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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74800,-700,5,-0.93,555666000,7314,118.04,76000,77400,74800,98100,52900,75500,75976.80,1.26,0,-646,77900,76700,74700,73500,71500,77300,74100,53,22600,5000,46810,100,1,1056000,790,22.44,0.61,12,0.69,3333.00,123239.00,90600,20241213,-17.44,47600,20240805,57.14,89200,-16.14,20250121,68900,8.56,20250204,90600,-17.44,20241213,47600,57.14,20240805,3.75,N,011390,5000,52 억,,13325,N,N,1,N,00,N
20250306,150250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,75200,-300,5,-0.40,492918900,6477,104.54,76000,77400,75100,98100,52900,75500,76103.90,1.26,0,-869,77900,76700,74700,73500,71500,77300,74100,53,22600,5000,46810,100,1,1056000,794,22.56,0.61,12,0.61,3333.00,123239.00,90600,20241213,-17.00,47600,20240805,57.98,89200,-15.70,20250121,68900,9.14,20250204,90600,-17.00,20241213,47600,57.98,20240805,3.75,N,011390,5000,52 억,,13325,N,N,0,N,00,N
20250306,140250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,76000,500,2,0.66,467897900,6145,99.18,76000,77400,75100,98100,52900,75500,76143.91,1.26,0,-911,77900,76700,74700,73500,71500,77300,74100,53,22600,5000,46810,100,1,1056000,803,22.80,0.62,12,0.58,3333.00,123239.00,90600,20241213,-16.11,47600,20240805,59.66,89200,-14.80,20250121,68900,10.30,20250204,90600,-16.11,20241213,47600,59.66,20240805,3.75,N,011390,5000,52 억,,13325,N,N,0,N,00,N
20250306,130249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,76300,800,2,1.06,421012400,5525,89.17,76000,77400,75100,98100,52900,75500,76202.61,1.26,0,-1112,77900,76700,74700,73500,71500,77300,74100,53,22600,5000,46810,100,1,1056000,806,22.89,0.62,12,0.52,3333.00,123239.00,90600,20241213,-15.78,47600,20240805,60.29,89200,-14.46,20250121,68900,10.74,20250204,90600,-15.78,20241213,47600,60.29,20240805,3.75,N,011390,5000,52 억,,13325,N,N,0,N,00,N
20250306,120250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,76100,600,2,0.79,396534600,5203,83.97,76000,77400,75100,98100,52900,75500,76214.06,1.26,0,-1102,77900,76700,74700,73500,71500,77300,74100,53,22600,5000,46810,100,1,1056000,804,22.83,0.62,12,0.49,3333.00,123239.00,90600,20241213,-16.00,47600,20240805,59.87,89200,-14.69,20250121,68900,10.45,20250204,90600,-16.00,20241213,47600,59.87,20240805,3.75,N,011390,5000,52 억,,13325,N,N,0,N,00,N
20250306,110248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,75600,100,2,0.13,252339800,3331,53.76,76000,77400,75100,98100,52900,75500,75755.74,1.26,0,-41,77900,76700,74700,73500,71500,77300,74100,53,22600,5000,46810,100,1,1056000,798,22.68,0.61,12,0.32,3333.00,123239.00,90600,20241213,-16.56,47600,20240805,58.82,89200,-15.25,20250121,68900,9.72,20250204,90600,-16.56,20241213,47600,58.82,20240805,3.75,N,011390,5000,52 억,,13325,N,N,0,N,00,N
20250306,100250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,75400,-100,5,-0.13,170890700,2249,36.30,76000,77400,75100,98100,52900,75500,75987.36,1.26,0,-142,77900,76700,74700,73500,71500,77300,74100,53,22600,5000,46810,100,1,1056000,796,22.62,0.61,12,0.21,3333.00,123239.00,90600,20241213,-16.78,47600,20240805,58.40,89200,-15.47,20250121,68900,9.43,20250204,90600,-16.78,20241213,47600,58.40,20240805,3.75,N,011390,5000,52 억,,13325,N,N,0,N,00,N
20250306,090252,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,75500,0,3,0.00,25270000,334,5.39,76000,76000,75500,98100,52900,75500,75663.58,1.26,0,-253,77900,76700,74700,73500,71500,77300,74100,53,22600,5000,46810,100,1,1056000,797,22.65,0.61,12,0.03,3333.00,123239.00,90600,20241213,-16.67,47600,20240805,58.61,89200,-15.36,20250121,68900,9.58,20250204,90600,-16.67,20241213,47600,58.61,20240805,3.75,N,011390,5000,52 억,,13325,N,N,0,N,00,N
20250305,160247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,75500,3200,2,4.43,455135500,6096,85.23,72700,75900,72700,93900,50700,72300,74668.83,1.07,0,1625,74766,73532,72266,71032,69766,74150,71650,53,21600,5000,44820,100,1,1056000,797,22.65,0.61,12,0.58,3333.00,123239.00,90600,20241213,-16.67,47600,20240805,58.61,89200,-15.36,20250121,68900,9.58,20250204,90600,-16.67,20241213,47600,58.61,20240805,3.87,N,011390,5000,52 억,,11322,N,N,0,N,00,N
20250305,150249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,75500,3200,2,4.43,393510600,5280,73.83,72700,75900,72700,93900,50700,72300,74537.00,1.07,0,2060,74766,73532,72266,71032,69766,74150,71650,53,21600,5000,44820,100,1,1056000,797,22.65,0.61,12,0.50,3333.00,123239.00,90600,20241213,-16.67,47600,20240805,58.61,89200,-15.36,20250121,68900,9.58,20250204,90600,-16.67,20241213,47600,58.61,20240805,3.87,N,011390,5000,52 억,,11322,N,N,0,N,00,N
20250305,140246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74800,2500,2,3.46,329423100,4429,61.93,72700,75900,72700,93900,50700,72300,74388.09,1.07,0,1714,74766,73532,72266,71032,69766,74150,71650,53,21600,5000,44820,100,1,1056000,790,22.44,0.61,12,0.42,3333.00,123239.00,90600,20241213,-17.44,47600,20240805,57.14,89200,-16.14,20250121,68900,8.56,20250204,90600,-17.44,20241213,47600,57.14,20240805,3.87,N,011390,5000,52 억,,11322,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 20250306 160250 57 100.00 KOSPI 비금속 N N N N N 74800 -700 5 -0.93 555666000 7314 118.04 76000 77400 74800 98100 52900 75500 75976.80 1.26 0 -646 77900 76700 74700 73500 71500 77300 74100 53 22600 5000 46810 100 1 1056000 790 22.44 0.61 12 0.69 3333.00 123239.00 90600 20241213 -17.44 47600 20240805 57.14 89200 -16.14 20250121 68900 8.56 20250204 90600 -17.44 20241213 47600 57.14 20240805 3.75 N 011390 5000 52 억 13325 N N 1 N 00 N
3 20250306 150250 57 100.00 KOSPI 비금속 N N N N N 75200 -300 5 -0.40 492918900 6477 104.54 76000 77400 75100 98100 52900 75500 76103.90 1.26 0 -869 77900 76700 74700 73500 71500 77300 74100 53 22600 5000 46810 100 1 1056000 794 22.56 0.61 12 0.61 3333.00 123239.00 90600 20241213 -17.00 47600 20240805 57.98 89200 -15.70 20250121 68900 9.14 20250204 90600 -17.00 20241213 47600 57.98 20240805 3.75 N 011390 5000 52 억 13325 N N 0 N 00 N
4 20250306 140250 57 100.00 KOSPI 비금속 N N N N N 76000 500 2 0.66 467897900 6145 99.18 76000 77400 75100 98100 52900 75500 76143.91 1.26 0 -911 77900 76700 74700 73500 71500 77300 74100 53 22600 5000 46810 100 1 1056000 803 22.80 0.62 12 0.58 3333.00 123239.00 90600 20241213 -16.11 47600 20240805 59.66 89200 -14.80 20250121 68900 10.30 20250204 90600 -16.11 20241213 47600 59.66 20240805 3.75 N 011390 5000 52 억 13325 N N 0 N 00 N
5 20250306 130249 57 100.00 KOSPI 비금속 N N N N N 76300 800 2 1.06 421012400 5525 89.17 76000 77400 75100 98100 52900 75500 76202.61 1.26 0 -1112 77900 76700 74700 73500 71500 77300 74100 53 22600 5000 46810 100 1 1056000 806 22.89 0.62 12 0.52 3333.00 123239.00 90600 20241213 -15.78 47600 20240805 60.29 89200 -14.46 20250121 68900 10.74 20250204 90600 -15.78 20241213 47600 60.29 20240805 3.75 N 011390 5000 52 억 13325 N N 0 N 00 N
6 20250306 120250 57 100.00 KOSPI 비금속 N N N N N 76100 600 2 0.79 396534600 5203 83.97 76000 77400 75100 98100 52900 75500 76214.06 1.26 0 -1102 77900 76700 74700 73500 71500 77300 74100 53 22600 5000 46810 100 1 1056000 804 22.83 0.62 12 0.49 3333.00 123239.00 90600 20241213 -16.00 47600 20240805 59.87 89200 -14.69 20250121 68900 10.45 20250204 90600 -16.00 20241213 47600 59.87 20240805 3.75 N 011390 5000 52 억 13325 N N 0 N 00 N
7 20250306 110248 57 100.00 KOSPI 비금속 N N N N N 75600 100 2 0.13 252339800 3331 53.76 76000 77400 75100 98100 52900 75500 75755.74 1.26 0 -41 77900 76700 74700 73500 71500 77300 74100 53 22600 5000 46810 100 1 1056000 798 22.68 0.61 12 0.32 3333.00 123239.00 90600 20241213 -16.56 47600 20240805 58.82 89200 -15.25 20250121 68900 9.72 20250204 90600 -16.56 20241213 47600 58.82 20240805 3.75 N 011390 5000 52 억 13325 N N 0 N 00 N
8 20250306 100250 57 100.00 KOSPI 비금속 N N N N N 75400 -100 5 -0.13 170890700 2249 36.30 76000 77400 75100 98100 52900 75500 75987.36 1.26 0 -142 77900 76700 74700 73500 71500 77300 74100 53 22600 5000 46810 100 1 1056000 796 22.62 0.61 12 0.21 3333.00 123239.00 90600 20241213 -16.78 47600 20240805 58.40 89200 -15.47 20250121 68900 9.43 20250204 90600 -16.78 20241213 47600 58.40 20240805 3.75 N 011390 5000 52 억 13325 N N 0 N 00 N
9 20250306 090252 57 100.00 KOSPI 비금속 N N N N N 75500 0 3 0.00 25270000 334 5.39 76000 76000 75500 98100 52900 75500 75663.58 1.26 0 -253 77900 76700 74700 73500 71500 77300 74100 53 22600 5000 46810 100 1 1056000 797 22.65 0.61 12 0.03 3333.00 123239.00 90600 20241213 -16.67 47600 20240805 58.61 89200 -15.36 20250121 68900 9.58 20250204 90600 -16.67 20241213 47600 58.61 20240805 3.75 N 011390 5000 52 억 13325 N N 0 N 00 N
10 20250305 160247 57 100.00 KOSPI 비금속 N N N N N 75500 3200 2 4.43 455135500 6096 85.23 72700 75900 72700 93900 50700 72300 74668.83 1.07 0 1625 74766 73532 72266 71032 69766 74150 71650 53 21600 5000 44820 100 1 1056000 797 22.65 0.61 12 0.58 3333.00 123239.00 90600 20241213 -16.67 47600 20240805 58.61 89200 -15.36 20250121 68900 9.58 20250204 90600 -16.67 20241213 47600 58.61 20240805 3.87 N 011390 5000 52 억 11322 N N 0 N 00 N
11 20250305 150249 57 100.00 KOSPI 비금속 N N N N N 75500 3200 2 4.43 393510600 5280 73.83 72700 75900 72700 93900 50700 72300 74537.00 1.07 0 2060 74766 73532 72266 71032 69766 74150 71650 53 21600 5000 44820 100 1 1056000 797 22.65 0.61 12 0.50 3333.00 123239.00 90600 20241213 -16.67 47600 20240805 58.61 89200 -15.36 20250121 68900 9.58 20250204 90600 -16.67 20241213 47600 58.61 20240805 3.87 N 011390 5000 52 억 11322 N N 0 N 00 N
12 20250305 140246 57 100.00 KOSPI 비금속 N N N N N 74800 2500 2 3.46 329423100 4429 61.93 72700 75900 72700 93900 50700 72300 74388.09 1.07 0 1714 74766 73532 72266 71032 69766 74150 71650 53 21600 5000 44820 100 1 1056000 790 22.44 0.61 12 0.42 3333.00 123239.00 90600 20241213 -17.44 47600 20240805 57.14 89200 -16.14 20250121 68900 8.56 20250204 90600 -17.44 20241213 47600 57.14 20240805 3.87 N 011390 5000 52 억 11322 N N 0 N 00 N