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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160258,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,69700,-900,5,-1.27,472494400,6802,250.63,70200,70400,68600,91700,49500,70600,69463.40,1.19,0,359,72266,71432,70766,69932,69266,71100,69600,53,21100,5000,43770,100,1,1056000,736,20.91,0.57,12,0.64,3333.00,123239.00,90600,20241213,-23.07,47600,20240805,46.43,89200,-21.86,20250121,68600,1.60,20250321,90600,-23.07,20241213,47600,46.43,20240805,3.67,N,011390,5000,52 억,,12579,N,N,3,N,00,N
20250321,150258,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,69200,-1400,5,-1.98,451892250,6505,239.68,70200,70400,68600,91700,49500,70600,69467.93,1.19,0,362,72266,71432,70766,69932,69266,71100,69600,53,21100,5000,43770,100,1,1056000,731,20.76,0.56,12,0.62,3333.00,123239.00,90600,20241213,-23.62,47600,20240805,45.38,89200,-22.42,20250121,68600,0.87,20250321,90600,-23.62,20241213,47600,45.38,20240805,3.67,N,011390,5000,52 억,,12579,N,N,0,N,00,N
20250321,140258,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,69600,-1000,5,-1.42,419304700,6035,222.37,70200,70400,68600,91700,49500,70600,69478.27,1.19,0,328,72266,71432,70766,69932,69266,71100,69600,53,21100,5000,43770,100,1,1056000,735,20.88,0.56,12,0.57,3333.00,123239.00,90600,20241213,-23.18,47600,20240805,46.22,89200,-21.97,20250121,68600,1.46,20250321,90600,-23.18,20241213,47600,46.22,20240805,3.67,N,011390,5000,52 억,,12579,N,N,0,N,00,N
20250321,130259,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,69600,-1000,5,-1.42,407077100,5859,215.88,70200,70400,68600,91700,49500,70600,69478.36,1.19,0,490,72266,71432,70766,69932,69266,71100,69600,53,21100,5000,43770,100,1,1056000,735,20.88,0.56,12,0.55,3333.00,123239.00,90600,20241213,-23.18,47600,20240805,46.22,89200,-21.97,20250121,68600,1.46,20250321,90600,-23.18,20241213,47600,46.22,20240805,3.67,N,011390,5000,52 억,,12579,N,N,0,N,00,N
20250321,120300,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,69700,-900,5,-1.27,375031100,5398,198.89,70200,70400,68600,91700,49500,70600,69475.31,1.19,0,144,72266,71432,70766,69932,69266,71100,69600,53,21100,5000,43770,100,1,1056000,736,20.91,0.57,12,0.51,3333.00,123239.00,90600,20241213,-23.07,47600,20240805,46.43,89200,-21.86,20250121,68600,1.60,20250321,90600,-23.07,20241213,47600,46.43,20240805,3.67,N,011390,5000,52 억,,12579,N,N,0,N,00,N
20250321,110258,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,69200,-1400,5,-1.98,346336700,4986,183.71,70200,70400,68600,91700,49500,70600,69461.15,1.19,0,-9,72266,71432,70766,69932,69266,71100,69600,53,21100,5000,43770,100,1,1056000,731,20.76,0.56,12,0.47,3333.00,123239.00,90600,20241213,-23.62,47600,20240805,45.38,89200,-22.42,20250121,68600,0.87,20250321,90600,-23.62,20241213,47600,45.38,20240805,3.67,N,011390,5000,52 억,,12579,N,N,0,N,00,N
20250321,100259,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,69100,-1500,5,-2.12,288575700,4152,152.98,70200,70400,68600,91700,49500,70600,69502.02,1.19,0,-240,72266,71432,70766,69932,69266,71100,69600,53,21100,5000,43770,100,1,1056000,730,20.73,0.56,12,0.39,3333.00,123239.00,90600,20241213,-23.73,47600,20240805,45.17,89200,-22.53,20250121,68600,0.73,20250321,90600,-23.73,20241213,47600,45.17,20240805,3.67,N,011390,5000,52 억,,12579,N,N,0,N,00,N
20250321,090301,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,70300,-300,5,-0.42,7872900,112,4.13,70200,70400,70200,91700,49500,70600,70285.32,1.19,0,24,72266,71432,70766,69932,69266,71100,69600,53,21100,5000,43770,100,1,1056000,742,21.09,0.57,12,0.01,3333.00,123239.00,90600,20241213,-22.41,47600,20240805,47.69,89200,-21.19,20250121,68900,2.03,20250204,90600,-22.41,20241213,47600,47.69,20240805,3.67,N,011390,5000,52 억,,12579,N,N,0,N,00,N
20250320,160317,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,70600,-400,5,-0.56,185781400,2628,24.65,71000,71600,70100,92300,49700,71000,70689.81,1.20,0,-134,75800,73400,72000,69600,68200,72700,68900,53,21300,5000,44020,100,1,1056000,746,21.18,0.57,12,0.25,3333.00,123239.00,90600,20241213,-22.08,47600,20240805,48.32,89200,-20.85,20250121,68900,2.47,20250204,90600,-22.08,20241213,47600,48.32,20240805,3.65,N,011390,5000,52 억,,12685,N,N,0,N,00,N
20250320,150259,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,70600,-400,5,-0.56,173496600,2454,23.01,71000,71600,70100,92300,49700,71000,70695.79,1.20,0,-127,75800,73400,72000,69600,68200,72700,68900,53,21300,5000,44020,100,1,1056000,746,21.18,0.57,12,0.23,3333.00,123239.00,90600,20241213,-22.08,47600,20240805,48.32,89200,-20.85,20250121,68900,2.47,20250204,90600,-22.08,20241213,47600,48.32,20240805,3.65,N,011390,5000,52 억,,12685,N,N,0,N,00,N
20250320,140300,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,70600,-400,5,-0.56,154205400,2181,20.45,71000,71600,70100,92300,49700,71000,70699.86,1.20,0,-131,75800,73400,72000,69600,68200,72700,68900,53,21300,5000,44020,100,1,1056000,746,21.18,0.57,12,0.21,3333.00,123239.00,90600,20241213,-22.08,47600,20240805,48.32,89200,-20.85,20250121,68900,2.47,20250204,90600,-22.08,20241213,47600,48.32,20240805,3.65,N,011390,5000,52 억,,12685,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 20250321 160258 57 100.00 KOSPI 비금속 N N N N N 69700 -900 5 -1.27 472494400 6802 250.63 70200 70400 68600 91700 49500 70600 69463.40 1.19 0 359 72266 71432 70766 69932 69266 71100 69600 53 21100 5000 43770 100 1 1056000 736 20.91 0.57 12 0.64 3333.00 123239.00 90600 20241213 -23.07 47600 20240805 46.43 89200 -21.86 20250121 68600 1.60 20250321 90600 -23.07 20241213 47600 46.43 20240805 3.67 N 011390 5000 52 억 12579 N N 3 N 00 N
3 20250321 150258 57 100.00 KOSPI 비금속 N N N N N 69200 -1400 5 -1.98 451892250 6505 239.68 70200 70400 68600 91700 49500 70600 69467.93 1.19 0 362 72266 71432 70766 69932 69266 71100 69600 53 21100 5000 43770 100 1 1056000 731 20.76 0.56 12 0.62 3333.00 123239.00 90600 20241213 -23.62 47600 20240805 45.38 89200 -22.42 20250121 68600 0.87 20250321 90600 -23.62 20241213 47600 45.38 20240805 3.67 N 011390 5000 52 억 12579 N N 0 N 00 N
4 20250321 140258 57 100.00 KOSPI 비금속 N N N N N 69600 -1000 5 -1.42 419304700 6035 222.37 70200 70400 68600 91700 49500 70600 69478.27 1.19 0 328 72266 71432 70766 69932 69266 71100 69600 53 21100 5000 43770 100 1 1056000 735 20.88 0.56 12 0.57 3333.00 123239.00 90600 20241213 -23.18 47600 20240805 46.22 89200 -21.97 20250121 68600 1.46 20250321 90600 -23.18 20241213 47600 46.22 20240805 3.67 N 011390 5000 52 억 12579 N N 0 N 00 N
5 20250321 130259 57 100.00 KOSPI 비금속 N N N N N 69600 -1000 5 -1.42 407077100 5859 215.88 70200 70400 68600 91700 49500 70600 69478.36 1.19 0 490 72266 71432 70766 69932 69266 71100 69600 53 21100 5000 43770 100 1 1056000 735 20.88 0.56 12 0.55 3333.00 123239.00 90600 20241213 -23.18 47600 20240805 46.22 89200 -21.97 20250121 68600 1.46 20250321 90600 -23.18 20241213 47600 46.22 20240805 3.67 N 011390 5000 52 억 12579 N N 0 N 00 N
6 20250321 120300 57 100.00 KOSPI 비금속 N N N N N 69700 -900 5 -1.27 375031100 5398 198.89 70200 70400 68600 91700 49500 70600 69475.31 1.19 0 144 72266 71432 70766 69932 69266 71100 69600 53 21100 5000 43770 100 1 1056000 736 20.91 0.57 12 0.51 3333.00 123239.00 90600 20241213 -23.07 47600 20240805 46.43 89200 -21.86 20250121 68600 1.60 20250321 90600 -23.07 20241213 47600 46.43 20240805 3.67 N 011390 5000 52 억 12579 N N 0 N 00 N
7 20250321 110258 57 100.00 KOSPI 비금속 N N N N N 69200 -1400 5 -1.98 346336700 4986 183.71 70200 70400 68600 91700 49500 70600 69461.15 1.19 0 -9 72266 71432 70766 69932 69266 71100 69600 53 21100 5000 43770 100 1 1056000 731 20.76 0.56 12 0.47 3333.00 123239.00 90600 20241213 -23.62 47600 20240805 45.38 89200 -22.42 20250121 68600 0.87 20250321 90600 -23.62 20241213 47600 45.38 20240805 3.67 N 011390 5000 52 억 12579 N N 0 N 00 N
8 20250321 100259 57 100.00 KOSPI 비금속 N N N N N 69100 -1500 5 -2.12 288575700 4152 152.98 70200 70400 68600 91700 49500 70600 69502.02 1.19 0 -240 72266 71432 70766 69932 69266 71100 69600 53 21100 5000 43770 100 1 1056000 730 20.73 0.56 12 0.39 3333.00 123239.00 90600 20241213 -23.73 47600 20240805 45.17 89200 -22.53 20250121 68600 0.73 20250321 90600 -23.73 20241213 47600 45.17 20240805 3.67 N 011390 5000 52 억 12579 N N 0 N 00 N
9 20250321 090301 57 100.00 KOSPI 비금속 N N N N N 70300 -300 5 -0.42 7872900 112 4.13 70200 70400 70200 91700 49500 70600 70285.32 1.19 0 24 72266 71432 70766 69932 69266 71100 69600 53 21100 5000 43770 100 1 1056000 742 21.09 0.57 12 0.01 3333.00 123239.00 90600 20241213 -22.41 47600 20240805 47.69 89200 -21.19 20250121 68900 2.03 20250204 90600 -22.41 20241213 47600 47.69 20240805 3.67 N 011390 5000 52 억 12579 N N 0 N 00 N
10 20250320 160317 57 100.00 KOSPI 비금속 N N N N N 70600 -400 5 -0.56 185781400 2628 24.65 71000 71600 70100 92300 49700 71000 70689.81 1.20 0 -134 75800 73400 72000 69600 68200 72700 68900 53 21300 5000 44020 100 1 1056000 746 21.18 0.57 12 0.25 3333.00 123239.00 90600 20241213 -22.08 47600 20240805 48.32 89200 -20.85 20250121 68900 2.47 20250204 90600 -22.08 20241213 47600 48.32 20240805 3.65 N 011390 5000 52 억 12685 N N 0 N 00 N
11 20250320 150259 57 100.00 KOSPI 비금속 N N N N N 70600 -400 5 -0.56 173496600 2454 23.01 71000 71600 70100 92300 49700 71000 70695.79 1.20 0 -127 75800 73400 72000 69600 68200 72700 68900 53 21300 5000 44020 100 1 1056000 746 21.18 0.57 12 0.23 3333.00 123239.00 90600 20241213 -22.08 47600 20240805 48.32 89200 -20.85 20250121 68900 2.47 20250204 90600 -22.08 20241213 47600 48.32 20240805 3.65 N 011390 5000 52 억 12685 N N 0 N 00 N
12 20250320 140300 57 100.00 KOSPI 비금속 N N N N N 70600 -400 5 -0.56 154205400 2181 20.45 71000 71600 70100 92300 49700 71000 70699.86 1.20 0 -131 75800 73400 72000 69600 68200 72700 68900 53 21300 5000 44020 100 1 1056000 746 21.18 0.57 12 0.21 3333.00 123239.00 90600 20241213 -22.08 47600 20240805 48.32 89200 -20.85 20250121 68900 2.47 20250204 90600 -22.08 20241213 47600 48.32 20240805 3.65 N 011390 5000 52 억 12685 N N 0 N 00 N