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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,72600,-2200,5,-2.94,667518000,8999,122.77,74300,76000,72600,97200,52400,74800,74194.81,1.22,0,277,78266,76532,75666,73932,73066,76100,73500,53,22400,5000,46370,100,1,1056000,767,21.78,0.59,12,0.85,3333.00,123239.00,90600,20241213,-19.87,47600,20240805,52.52,89200,-18.61,20250121,68900,5.37,20250204,90600,-19.87,20241213,47600,52.52,20240805,3.71,N,011390,5000,52 억,,12837,N,N,1,N,00,N
20250307,150251,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,73000,-1800,5,-2.41,610878500,8220,112.14,74300,76000,72600,97200,52400,74800,74316.12,1.22,0,363,78266,76532,75666,73932,73066,76100,73500,53,22400,5000,46370,100,1,1056000,771,21.90,0.59,12,0.78,3333.00,123239.00,90600,20241213,-19.43,47600,20240805,53.36,89200,-18.16,20250121,68900,5.95,20250204,90600,-19.43,20241213,47600,53.36,20240805,3.71,N,011390,5000,52 억,,12837,N,N,1,N,00,N
20250307,140250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74200,-600,5,-0.80,411532200,5498,75.01,74300,76000,73500,97200,52400,74800,74851.26,1.22,0,243,78266,76532,75666,73932,73066,76100,73500,53,22400,5000,46370,100,1,1056000,784,22.26,0.60,12,0.52,3333.00,123239.00,90600,20241213,-18.10,47600,20240805,55.88,89200,-16.82,20250121,68900,7.69,20250204,90600,-18.10,20241213,47600,55.88,20240805,3.71,N,011390,5000,52 억,,12837,N,N,1,N,00,N
20250307,130251,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74500,-300,5,-0.40,365284000,4879,66.56,74300,76000,73500,97200,52400,74800,74868.62,1.22,0,273,78266,76532,75666,73932,73066,76100,73500,53,22400,5000,46370,100,1,1056000,787,22.35,0.60,12,0.46,3333.00,123239.00,90600,20241213,-17.77,47600,20240805,56.51,89200,-16.48,20250121,68900,8.13,20250204,90600,-17.77,20241213,47600,56.51,20240805,3.71,N,011390,5000,52 억,,12837,N,N,1,N,00,N
20250307,120251,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74400,-400,5,-0.53,351875700,4699,64.11,74300,76000,73500,97200,52400,74800,74883.10,1.22,0,185,78266,76532,75666,73932,73066,76100,73500,53,22400,5000,46370,100,1,1056000,786,22.32,0.60,12,0.44,3333.00,123239.00,90600,20241213,-17.88,47600,20240805,56.30,89200,-16.59,20250121,68900,7.98,20250204,90600,-17.88,20241213,47600,56.30,20240805,3.71,N,011390,5000,52 억,,12837,N,N,1,N,00,N
20250307,110250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,75200,400,2,0.53,235265900,3139,42.82,74300,76000,73500,97200,52400,74800,74949.32,1.22,0,-483,78266,76532,75666,73932,73066,76100,73500,53,22400,5000,46370,100,1,1056000,794,22.56,0.61,12,0.30,3333.00,123239.00,90600,20241213,-17.00,47600,20240805,57.98,89200,-15.70,20250121,68900,9.14,20250204,90600,-17.00,20241213,47600,57.98,20240805,3.71,N,011390,5000,52 억,,12837,N,N,1,N,00,N
20250307,100250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,75600,800,2,1.07,171557000,2293,31.28,74300,76000,73500,97200,52400,74800,74817.71,1.22,0,-541,78266,76532,75666,73932,73066,76100,73500,53,22400,5000,46370,100,1,1056000,798,22.68,0.61,12,0.22,3333.00,123239.00,90600,20241213,-16.56,47600,20240805,58.82,89200,-15.25,20250121,68900,9.72,20250204,90600,-16.56,20241213,47600,58.82,20240805,3.71,N,011390,5000,52 억,,12837,N,N,1,N,00,N
20250307,090251,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74300,-500,5,-0.67,9287500,125,1.71,74300,74300,74300,97200,52400,74800,74300.00,1.22,0,99,78266,76532,75666,73932,73066,76100,73500,53,22400,5000,46370,100,1,1056000,785,22.29,0.60,12,0.01,3333.00,123239.00,90600,20241213,-17.99,47600,20240805,56.09,89200,-16.70,20250121,68900,7.84,20250204,90600,-17.99,20241213,47600,56.09,20240805,3.71,N,011390,5000,52 억,,12837,N,N,1,N,00,N
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
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 20250307 160250 57 100.00 KOSPI 비금속 N N N N N 72600 -2200 5 -2.94 667518000 8999 122.77 74300 76000 72600 97200 52400 74800 74194.81 1.22 0 277 78266 76532 75666 73932 73066 76100 73500 53 22400 5000 46370 100 1 1056000 767 21.78 0.59 12 0.85 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 3.71 N 011390 5000 52 억 12837 N N 1 N 00 N
3 20250307 150251 57 100.00 KOSPI 비금속 N N N N N 73000 -1800 5 -2.41 610878500 8220 112.14 74300 76000 72600 97200 52400 74800 74316.12 1.22 0 363 78266 76532 75666 73932 73066 76100 73500 53 22400 5000 46370 100 1 1056000 771 21.90 0.59 12 0.78 3333.00 123239.00 90600 20241213 -19.43 47600 20240805 53.36 89200 -18.16 20250121 68900 5.95 20250204 90600 -19.43 20241213 47600 53.36 20240805 3.71 N 011390 5000 52 억 12837 N N 1 N 00 N
4 20250307 140250 57 100.00 KOSPI 비금속 N N N N N 74200 -600 5 -0.80 411532200 5498 75.01 74300 76000 73500 97200 52400 74800 74851.26 1.22 0 243 78266 76532 75666 73932 73066 76100 73500 53 22400 5000 46370 100 1 1056000 784 22.26 0.60 12 0.52 3333.00 123239.00 90600 20241213 -18.10 47600 20240805 55.88 89200 -16.82 20250121 68900 7.69 20250204 90600 -18.10 20241213 47600 55.88 20240805 3.71 N 011390 5000 52 억 12837 N N 1 N 00 N
5 20250307 130251 57 100.00 KOSPI 비금속 N N N N N 74500 -300 5 -0.40 365284000 4879 66.56 74300 76000 73500 97200 52400 74800 74868.62 1.22 0 273 78266 76532 75666 73932 73066 76100 73500 53 22400 5000 46370 100 1 1056000 787 22.35 0.60 12 0.46 3333.00 123239.00 90600 20241213 -17.77 47600 20240805 56.51 89200 -16.48 20250121 68900 8.13 20250204 90600 -17.77 20241213 47600 56.51 20240805 3.71 N 011390 5000 52 억 12837 N N 1 N 00 N
6 20250307 120251 57 100.00 KOSPI 비금속 N N N N N 74400 -400 5 -0.53 351875700 4699 64.11 74300 76000 73500 97200 52400 74800 74883.10 1.22 0 185 78266 76532 75666 73932 73066 76100 73500 53 22400 5000 46370 100 1 1056000 786 22.32 0.60 12 0.44 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 3.71 N 011390 5000 52 억 12837 N N 1 N 00 N
7 20250307 110250 57 100.00 KOSPI 비금속 N N N N N 75200 400 2 0.53 235265900 3139 42.82 74300 76000 73500 97200 52400 74800 74949.32 1.22 0 -483 78266 76532 75666 73932 73066 76100 73500 53 22400 5000 46370 100 1 1056000 794 22.56 0.61 12 0.30 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 3.71 N 011390 5000 52 억 12837 N N 1 N 00 N
8 20250307 100250 57 100.00 KOSPI 비금속 N N N N N 75600 800 2 1.07 171557000 2293 31.28 74300 76000 73500 97200 52400 74800 74817.71 1.22 0 -541 78266 76532 75666 73932 73066 76100 73500 53 22400 5000 46370 100 1 1056000 798 22.68 0.61 12 0.22 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 3.71 N 011390 5000 52 억 12837 N N 1 N 00 N
9 20250307 090251 57 100.00 KOSPI 비금속 N N N N N 74300 -500 5 -0.67 9287500 125 1.71 74300 74300 74300 97200 52400 74800 74300.00 1.22 0 99 78266 76532 75666 73932 73066 76100 73500 53 22400 5000 46370 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 3.71 N 011390 5000 52 억 12837 N N 1 N 00 N
10 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
11 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
12 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