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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011390/price/prices-20250501.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
20250516,160232,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,98600,800,2,0.82,1604247000,15957,122.47,98000,103000,97500,127100,68500,97800,100536.36,4.92,0,767,103266,100532,98666,95932,94066,99600,95000,53,29300,5000,60630,100,1,1056000,1041,-38.01,0.80,12,1.51,-2594.00,123683.00,104900,20250514,-6.01,47600,20240805,107.14,104900,-6.01,20250514,63800,54.55,20250331,104900,-6.01,20250514,47600,107.14,20240805,3.78,Y,011390,5000,52 억,,51937,N,N,136,N,00,N
20250516,150235,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,98900,1100,2,1.12,1564392300,15553,119.37,98000,103000,97500,127100,68500,97800,100584.60,4.92,0,970,103266,100532,98666,95932,94066,99600,95000,53,29300,5000,60630,100,1,1056000,1044,-38.13,0.80,12,1.47,-2594.00,123683.00,104900,20250514,-5.72,47600,20240805,107.77,104900,-5.72,20250514,63800,55.02,20250331,104900,-5.72,20250514,47600,107.77,20240805,3.78,Y,011390,5000,52 억,,51937,N,N,298,N,00,N
20250516,140235,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,98600,800,2,0.82,1446769400,14361,110.22,98000,103000,97500,127100,68500,97800,100742.94,4.92,0,1678,103266,100532,98666,95932,94066,99600,95000,53,29300,5000,60630,100,1,1056000,1041,-38.01,0.80,12,1.36,-2594.00,123683.00,104900,20250514,-6.01,47600,20240805,107.14,104900,-6.01,20250514,63800,54.55,20250331,104900,-6.01,20250514,47600,107.14,20240805,3.78,Y,011390,5000,52 억,,51937,N,N,298,N,00,N
20250516,130234,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,99500,1700,2,1.74,1310271100,12983,99.65,98000,103000,97500,127100,68500,97800,100922.06,4.92,0,1907,103266,100532,98666,95932,94066,99600,95000,53,29300,5000,60630,100,1,1056000,1051,-38.36,0.80,12,1.23,-2594.00,123683.00,104900,20250514,-5.15,47600,20240805,109.03,104900,-5.15,20250514,63800,55.96,20250331,104900,-5.15,20250514,47600,109.03,20240805,3.78,Y,011390,5000,52 억,,51937,N,N,298,N,00,N
20250516,120234,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,100300,2500,2,2.56,1245107100,12330,94.64,98000,103000,97500,127100,68500,97800,100981.92,4.92,0,2125,103266,100532,98666,95932,94066,99600,95000,53,29300,5000,60630,100,1,1056000,1059,-38.67,0.81,12,1.17,-2594.00,123683.00,104900,20250514,-4.39,47600,20240805,110.71,104900,-4.39,20250514,63800,57.21,20250331,104900,-4.39,20250514,47600,110.71,20240805,3.78,Y,011390,5000,52 억,,51937,N,N,298,N,00,N
20250516,110227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,102400,4600,2,4.70,1021139100,10117,77.65,98000,103000,97500,127100,68500,97800,100932.99,4.92,0,1958,103266,100532,98666,95932,94066,99600,95000,53,29300,5000,60630,100,1,1056000,1081,-39.48,0.83,12,0.96,-2594.00,123683.00,104900,20250514,-2.38,47600,20240805,115.13,104900,-2.38,20250514,63800,60.50,20250331,104900,-2.38,20250514,47600,115.13,20240805,3.78,Y,011390,5000,52 억,,51937,N,N,298,N,00,N
20250516,100236,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,99000,1200,2,1.23,169855800,1724,13.23,98000,99500,97500,127100,68500,97800,98524.25,4.92,0,-236,103266,100532,98666,95932,94066,99600,95000,53,29300,5000,60630,100,1,1056000,1045,-38.16,0.80,12,0.16,-2594.00,123683.00,104900,20250514,-5.62,47600,20240805,107.98,104900,-5.62,20250514,63800,55.17,20250331,104900,-5.62,20250514,47600,107.98,20240805,3.78,Y,011390,5000,52 억,,51937,N,N,298,N,00,N
20250516,090235,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,97500,-300,5,-0.31,11735400,120,0.92,98000,98000,97500,127100,68500,97800,97795.00,4.92,0,-84,103266,100532,98666,95932,94066,99600,95000,53,29300,5000,60630,100,1,1056000,1030,-37.59,0.79,12,0.01,-2594.00,123683.00,104900,20250514,-7.05,47600,20240805,104.83,104900,-7.05,20250514,63800,52.82,20250331,104900,-7.05,20250514,47600,104.83,20240805,3.78,Y,011390,5000,52 억,,51937,N,N,298,N,00,N
20250515,160248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,97800,-3600,5,-3.55,1286740250,12960,78.11,100800,101400,96800,131800,71000,101400,99285.86,5.21,0,-3137,107533,104466,101833,98766,96133,106000,100300,53,30400,5000,62860,100,1,1056000,1033,-37.70,0.79,12,1.23,-2594.00,123683.00,104900,20250514,-6.77,47600,20240805,105.46,104900,-6.77,20250514,63800,53.29,20250331,104900,-6.77,20250514,47600,105.46,20240805,3.85,Y,011390,5000,52 억,,54995,N,N,298,N,00,N
20250515,150250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,97400,-4000,5,-3.94,1224258650,12320,74.26,100800,101400,96800,131800,71000,101400,99371.64,5.21,0,-3175,107533,104466,101833,98766,96133,106000,100300,53,30400,5000,62860,100,1,1056000,1029,-37.55,0.79,12,1.17,-2594.00,123683.00,104900,20250514,-7.15,47600,20240805,104.62,104900,-7.15,20250514,63800,52.66,20250331,104900,-7.15,20250514,47600,104.62,20240805,3.85,Y,011390,5000,52 억,,54995,N,N,142,N,00,N
20250515,140249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,99000,-2400,5,-2.37,924024700,9257,55.80,100800,101400,98900,131800,71000,101400,99819.02,5.21,0,-2487,107533,104466,101833,98766,96133,106000,100300,53,30400,5000,62860,100,1,1056000,1045,-38.16,0.80,12,0.88,-2594.00,123683.00,104900,20250514,-5.62,47600,20240805,107.98,104900,-5.62,20250514,63800,55.17,20250331,104900,-5.62,20250514,47600,107.98,20240805,3.85,Y,011390,5000,52 억,,54995,N,N,142,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 20250516 160232 57 100.00 KOSPI 비금속 N N N N N 98600 800 2 0.82 1604247000 15957 122.47 98000 103000 97500 127100 68500 97800 100536.36 4.92 0 767 103266 100532 98666 95932 94066 99600 95000 53 29300 5000 60630 100 1 1056000 1041 -38.01 0.80 12 1.51 -2594.00 123683.00 104900 20250514 -6.01 47600 20240805 107.14 104900 -6.01 20250514 63800 54.55 20250331 104900 -6.01 20250514 47600 107.14 20240805 3.78 Y 011390 5000 52 억 51937 N N 136 N 00 N
3 20250516 150235 57 100.00 KOSPI 비금속 N N N N N 98900 1100 2 1.12 1564392300 15553 119.37 98000 103000 97500 127100 68500 97800 100584.60 4.92 0 970 103266 100532 98666 95932 94066 99600 95000 53 29300 5000 60630 100 1 1056000 1044 -38.13 0.80 12 1.47 -2594.00 123683.00 104900 20250514 -5.72 47600 20240805 107.77 104900 -5.72 20250514 63800 55.02 20250331 104900 -5.72 20250514 47600 107.77 20240805 3.78 Y 011390 5000 52 억 51937 N N 298 N 00 N
4 20250516 140235 57 100.00 KOSPI 비금속 N N N N N 98600 800 2 0.82 1446769400 14361 110.22 98000 103000 97500 127100 68500 97800 100742.94 4.92 0 1678 103266 100532 98666 95932 94066 99600 95000 53 29300 5000 60630 100 1 1056000 1041 -38.01 0.80 12 1.36 -2594.00 123683.00 104900 20250514 -6.01 47600 20240805 107.14 104900 -6.01 20250514 63800 54.55 20250331 104900 -6.01 20250514 47600 107.14 20240805 3.78 Y 011390 5000 52 억 51937 N N 298 N 00 N
5 20250516 130234 57 100.00 KOSPI 비금속 N N N N N 99500 1700 2 1.74 1310271100 12983 99.65 98000 103000 97500 127100 68500 97800 100922.06 4.92 0 1907 103266 100532 98666 95932 94066 99600 95000 53 29300 5000 60630 100 1 1056000 1051 -38.36 0.80 12 1.23 -2594.00 123683.00 104900 20250514 -5.15 47600 20240805 109.03 104900 -5.15 20250514 63800 55.96 20250331 104900 -5.15 20250514 47600 109.03 20240805 3.78 Y 011390 5000 52 억 51937 N N 298 N 00 N
6 20250516 120234 57 100.00 KOSPI 비금속 N N N N N 100300 2500 2 2.56 1245107100 12330 94.64 98000 103000 97500 127100 68500 97800 100981.92 4.92 0 2125 103266 100532 98666 95932 94066 99600 95000 53 29300 5000 60630 100 1 1056000 1059 -38.67 0.81 12 1.17 -2594.00 123683.00 104900 20250514 -4.39 47600 20240805 110.71 104900 -4.39 20250514 63800 57.21 20250331 104900 -4.39 20250514 47600 110.71 20240805 3.78 Y 011390 5000 52 억 51937 N N 298 N 00 N
7 20250516 110227 57 100.00 KOSPI 비금속 N N N N N 102400 4600 2 4.70 1021139100 10117 77.65 98000 103000 97500 127100 68500 97800 100932.99 4.92 0 1958 103266 100532 98666 95932 94066 99600 95000 53 29300 5000 60630 100 1 1056000 1081 -39.48 0.83 12 0.96 -2594.00 123683.00 104900 20250514 -2.38 47600 20240805 115.13 104900 -2.38 20250514 63800 60.50 20250331 104900 -2.38 20250514 47600 115.13 20240805 3.78 Y 011390 5000 52 억 51937 N N 298 N 00 N
8 20250516 100236 57 100.00 KOSPI 비금속 N N N N N 99000 1200 2 1.23 169855800 1724 13.23 98000 99500 97500 127100 68500 97800 98524.25 4.92 0 -236 103266 100532 98666 95932 94066 99600 95000 53 29300 5000 60630 100 1 1056000 1045 -38.16 0.80 12 0.16 -2594.00 123683.00 104900 20250514 -5.62 47600 20240805 107.98 104900 -5.62 20250514 63800 55.17 20250331 104900 -5.62 20250514 47600 107.98 20240805 3.78 Y 011390 5000 52 억 51937 N N 298 N 00 N
9 20250516 090235 57 100.00 KOSPI 비금속 N N N N N 97500 -300 5 -0.31 11735400 120 0.92 98000 98000 97500 127100 68500 97800 97795.00 4.92 0 -84 103266 100532 98666 95932 94066 99600 95000 53 29300 5000 60630 100 1 1056000 1030 -37.59 0.79 12 0.01 -2594.00 123683.00 104900 20250514 -7.05 47600 20240805 104.83 104900 -7.05 20250514 63800 52.82 20250331 104900 -7.05 20250514 47600 104.83 20240805 3.78 Y 011390 5000 52 억 51937 N N 298 N 00 N
10 20250515 160248 57 100.00 KOSPI 비금속 N N N N N 97800 -3600 5 -3.55 1286740250 12960 78.11 100800 101400 96800 131800 71000 101400 99285.86 5.21 0 -3137 107533 104466 101833 98766 96133 106000 100300 53 30400 5000 62860 100 1 1056000 1033 -37.70 0.79 12 1.23 -2594.00 123683.00 104900 20250514 -6.77 47600 20240805 105.46 104900 -6.77 20250514 63800 53.29 20250331 104900 -6.77 20250514 47600 105.46 20240805 3.85 Y 011390 5000 52 억 54995 N N 298 N 00 N
11 20250515 150250 57 100.00 KOSPI 비금속 N N N N N 97400 -4000 5 -3.94 1224258650 12320 74.26 100800 101400 96800 131800 71000 101400 99371.64 5.21 0 -3175 107533 104466 101833 98766 96133 106000 100300 53 30400 5000 62860 100 1 1056000 1029 -37.55 0.79 12 1.17 -2594.00 123683.00 104900 20250514 -7.15 47600 20240805 104.62 104900 -7.15 20250514 63800 52.66 20250331 104900 -7.15 20250514 47600 104.62 20240805 3.85 Y 011390 5000 52 억 54995 N N 142 N 00 N
12 20250515 140249 57 100.00 KOSPI 비금속 N N N N N 99000 -2400 5 -2.37 924024700 9257 55.80 100800 101400 98900 131800 71000 101400 99819.02 5.21 0 -2487 107533 104466 101833 98766 96133 106000 100300 53 30400 5000 62860 100 1 1056000 1045 -38.16 0.80 12 0.88 -2594.00 123683.00 104900 20250514 -5.62 47600 20240805 107.98 104900 -5.62 20250514 63800 55.17 20250331 104900 -5.62 20250514 47600 107.98 20240805 3.85 Y 011390 5000 52 억 54995 N N 142 N 00 N