5000,46120,100,1,1056000,781,22.20,0.60,12,0.09,3333.00,123239.00,90600,20241213,-18.32,47600,20240805,55.46,89200,-17.04,20250121,68900,7.40,20250204,90600,-18.32,20241213,47600,55.46,20240805,3.63,N,011390,5000,52 억,,12902,N,N,0,N,00,N
20250317,090257,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74300,-100,5,-0.13,9159100,124,1.98,73400,74300,73400,96700,52100,74400,73863.71,1.22,0,39,76333,75366,74133,73166,71933,75850,73650,53,22300,5000,46120,100,1,1056000,785,22.29,0.60,12,0.01,3333.00,123239.00,90600,20241213,-17.99,47600,20240805,56.09,89200,-16.70,20250121,68900,7.84,20250204,90600,-17.99,20241213,47600,56.09,20240805,3.63,N,011390,5000,52 억,,12902,N,N,0,N,00,N
20250314,160256,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74400,1500,2,2.06,459700000,6214,165.57,74300,75100,72900,94700,51100,72900,73978.29,1.24,0,-353,76100,74500,71800,70200,67500,75300,71000,53,21800,5000,45190,100,1,1056000,786,22.32,0.60,12,0.59,3333.00,123239.00,90600,20241213,-17.88,47600,20240805,56.30,89200,-16.59,20250121,68900,7.98,20250204,90600,-17.88,20241213,47600,56.30,20240805,3.64,N,011390,5000,52 억,,13099,N,N,4,N,00,N
20250314,150258,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74000,1100,2,1.51,452142300,6112,162.86,74300,75100,72900,94700,51100,72900,73976.34,1.24,0,-361,76100,74500,71800,70200,67500,75300,71000,53,21800,5000,45190,100,1,1056000,781,22.20,0.60,12,0.58,3333.00,123239.00,90600,20241213,-18.32,47600,20240805,55.46,89200,-17.04,20250121,68900,7.40,20250204,90600,-18.32,20241213,47600,55.46,20240805,3.64,N,011390,5000,52 억,,13099,N,N,4,N,00,N
20250314,140255,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,73800,900,2,1.23,402228600,5439,144.92,74300,75100,72900,94700,51100,72900,73952.87,1.24,0,-286,76100,74500,71800,70200,67500,75300,71000,53,21800,5000,45190,100,1,1056000,779,22.14,0.60,12,0.52,3333.00,123239.00,90600,20241213,-18.54,47600,20240805,55.04,89200,-17.26,20250121,68900,7.11,20250204,90600,-18.54,20241213,47600,55.04,20240805,3.64,N,011390,5000,52 억,,13099,N,N,4,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 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
3 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
4 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
5 20250317 130256 57 100.00 KOSPI 비금속 N N N N N 73800 -600 5 -0.81 132120100 1786 28.58 73400 74700 73400 96700 52100 74400 73975.42 1.22 0 264 76333 75366 74133 73166 71933 75850 73650 53 22300 5000 46120 100 1 1056000 779 22.14 0.60 12 0.17 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 3.63 N 011390 5000 52 억 12902 N N 0 N 00 N
6 20250317 120256 57 100.00 KOSPI 비금속 N N N N N 74300 -100 5 -0.13 122497350 1656 26.50 73400 74700 73400 96700 52100 74400 73971.83 1.22 0 317 76333 75366 74133 73166 71933 75850 73650 53 22300 5000 46120 100 1 1056000 785 22.29 0.60 12 0.16 3333.00 123239.00 90600 20241213 -17.99 47600 20240805 56.09 89200 -16.70 20250121 68900 7.84 20250204 90600 -17.99 20241213 47600 56.09 20240805 3.63 N 011390 5000 52 억 12902 N N 0 N 00 N
7 20250317 110256 57 100.00 KOSPI 비금속 N N N N N 74100 -300 5 -0.40 90498450 1225 19.60 73400 74300 73400 96700 52100 74400 73876.29 1.22 0 160 76333 75366 74133 73166 71933 75850 73650 53 22300 5000 46120 100 1 1056000 782 22.23 0.60 12 0.12 3333.00 123239.00 90600 20241213 -18.21 47600 20240805 55.67 89200 -16.93 20250121 68900 7.55 20250204 90600 -18.21 20241213 47600 55.67 20240805 3.63 N 011390 5000 52 억 12902 N N 0 N 00 N
8 20250317 100258 57 100.00 KOSPI 비금속 N N N N N 74000 -400 5 -0.54 70242950 951 15.22 73400 74300 73400 96700 52100 74400 73862.20 1.22 0 141 76333 75366 74133 73166 71933 75850 73650 53 22300 5000 46120 100 1 1056000 781 22.20 0.60 12 0.09 3333.00 123239.00 90600 20241213 -18.32 47600 20240805 55.46 89200 -17.04 20250121 68900 7.40 20250204 90600 -18.32 20241213 47600 55.46 20240805 3.63 N 011390 5000 52 억 12902 N N 0 N 00 N
9 20250317 090257 57 100.00 KOSPI 비금속 N N N N N 74300 -100 5 -0.13 9159100 124 1.98 73400 74300 73400 96700 52100 74400 73863.71 1.22 0 39 76333 75366 74133 73166 71933 75850 73650 53 22300 5000 46120 100 1 1056000 785 22.29 0.60 12 0.01 3333.00 123239.00 90600 20241213 -17.99 47600 20240805 56.09 89200 -16.70 20250121 68900 7.84 20250204 90600 -17.99 20241213 47600 56.09 20240805 3.63 N 011390 5000 52 억 12902 N N 0 N 00 N
10 20250314 160256 57 100.00 KOSPI 비금속 N N N N N 74400 1500 2 2.06 459700000 6214 165.57 74300 75100 72900 94700 51100 72900 73978.29 1.24 0 -353 76100 74500 71800 70200 67500 75300 71000 53 21800 5000 45190 100 1 1056000 786 22.32 0.60 12 0.59 3333.00 123239.00 90600 20241213 -17.88 47600 20240805 56.30 89200 -16.59 20250121 68900 7.98 20250204 90600 -17.88 20241213 47600 56.30 20240805 3.64 N 011390 5000 52 억 13099 N N 4 N 00 N
11 20250314 150258 57 100.00 KOSPI 비금속 N N N N N 74000 1100 2 1.51 452142300 6112 162.86 74300 75100 72900 94700 51100 72900 73976.34 1.24 0 -361 76100 74500 71800 70200 67500 75300 71000 53 21800 5000 45190 100 1 1056000 781 22.20 0.60 12 0.58 3333.00 123239.00 90600 20241213 -18.32 47600 20240805 55.46 89200 -17.04 20250121 68900 7.40 20250204 90600 -18.32 20241213 47600 55.46 20240805 3.64 N 011390 5000 52 억 13099 N N 4 N 00 N
12 20250314 140255 57 100.00 KOSPI 비금속 N N N N N 73800 900 2 1.23 402228600 5439 144.92 74300 75100 72900 94700 51100 72900 73952.87 1.24 0 -286 76100 74500 71800 70200 67500 75300 71000 53 21800 5000 45190 100 1 1056000 779 22.14 0.60 12 0.52 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 3.64 N 011390 5000 52 억 13099 N N 4 N 00 N