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
005950/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
20250513,160207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5600,0,3,0.00,110469745,19667,97.32,5680,5680,5600,7280,3920,5600,5617.01,2.01,0,-2304,5686,5642,5566,5522,5446,5665,5545,1136,1680,5000,3920,10,1,22722739,1272,-2.68,1.10,12,0.09,-2087.00,5108.00,12330,20240430,-54.58,4950,20250409,13.13,7480,-25.13,20250124,4950,13.13,20250409,12100,-53.72,20240604,4950,13.13,20250409,1.64,Y,005950,5000,1136 억,,456565,N,N,2827,N,00,N
20250513,150208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5610,10,2,0.18,108662845,19345,95.72,5680,5680,5600,7280,3920,5600,5617.10,2.01,0,-2243,5686,5642,5566,5522,5446,5665,5545,1136,1680,5000,3920,10,1,22722739,1275,-2.69,1.10,12,0.09,-2087.00,5108.00,12330,20240430,-54.50,4950,20250409,13.33,7480,-25.00,20250124,4950,13.33,20250409,12100,-53.64,20240604,4950,13.33,20250409,1.64,Y,005950,5000,1136 억,,456565,N,N,4786,N,00,N
20250513,140209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5620,20,2,0.36,82950965,14757,73.02,5680,5680,5600,7280,3920,5600,5621.13,2.01,0,-1757,5686,5642,5566,5522,5446,5665,5545,1136,1680,5000,3920,10,1,22722739,1277,-2.69,1.10,12,0.06,-2087.00,5108.00,12330,20240430,-54.42,4950,20250409,13.54,7480,-24.87,20250124,4950,13.54,20250409,12100,-53.55,20240604,4950,13.54,20250409,1.64,Y,005950,5000,1136 억,,456565,N,N,4786,N,00,N
20250513,130209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5630,30,2,0.54,73155895,13012,64.39,5680,5680,5600,7280,3920,5600,5622.19,2.01,0,-1065,5686,5642,5566,5522,5446,5665,5545,1136,1680,5000,3920,10,1,22722739,1279,-2.70,1.10,12,0.06,-2087.00,5108.00,12330,20240430,-54.34,4950,20250409,13.74,7480,-24.73,20250124,4950,13.74,20250409,12100,-53.47,20240604,4950,13.74,20250409,1.64,Y,005950,5000,1136 억,,456565,N,N,4786,N,00,N
20250513,120210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5610,10,2,0.18,68119050,12116,59.95,5680,5680,5600,7280,3920,5600,5622.24,2.01,0,-604,5686,5642,5566,5522,5446,5665,5545,1136,1680,5000,3920,10,1,22722739,1275,-2.69,1.10,12,0.05,-2087.00,5108.00,12330,20240430,-54.50,4950,20250409,13.33,7480,-25.00,20250124,4950,13.33,20250409,12100,-53.64,20240604,4950,13.33,20250409,1.64,Y,005950,5000,1136 억,,456565,N,N,4786,N,00,N
20250513,110209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5640,40,2,0.71,61817740,10995,54.41,5680,5680,5600,7280,3920,5600,5622.35,2.01,0,-912,5686,5642,5566,5522,5446,5665,5545,1136,1680,5000,3920,10,1,22722739,1282,-2.70,1.10,12,0.05,-2087.00,5108.00,12330,20240430,-54.26,4950,20250409,13.94,7480,-24.60,20250124,4950,13.94,20250409,12100,-53.39,20240604,4950,13.94,20250409,1.64,Y,005950,5000,1136 억,,456565,N,N,4786,N,00,N
20250513,100209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5620,20,2,0.36,38637680,6874,34.01,5680,5680,5600,7280,3920,5600,5620.84,2.01,0,-1520,5686,5642,5566,5522,5446,5665,5545,1136,1680,5000,3920,10,1,22722739,1277,-2.69,1.10,12,0.03,-2087.00,5108.00,12330,20240430,-54.42,4950,20250409,13.54,7480,-24.87,20250124,4950,13.54,20250409,12100,-53.55,20240604,4950,13.54,20250409,1.64,Y,005950,5000,1136 억,,456565,N,N,4786,N,00,N
20250513,090211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5670,70,2,1.25,9698890,1715,8.49,5680,5680,5610,7280,3920,5600,5655.33,2.01,0,-506,5686,5642,5566,5522,5446,5665,5545,1136,1680,5000,3920,10,1,22722739,1288,-2.72,1.11,12,0.01,-2087.00,5108.00,12330,20240430,-54.01,4950,20250409,14.55,7480,-24.20,20250124,4950,14.55,20250409,12100,-53.14,20240604,4950,14.55,20250409,1.64,Y,005950,5000,1136 억,,456565,N,N,4786,N,00,N
20250512,160207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5600,80,2,1.45,112181810,20209,57.63,5520,5610,5490,7170,3870,5520,5551.08,2.00,0,5899,5706,5612,5526,5432,5346,5570,5390,1136,1650,5000,3860,10,1,22722739,1272,-2.68,1.10,12,0.09,-2087.00,5108.00,12330,20240430,-54.58,4950,20250409,13.13,7480,-25.13,20250124,4950,13.13,20250409,12100,-53.72,20240604,4950,13.13,20250409,1.66,Y,005950,5000,1136 억,,453430,N,N,4786,N,00,N
20250512,150208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5590,70,2,1.27,105846240,19076,54.40,5520,5610,5490,7170,3870,5520,5548.66,2.00,0,5297,5706,5612,5526,5432,5346,5570,5390,1136,1650,5000,3860,10,1,22722739,1270,-2.68,1.09,12,0.08,-2087.00,5108.00,12330,20240430,-54.66,4950,20250409,12.93,7480,-25.27,20250124,4950,12.93,20250409,12100,-53.80,20240604,4950,12.93,20250409,1.66,Y,005950,5000,1136 억,,453430,N,N,4724,N,00,N
20250512,140208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5580,60,2,1.09,91148180,16446,46.90,5520,5580,5490,7170,3870,5520,5542.27,2.00,0,3973,5706,5612,5526,5432,5346,5570,5390,1136,1650,5000,3860,10,1,22722739,1268,-2.67,1.09,12,0.07,-2087.00,5108.00,12330,20240430,-54.74,4950,20250409,12.73,7480,-25.40,20250124,4950,12.73,20250409,12100,-53.88,20240604,4950,12.73,20250409,1.66,Y,005950,5000,1136 억,,453430,N,N,4724,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 160207 57 100.00 KOSPI 화학 N N N N N 5600 0 3 0.00 110469745 19667 97.32 5680 5680 5600 7280 3920 5600 5617.01 2.01 0 -2304 5686 5642 5566 5522 5446 5665 5545 1136 1680 5000 3920 10 1 22722739 1272 -2.68 1.10 12 0.09 -2087.00 5108.00 12330 20240430 -54.58 4950 20250409 13.13 7480 -25.13 20250124 4950 13.13 20250409 12100 -53.72 20240604 4950 13.13 20250409 1.64 Y 005950 5000 1136 억 456565 N N 2827 N 00 N
3 20250513 150208 57 100.00 KOSPI 화학 N N N N N 5610 10 2 0.18 108662845 19345 95.72 5680 5680 5600 7280 3920 5600 5617.10 2.01 0 -2243 5686 5642 5566 5522 5446 5665 5545 1136 1680 5000 3920 10 1 22722739 1275 -2.69 1.10 12 0.09 -2087.00 5108.00 12330 20240430 -54.50 4950 20250409 13.33 7480 -25.00 20250124 4950 13.33 20250409 12100 -53.64 20240604 4950 13.33 20250409 1.64 Y 005950 5000 1136 억 456565 N N 4786 N 00 N
4 20250513 140209 57 100.00 KOSPI 화학 N N N N N 5620 20 2 0.36 82950965 14757 73.02 5680 5680 5600 7280 3920 5600 5621.13 2.01 0 -1757 5686 5642 5566 5522 5446 5665 5545 1136 1680 5000 3920 10 1 22722739 1277 -2.69 1.10 12 0.06 -2087.00 5108.00 12330 20240430 -54.42 4950 20250409 13.54 7480 -24.87 20250124 4950 13.54 20250409 12100 -53.55 20240604 4950 13.54 20250409 1.64 Y 005950 5000 1136 억 456565 N N 4786 N 00 N
5 20250513 130209 57 100.00 KOSPI 화학 N N N N N 5630 30 2 0.54 73155895 13012 64.39 5680 5680 5600 7280 3920 5600 5622.19 2.01 0 -1065 5686 5642 5566 5522 5446 5665 5545 1136 1680 5000 3920 10 1 22722739 1279 -2.70 1.10 12 0.06 -2087.00 5108.00 12330 20240430 -54.34 4950 20250409 13.74 7480 -24.73 20250124 4950 13.74 20250409 12100 -53.47 20240604 4950 13.74 20250409 1.64 Y 005950 5000 1136 억 456565 N N 4786 N 00 N
6 20250513 120210 57 100.00 KOSPI 화학 N N N N N 5610 10 2 0.18 68119050 12116 59.95 5680 5680 5600 7280 3920 5600 5622.24 2.01 0 -604 5686 5642 5566 5522 5446 5665 5545 1136 1680 5000 3920 10 1 22722739 1275 -2.69 1.10 12 0.05 -2087.00 5108.00 12330 20240430 -54.50 4950 20250409 13.33 7480 -25.00 20250124 4950 13.33 20250409 12100 -53.64 20240604 4950 13.33 20250409 1.64 Y 005950 5000 1136 억 456565 N N 4786 N 00 N
7 20250513 110209 57 100.00 KOSPI 화학 N N N N N 5640 40 2 0.71 61817740 10995 54.41 5680 5680 5600 7280 3920 5600 5622.35 2.01 0 -912 5686 5642 5566 5522 5446 5665 5545 1136 1680 5000 3920 10 1 22722739 1282 -2.70 1.10 12 0.05 -2087.00 5108.00 12330 20240430 -54.26 4950 20250409 13.94 7480 -24.60 20250124 4950 13.94 20250409 12100 -53.39 20240604 4950 13.94 20250409 1.64 Y 005950 5000 1136 억 456565 N N 4786 N 00 N
8 20250513 100209 57 100.00 KOSPI 화학 N N N N N 5620 20 2 0.36 38637680 6874 34.01 5680 5680 5600 7280 3920 5600 5620.84 2.01 0 -1520 5686 5642 5566 5522 5446 5665 5545 1136 1680 5000 3920 10 1 22722739 1277 -2.69 1.10 12 0.03 -2087.00 5108.00 12330 20240430 -54.42 4950 20250409 13.54 7480 -24.87 20250124 4950 13.54 20250409 12100 -53.55 20240604 4950 13.54 20250409 1.64 Y 005950 5000 1136 억 456565 N N 4786 N 00 N
9 20250513 090211 57 100.00 KOSPI 화학 N N N N N 5670 70 2 1.25 9698890 1715 8.49 5680 5680 5610 7280 3920 5600 5655.33 2.01 0 -506 5686 5642 5566 5522 5446 5665 5545 1136 1680 5000 3920 10 1 22722739 1288 -2.72 1.11 12 0.01 -2087.00 5108.00 12330 20240430 -54.01 4950 20250409 14.55 7480 -24.20 20250124 4950 14.55 20250409 12100 -53.14 20240604 4950 14.55 20250409 1.64 Y 005950 5000 1136 억 456565 N N 4786 N 00 N
10 20250512 160207 57 100.00 KOSPI 화학 N N N N N 5600 80 2 1.45 112181810 20209 57.63 5520 5610 5490 7170 3870 5520 5551.08 2.00 0 5899 5706 5612 5526 5432 5346 5570 5390 1136 1650 5000 3860 10 1 22722739 1272 -2.68 1.10 12 0.09 -2087.00 5108.00 12330 20240430 -54.58 4950 20250409 13.13 7480 -25.13 20250124 4950 13.13 20250409 12100 -53.72 20240604 4950 13.13 20250409 1.66 Y 005950 5000 1136 억 453430 N N 4786 N 00 N
11 20250512 150208 57 100.00 KOSPI 화학 N N N N N 5590 70 2 1.27 105846240 19076 54.40 5520 5610 5490 7170 3870 5520 5548.66 2.00 0 5297 5706 5612 5526 5432 5346 5570 5390 1136 1650 5000 3860 10 1 22722739 1270 -2.68 1.09 12 0.08 -2087.00 5108.00 12330 20240430 -54.66 4950 20250409 12.93 7480 -25.27 20250124 4950 12.93 20250409 12100 -53.80 20240604 4950 12.93 20250409 1.66 Y 005950 5000 1136 억 453430 N N 4724 N 00 N
12 20250512 140208 57 100.00 KOSPI 화학 N N N N N 5580 60 2 1.09 91148180 16446 46.90 5520 5580 5490 7170 3870 5520 5542.27 2.00 0 3973 5706 5612 5526 5432 5346 5570 5390 1136 1650 5000 3860 10 1 22722739 1268 -2.67 1.09 12 0.07 -2087.00 5108.00 12330 20240430 -54.74 4950 20250409 12.73 7480 -25.40 20250124 4950 12.73 20250409 12100 -53.88 20240604 4950 12.73 20250409 1.66 Y 005950 5000 1136 억 453430 N N 4724 N 00 N