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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,160245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,100200,1300,2,1.31,968084800,9692,68.28,99000,101000,97000,128500,69300,98900,99884.94,4.81,0,2461,105433,102166,99933,96666,94433,101050,95550,53,29600,5000,61310,100,1,1056000,1058,-38.63,0.81,12,0.92,-2594.00,123683.00,103400,20250509,-3.09,47600,20240805,110.50,103400,-3.09,20250509,63800,57.05,20250331,103400,-3.09,20250509,47600,110.50,20240805,3.61,Y,011390,5000,52 억,,50834,N,N,12,N,00,N
20250513,150248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,100200,1300,2,1.31,932941800,9342,65.81,99000,101000,97000,128500,69300,98900,99865.32,4.81,0,2360,105433,102166,99933,96666,94433,101050,95550,53,29600,5000,61310,100,1,1056000,1058,-38.63,0.81,12,0.88,-2594.00,123683.00,103400,20250509,-3.09,47600,20240805,110.50,103400,-3.09,20250509,63800,57.05,20250331,103400,-3.09,20250509,47600,110.50,20240805,3.61,Y,011390,5000,52 억,,50834,N,N,407,N,00,N
20250513,140248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,100100,1200,2,1.21,733449400,7354,51.81,99000,101000,97000,128500,69300,98900,99734.76,4.81,0,1517,105433,102166,99933,96666,94433,101050,95550,53,29600,5000,61310,100,1,1056000,1057,-38.59,0.81,12,0.70,-2594.00,123683.00,103400,20250509,-3.19,47600,20240805,110.29,103400,-3.19,20250509,63800,56.90,20250331,103400,-3.19,20250509,47600,110.29,20240805,3.61,Y,011390,5000,52 억,,50834,N,N,407,N,00,N
20250513,130249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,100300,1400,2,1.42,694762700,6968,49.09,99000,101000,97000,128500,69300,98900,99707.62,4.81,0,1564,105433,102166,99933,96666,94433,101050,95550,53,29600,5000,61310,100,1,1056000,1059,-38.67,0.81,12,0.66,-2594.00,123683.00,103400,20250509,-3.00,47600,20240805,110.71,103400,-3.00,20250509,63800,57.21,20250331,103400,-3.00,20250509,47600,110.71,20240805,3.61,Y,011390,5000,52 억,,50834,N,N,407,N,00,N
20250513,120250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,100250,1350,2,1.37,591098600,5937,41.82,99000,101000,97000,128500,69300,98900,99561.83,4.81,0,1461,105433,102166,99933,96666,94433,101050,95550,53,29600,5000,61310,100,1,1056000,1059,-38.65,0.81,12,0.56,-2594.00,123683.00,103400,20250509,-3.05,47600,20240805,110.61,103400,-3.05,20250509,63800,57.13,20250331,103400,-3.05,20250509,47600,110.61,20240805,3.61,Y,011390,5000,52 억,,50834,N,N,407,N,00,N
20250513,110249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,100100,1200,2,1.21,464570100,4674,32.93,99000,101000,97000,128500,69300,98900,99394.54,4.81,0,1242,105433,102166,99933,96666,94433,101050,95550,53,29600,5000,61310,100,1,1056000,1057,-38.59,0.81,12,0.44,-2594.00,123683.00,103400,20250509,-3.19,47600,20240805,110.29,103400,-3.19,20250509,63800,56.90,20250331,103400,-3.19,20250509,47600,110.29,20240805,3.61,Y,011390,5000,52 억,,50834,N,N,407,N,00,N
20250513,100249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,100000,1100,2,1.11,338771900,3411,24.03,99000,101000,97000,128500,69300,98900,99317.47,4.81,0,663,105433,102166,99933,96666,94433,101050,95550,53,29600,5000,61310,100,1,1056000,1056,-38.55,0.81,12,0.32,-2594.00,123683.00,103400,20250509,-3.29,47600,20240805,110.08,103400,-3.29,20250509,63800,56.74,20250331,103400,-3.29,20250509,47600,110.08,20240805,3.61,Y,011390,5000,52 억,,50834,N,N,407,N,00,N
20250513,090251,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,97700,-1200,5,-1.21,20358300,207,1.46,99000,99000,97500,128500,69300,98900,98349.28,4.81,0,-133,105433,102166,99933,96666,94433,101050,95550,53,29600,5000,61310,100,1,1056000,1032,-37.66,0.79,12,0.02,-2594.00,123683.00,103400,20250509,-5.51,47600,20240805,105.25,103400,-5.51,20250509,63800,53.13,20250331,103400,-5.51,20250509,47600,105.25,20240805,3.61,Y,011390,5000,52 억,,50834,N,N,407,N,00,N
20250512,160245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,98900,-1000,5,-1.00,1403020900,14034,55.85,99900,103200,97700,129800,70000,99900,99972.99,5.05,0,-2431,106433,103166,100133,96866,93833,104800,98500,53,29900,5000,61930,100,1,1056000,1044,-38.13,0.80,12,1.33,-2594.00,123683.00,103400,20250509,-4.35,47600,20240805,107.77,103400,-4.35,20250509,63800,55.02,20250331,103400,-4.35,20250509,47600,107.77,20240805,3.40,Y,011390,5000,52 억,,53316,N,N,407,N,00,N
20250512,150247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,98500,-1400,5,-1.40,1345933800,13454,53.54,99900,103200,97700,129800,70000,99900,100039.68,5.05,0,-2131,106433,103166,100133,96866,93833,104800,98500,53,29900,5000,61930,100,1,1056000,1040,-37.97,0.80,12,1.27,-2594.00,123683.00,103400,20250509,-4.74,47600,20240805,106.93,103400,-4.74,20250509,63800,54.39,20250331,103400,-4.74,20250509,47600,106.93,20240805,3.40,Y,011390,5000,52 억,,53316,N,N,820,N,00,N
20250512,140247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,99500,-400,5,-0.40,1072200800,10677,42.49,99900,103200,98600,129800,70000,99900,100421.54,5.05,0,-1179,106433,103166,100133,96866,93833,104800,98500,53,29900,5000,61930,100,1,1056000,1051,-38.36,0.80,12,1.01,-2594.00,123683.00,103400,20250509,-3.77,47600,20240805,109.03,103400,-3.77,20250509,63800,55.96,20250331,103400,-3.77,20250509,47600,109.03,20240805,3.40,Y,011390,5000,52 억,,53316,N,N,820,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 20250513 160245 57 100.00 KOSPI 비금속 N N N N N 100200 1300 2 1.31 968084800 9692 68.28 99000 101000 97000 128500 69300 98900 99884.94 4.81 0 2461 105433 102166 99933 96666 94433 101050 95550 53 29600 5000 61310 100 1 1056000 1058 -38.63 0.81 12 0.92 -2594.00 123683.00 103400 20250509 -3.09 47600 20240805 110.50 103400 -3.09 20250509 63800 57.05 20250331 103400 -3.09 20250509 47600 110.50 20240805 3.61 Y 011390 5000 52 억 50834 N N 12 N 00 N
3 20250513 150248 57 100.00 KOSPI 비금속 N N N N N 100200 1300 2 1.31 932941800 9342 65.81 99000 101000 97000 128500 69300 98900 99865.32 4.81 0 2360 105433 102166 99933 96666 94433 101050 95550 53 29600 5000 61310 100 1 1056000 1058 -38.63 0.81 12 0.88 -2594.00 123683.00 103400 20250509 -3.09 47600 20240805 110.50 103400 -3.09 20250509 63800 57.05 20250331 103400 -3.09 20250509 47600 110.50 20240805 3.61 Y 011390 5000 52 억 50834 N N 407 N 00 N
4 20250513 140248 57 100.00 KOSPI 비금속 N N N N N 100100 1200 2 1.21 733449400 7354 51.81 99000 101000 97000 128500 69300 98900 99734.76 4.81 0 1517 105433 102166 99933 96666 94433 101050 95550 53 29600 5000 61310 100 1 1056000 1057 -38.59 0.81 12 0.70 -2594.00 123683.00 103400 20250509 -3.19 47600 20240805 110.29 103400 -3.19 20250509 63800 56.90 20250331 103400 -3.19 20250509 47600 110.29 20240805 3.61 Y 011390 5000 52 억 50834 N N 407 N 00 N
5 20250513 130249 57 100.00 KOSPI 비금속 N N N N N 100300 1400 2 1.42 694762700 6968 49.09 99000 101000 97000 128500 69300 98900 99707.62 4.81 0 1564 105433 102166 99933 96666 94433 101050 95550 53 29600 5000 61310 100 1 1056000 1059 -38.67 0.81 12 0.66 -2594.00 123683.00 103400 20250509 -3.00 47600 20240805 110.71 103400 -3.00 20250509 63800 57.21 20250331 103400 -3.00 20250509 47600 110.71 20240805 3.61 Y 011390 5000 52 억 50834 N N 407 N 00 N
6 20250513 120250 57 100.00 KOSPI 비금속 N N N N N 100250 1350 2 1.37 591098600 5937 41.82 99000 101000 97000 128500 69300 98900 99561.83 4.81 0 1461 105433 102166 99933 96666 94433 101050 95550 53 29600 5000 61310 100 1 1056000 1059 -38.65 0.81 12 0.56 -2594.00 123683.00 103400 20250509 -3.05 47600 20240805 110.61 103400 -3.05 20250509 63800 57.13 20250331 103400 -3.05 20250509 47600 110.61 20240805 3.61 Y 011390 5000 52 억 50834 N N 407 N 00 N
7 20250513 110249 57 100.00 KOSPI 비금속 N N N N N 100100 1200 2 1.21 464570100 4674 32.93 99000 101000 97000 128500 69300 98900 99394.54 4.81 0 1242 105433 102166 99933 96666 94433 101050 95550 53 29600 5000 61310 100 1 1056000 1057 -38.59 0.81 12 0.44 -2594.00 123683.00 103400 20250509 -3.19 47600 20240805 110.29 103400 -3.19 20250509 63800 56.90 20250331 103400 -3.19 20250509 47600 110.29 20240805 3.61 Y 011390 5000 52 억 50834 N N 407 N 00 N
8 20250513 100249 57 100.00 KOSPI 비금속 N N N N N 100000 1100 2 1.11 338771900 3411 24.03 99000 101000 97000 128500 69300 98900 99317.47 4.81 0 663 105433 102166 99933 96666 94433 101050 95550 53 29600 5000 61310 100 1 1056000 1056 -38.55 0.81 12 0.32 -2594.00 123683.00 103400 20250509 -3.29 47600 20240805 110.08 103400 -3.29 20250509 63800 56.74 20250331 103400 -3.29 20250509 47600 110.08 20240805 3.61 Y 011390 5000 52 억 50834 N N 407 N 00 N
9 20250513 090251 57 100.00 KOSPI 비금속 N N N N N 97700 -1200 5 -1.21 20358300 207 1.46 99000 99000 97500 128500 69300 98900 98349.28 4.81 0 -133 105433 102166 99933 96666 94433 101050 95550 53 29600 5000 61310 100 1 1056000 1032 -37.66 0.79 12 0.02 -2594.00 123683.00 103400 20250509 -5.51 47600 20240805 105.25 103400 -5.51 20250509 63800 53.13 20250331 103400 -5.51 20250509 47600 105.25 20240805 3.61 Y 011390 5000 52 억 50834 N N 407 N 00 N
10 20250512 160245 57 100.00 KOSPI 비금속 N N N N N 98900 -1000 5 -1.00 1403020900 14034 55.85 99900 103200 97700 129800 70000 99900 99972.99 5.05 0 -2431 106433 103166 100133 96866 93833 104800 98500 53 29900 5000 61930 100 1 1056000 1044 -38.13 0.80 12 1.33 -2594.00 123683.00 103400 20250509 -4.35 47600 20240805 107.77 103400 -4.35 20250509 63800 55.02 20250331 103400 -4.35 20250509 47600 107.77 20240805 3.40 Y 011390 5000 52 억 53316 N N 407 N 00 N
11 20250512 150247 57 100.00 KOSPI 비금속 N N N N N 98500 -1400 5 -1.40 1345933800 13454 53.54 99900 103200 97700 129800 70000 99900 100039.68 5.05 0 -2131 106433 103166 100133 96866 93833 104800 98500 53 29900 5000 61930 100 1 1056000 1040 -37.97 0.80 12 1.27 -2594.00 123683.00 103400 20250509 -4.74 47600 20240805 106.93 103400 -4.74 20250509 63800 54.39 20250331 103400 -4.74 20250509 47600 106.93 20240805 3.40 Y 011390 5000 52 억 53316 N N 820 N 00 N
12 20250512 140247 57 100.00 KOSPI 비금속 N N N N N 99500 -400 5 -0.40 1072200800 10677 42.49 99900 103200 98600 129800 70000 99900 100421.54 5.05 0 -1179 106433 103166 100133 96866 93833 104800 98500 53 29900 5000 61930 100 1 1056000 1051 -38.36 0.80 12 1.01 -2594.00 123683.00 103400 20250509 -3.77 47600 20240805 109.03 103400 -3.77 20250509 63800 55.96 20250331 103400 -3.77 20250509 47600 109.03 20240805 3.40 Y 011390 5000 52 억 53316 N N 820 N 00 N