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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160254,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,72900,1100,2,1.53,270567400,3745,124.17,71800,73400,69100,93300,50300,71800,72254.31,1.36,0,-966,74666,73232,72066,70632,69466,73950,71350,53,21500,5000,44510,100,1,1056000,770,21.87,0.59,12,0.35,3333.00,123239.00,90600,20241213,-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,,14386,N,N,4,N,00,N
20250313,150254,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,72600,800,2,1.11,247060500,3421,113.43,71800,73400,69100,93300,50300,71800,72225.64,1.36,0,-927,74666,73232,72066,70632,69466,73950,71350,53,21500,5000,44510,100,1,1056000,767,21.78,0.59,12,0.32,3333.00,123239.00,90600,20241213,-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,,14386,N,N,2,N,00,N
20250313,140254,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,71600,-200,5,-0.28,218295400,3021,100.17,71800,73400,69100,93300,50300,71800,72267.84,1.36,0,-781,74666,73232,72066,70632,69466,73950,71350,53,21500,5000,44510,100,1,1056000,756,21.48,0.58,12,0.29,3333.00,123239.00,90600,20241213,-20.97,47600,20240805,50.42,89200,-19.73,20250121,68900,3.92,20250204,90600,-20.97,20241213,47600,50.42,20240805,3.68,N,011390,5000,52 억,,14386,N,N,2,N,00,N
20250313,130255,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,71500,-300,5,-0.42,216360700,2994,99.27,71800,73400,69100,93300,50300,71800,72273.46,1.36,0,-778,74666,73232,72066,70632,69466,73950,71350,53,21500,5000,44510,100,1,1056000,755,21.45,0.58,12,0.28,3333.00,123239.00,90600,20241213,-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,,14386,N,N,2,N,00,N
20250313,120254,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,72100,300,2,0.42,196466600,2717,90.09,71800,73400,69100,93300,50300,71800,72320.66,1.36,0,-760,74666,73232,72066,70632,69466,73950,71350,53,21500,5000,44510,100,1,1056000,761,21.63,0.59,12,0.26,3333.00,123239.00,90600,20241213,-20.42,47600,20240805,51.47,89200,-19.17,20250121,68900,4.64,20250204,90600,-20.42,20241213,47600,51.47,20240805,3.68,N,011390,5000,52 억,,14386,N,N,2,N,00,N
20250313,110254,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,72100,300,2,0.42,193077400,2670,88.53,71800,73400,69100,93300,50300,71800,72324.44,1.36,0,-765,74666,73232,72066,70632,69466,73950,71350,53,21500,5000,44510,100,1,1056000,761,21.63,0.59,12,0.25,3333.00,123239.00,90600,20241213,-20.42,47600,20240805,51.47,89200,-19.17,20250121,68900,4.64,20250204,90600,-20.42,20241213,47600,51.47,20240805,3.68,N,011390,5000,52 억,,14386,N,N,2,N,00,N
20250313,100254,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,71700,-100,5,-0.14,107757000,1486,49.27,71800,73400,71700,93300,50300,71800,72542.28,1.36,0,-927,74666,73232,72066,70632,69466,73950,71350,53,21500,5000,44510,100,1,1056000,757,21.51,0.58,12,0.14,3333.00,123239.00,90600,20241213,-20.86,47600,20240805,50.63,89200,-19.62,20250121,68900,4.06,20250204,90600,-20.86,20241213,47600,50.63,20240805,3.68,N,011390,5000,52 억,,14386,N,N,2,N,00,N
20250313,090255,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,71800,0,3,0.00,4882400,68,2.25,71800,71800,71800,93300,50300,71800,71800.00,1.36,0,-1,74666,73232,72066,70632,69466,73950,71350,53,21500,5000,44510,100,1,1056000,758,21.54,0.58,12,0.01,3333.00,123239.00,90600,20241213,-20.75,47600,20240805,50.84,89200,-19.51,20250121,68900,4.21,20250204,90600,-20.75,20241213,47600,50.84,20240805,3.68,N,011390,5000,52 억,,14386,N,N,2,N,00,N
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
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 20250313 160254 57 100.00 KOSPI 비금속 N N N N N 72900 1100 2 1.53 270567400 3745 124.17 71800 73400 69100 93300 50300 71800 72254.31 1.36 0 -966 74666 73232 72066 70632 69466 73950 71350 53 21500 5000 44510 100 1 1056000 770 21.87 0.59 12 0.35 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 14386 N N 4 N 00 N
3 20250313 150254 57 100.00 KOSPI 비금속 N N N N N 72600 800 2 1.11 247060500 3421 113.43 71800 73400 69100 93300 50300 71800 72225.64 1.36 0 -927 74666 73232 72066 70632 69466 73950 71350 53 21500 5000 44510 100 1 1056000 767 21.78 0.59 12 0.32 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 14386 N N 2 N 00 N
4 20250313 140254 57 100.00 KOSPI 비금속 N N N N N 71600 -200 5 -0.28 218295400 3021 100.17 71800 73400 69100 93300 50300 71800 72267.84 1.36 0 -781 74666 73232 72066 70632 69466 73950 71350 53 21500 5000 44510 100 1 1056000 756 21.48 0.58 12 0.29 3333.00 123239.00 90600 20241213 -20.97 47600 20240805 50.42 89200 -19.73 20250121 68900 3.92 20250204 90600 -20.97 20241213 47600 50.42 20240805 3.68 N 011390 5000 52 억 14386 N N 2 N 00 N
5 20250313 130255 57 100.00 KOSPI 비금속 N N N N N 71500 -300 5 -0.42 216360700 2994 99.27 71800 73400 69100 93300 50300 71800 72273.46 1.36 0 -778 74666 73232 72066 70632 69466 73950 71350 53 21500 5000 44510 100 1 1056000 755 21.45 0.58 12 0.28 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 14386 N N 2 N 00 N
6 20250313 120254 57 100.00 KOSPI 비금속 N N N N N 72100 300 2 0.42 196466600 2717 90.09 71800 73400 69100 93300 50300 71800 72320.66 1.36 0 -760 74666 73232 72066 70632 69466 73950 71350 53 21500 5000 44510 100 1 1056000 761 21.63 0.59 12 0.26 3333.00 123239.00 90600 20241213 -20.42 47600 20240805 51.47 89200 -19.17 20250121 68900 4.64 20250204 90600 -20.42 20241213 47600 51.47 20240805 3.68 N 011390 5000 52 억 14386 N N 2 N 00 N
7 20250313 110254 57 100.00 KOSPI 비금속 N N N N N 72100 300 2 0.42 193077400 2670 88.53 71800 73400 69100 93300 50300 71800 72324.44 1.36 0 -765 74666 73232 72066 70632 69466 73950 71350 53 21500 5000 44510 100 1 1056000 761 21.63 0.59 12 0.25 3333.00 123239.00 90600 20241213 -20.42 47600 20240805 51.47 89200 -19.17 20250121 68900 4.64 20250204 90600 -20.42 20241213 47600 51.47 20240805 3.68 N 011390 5000 52 억 14386 N N 2 N 00 N
8 20250313 100254 57 100.00 KOSPI 비금속 N N N N N 71700 -100 5 -0.14 107757000 1486 49.27 71800 73400 71700 93300 50300 71800 72542.28 1.36 0 -927 74666 73232 72066 70632 69466 73950 71350 53 21500 5000 44510 100 1 1056000 757 21.51 0.58 12 0.14 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 3.68 N 011390 5000 52 억 14386 N N 2 N 00 N
9 20250313 090255 57 100.00 KOSPI 비금속 N N N N N 71800 0 3 0.00 4882400 68 2.25 71800 71800 71800 93300 50300 71800 71800.00 1.36 0 -1 74666 73232 72066 70632 69466 73950 71350 53 21500 5000 44510 100 1 1056000 758 21.54 0.58 12 0.01 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 3.68 N 011390 5000 52 억 14386 N N 2 N 00 N
10 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
11 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
12 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