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
008490/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
20250513,160225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15560,490,2,3.25,1040578735,67147,167.49,15000,15650,15000,19590,10550,15070,15496.93,8.18,0,26529,15636,15352,14796,14512,13956,15495,14655,61,4520,500,10540,10,1,11569113,1800,9.85,0.38,12,0.58,1580.00,40572.00,23000,20240516,-32.35,11920,20241209,30.54,17460,-10.88,20250206,12360,25.89,20250409,23000,-32.35,20240516,11920,30.54,20241209,0.38,Y,008490,500,60 억,,945920,N,N,506,N,00,N
20250513,150227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15530,460,2,3.05,1008295895,65068,162.30,15000,15650,15000,19590,10550,15070,15496.03,8.18,0,26490,15636,15352,14796,14512,13956,15495,14655,61,4520,500,10540,10,1,11569113,1797,9.83,0.38,12,0.56,1580.00,40572.00,23000,20240516,-32.48,11920,20241209,30.29,17460,-11.05,20250206,12360,25.65,20250409,23000,-32.48,20240516,11920,30.29,20241209,0.38,Y,008490,500,60 억,,945920,N,N,2129,N,00,N
20250513,140228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15550,480,2,3.19,967451670,62439,155.74,15000,15650,15000,19590,10550,15070,15494.35,8.18,0,25659,15636,15352,14796,14512,13956,15495,14655,61,4520,500,10540,10,1,11569113,1799,9.84,0.38,12,0.54,1580.00,40572.00,23000,20240516,-32.39,11920,20241209,30.45,17460,-10.94,20250206,12360,25.81,20250409,23000,-32.39,20240516,11920,30.45,20241209,0.38,Y,008490,500,60 억,,945920,N,N,2129,N,00,N
20250513,130228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15640,570,2,3.78,786723320,50803,126.72,15000,15650,15000,19590,10550,15070,15485.77,8.18,0,22475,15636,15352,14796,14512,13956,15495,14655,61,4520,500,10540,10,1,11569113,1809,9.90,0.39,12,0.44,1580.00,40572.00,23000,20240516,-32.00,11920,20241209,31.21,17460,-10.42,20250206,12360,26.54,20250409,23000,-32.00,20240516,11920,31.21,20241209,0.38,Y,008490,500,60 억,,945920,N,N,2129,N,00,N
20250513,120229,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15540,470,2,3.12,644171850,41641,103.87,15000,15600,15000,19590,10550,15070,15469.65,8.18,0,16281,15636,15352,14796,14512,13956,15495,14655,61,4520,500,10540,10,1,11569113,1798,9.84,0.38,12,0.36,1580.00,40572.00,23000,20240516,-32.43,11920,20241209,30.37,17460,-11.00,20250206,12360,25.73,20250409,23000,-32.43,20240516,11920,30.37,20241209,0.38,Y,008490,500,60 억,,945920,N,N,2129,N,00,N
20250513,110228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15530,460,2,3.05,605320560,39139,97.63,15000,15600,15000,19590,10550,15070,15465.92,8.18,0,16115,15636,15352,14796,14512,13956,15495,14655,61,4520,500,10540,10,1,11569113,1797,9.83,0.38,12,0.34,1580.00,40572.00,23000,20240516,-32.48,11920,20241209,30.29,17460,-11.05,20250206,12360,25.65,20250409,23000,-32.48,20240516,11920,30.29,20241209,0.38,Y,008490,500,60 억,,945920,N,N,2129,N,00,N
20250513,100228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15500,430,2,2.85,528231900,34170,85.23,15000,15600,15000,19590,10550,15070,15458.94,8.18,0,15396,15636,15352,14796,14512,13956,15495,14655,61,4520,500,10540,10,1,11569113,1793,9.81,0.38,12,0.30,1580.00,40572.00,23000,20240516,-32.61,11920,20241209,30.03,17460,-11.23,20250206,12360,25.40,20250409,23000,-32.61,20240516,11920,30.03,20241209,0.38,Y,008490,500,60 억,,945920,N,N,2129,N,00,N
20250513,090230,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15100,30,2,0.20,1446880,96,0.24,15000,15100,15000,19590,10550,15070,15071.67,8.18,0,66,15636,15352,14796,14512,13956,15495,14655,61,4520,500,10540,10,1,11569113,1747,9.56,0.37,12,0.00,1580.00,40572.00,23000,20240516,-34.35,11920,20241209,26.68,17460,-13.52,20250206,12360,22.17,20250409,23000,-34.35,20240516,11920,26.68,20241209,0.38,Y,008490,500,60 억,,945920,N,N,2129,N,00,N
20250512,160225,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15070,830,2,5.83,576480045,39139,132.53,14240,15080,14240,18510,9970,14240,14729.04,8.08,0,11042,14573,14406,14253,14086,13933,14490,14170,61,4270,500,9960,10,1,11569113,1743,9.54,0.37,12,0.34,1580.00,40572.00,23000,20240516,-34.48,11920,20241209,26.43,17460,-13.69,20250206,12360,21.93,20250409,23000,-34.48,20240516,11920,26.43,20241209,0.38,Y,008490,500,60 억,,935060,N,N,2129,N,00,N
20250512,150226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15040,800,2,5.62,533257855,36269,122.81,14240,15050,14240,18510,9970,14240,14702.86,8.08,0,11348,14573,14406,14253,14086,13933,14490,14170,61,4270,500,9960,10,1,11569113,1740,9.52,0.37,12,0.31,1580.00,40572.00,23000,20240516,-34.61,11920,20241209,26.17,17460,-13.86,20250206,12360,21.68,20250409,23000,-34.61,20240516,11920,26.17,20241209,0.38,Y,008490,500,60 억,,935060,N,N,2624,N,00,N
20250512,140226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14740,500,2,3.51,326175300,22395,75.83,14240,14740,14240,18510,9970,14240,14564.65,8.08,0,7784,14573,14406,14253,14086,13933,14490,14170,61,4270,500,9960,10,1,11569113,1705,9.33,0.36,12,0.19,1580.00,40572.00,23000,20240516,-35.91,11920,20241209,23.66,17460,-15.58,20250206,12360,19.26,20250409,23000,-35.91,20240516,11920,23.66,20241209,0.38,Y,008490,500,60 억,,935060,N,N,2624,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 160225 55 60.00 KOSPI 화학 N N N Y 60 N 15560 490 2 3.25 1040578735 67147 167.49 15000 15650 15000 19590 10550 15070 15496.93 8.18 0 26529 15636 15352 14796 14512 13956 15495 14655 61 4520 500 10540 10 1 11569113 1800 9.85 0.38 12 0.58 1580.00 40572.00 23000 20240516 -32.35 11920 20241209 30.54 17460 -10.88 20250206 12360 25.89 20250409 23000 -32.35 20240516 11920 30.54 20241209 0.38 Y 008490 500 60 억 945920 N N 506 N 00 N
3 20250513 150227 55 60.00 KOSPI 화학 N N N Y 60 N 15530 460 2 3.05 1008295895 65068 162.30 15000 15650 15000 19590 10550 15070 15496.03 8.18 0 26490 15636 15352 14796 14512 13956 15495 14655 61 4520 500 10540 10 1 11569113 1797 9.83 0.38 12 0.56 1580.00 40572.00 23000 20240516 -32.48 11920 20241209 30.29 17460 -11.05 20250206 12360 25.65 20250409 23000 -32.48 20240516 11920 30.29 20241209 0.38 Y 008490 500 60 억 945920 N N 2129 N 00 N
4 20250513 140228 55 60.00 KOSPI 화학 N N N Y 60 N 15550 480 2 3.19 967451670 62439 155.74 15000 15650 15000 19590 10550 15070 15494.35 8.18 0 25659 15636 15352 14796 14512 13956 15495 14655 61 4520 500 10540 10 1 11569113 1799 9.84 0.38 12 0.54 1580.00 40572.00 23000 20240516 -32.39 11920 20241209 30.45 17460 -10.94 20250206 12360 25.81 20250409 23000 -32.39 20240516 11920 30.45 20241209 0.38 Y 008490 500 60 억 945920 N N 2129 N 00 N
5 20250513 130228 55 60.00 KOSPI 화학 N N N Y 60 N 15640 570 2 3.78 786723320 50803 126.72 15000 15650 15000 19590 10550 15070 15485.77 8.18 0 22475 15636 15352 14796 14512 13956 15495 14655 61 4520 500 10540 10 1 11569113 1809 9.90 0.39 12 0.44 1580.00 40572.00 23000 20240516 -32.00 11920 20241209 31.21 17460 -10.42 20250206 12360 26.54 20250409 23000 -32.00 20240516 11920 31.21 20241209 0.38 Y 008490 500 60 억 945920 N N 2129 N 00 N
6 20250513 120229 55 60.00 KOSPI 화학 N N N Y 60 N 15540 470 2 3.12 644171850 41641 103.87 15000 15600 15000 19590 10550 15070 15469.65 8.18 0 16281 15636 15352 14796 14512 13956 15495 14655 61 4520 500 10540 10 1 11569113 1798 9.84 0.38 12 0.36 1580.00 40572.00 23000 20240516 -32.43 11920 20241209 30.37 17460 -11.00 20250206 12360 25.73 20250409 23000 -32.43 20240516 11920 30.37 20241209 0.38 Y 008490 500 60 억 945920 N N 2129 N 00 N
7 20250513 110228 55 60.00 KOSPI 화학 N N N Y 60 N 15530 460 2 3.05 605320560 39139 97.63 15000 15600 15000 19590 10550 15070 15465.92 8.18 0 16115 15636 15352 14796 14512 13956 15495 14655 61 4520 500 10540 10 1 11569113 1797 9.83 0.38 12 0.34 1580.00 40572.00 23000 20240516 -32.48 11920 20241209 30.29 17460 -11.05 20250206 12360 25.65 20250409 23000 -32.48 20240516 11920 30.29 20241209 0.38 Y 008490 500 60 억 945920 N N 2129 N 00 N
8 20250513 100228 55 60.00 KOSPI 화학 N N N Y 60 N 15500 430 2 2.85 528231900 34170 85.23 15000 15600 15000 19590 10550 15070 15458.94 8.18 0 15396 15636 15352 14796 14512 13956 15495 14655 61 4520 500 10540 10 1 11569113 1793 9.81 0.38 12 0.30 1580.00 40572.00 23000 20240516 -32.61 11920 20241209 30.03 17460 -11.23 20250206 12360 25.40 20250409 23000 -32.61 20240516 11920 30.03 20241209 0.38 Y 008490 500 60 억 945920 N N 2129 N 00 N
9 20250513 090230 55 60.00 KOSPI 화학 N N N Y 60 N 15100 30 2 0.20 1446880 96 0.24 15000 15100 15000 19590 10550 15070 15071.67 8.18 0 66 15636 15352 14796 14512 13956 15495 14655 61 4520 500 10540 10 1 11569113 1747 9.56 0.37 12 0.00 1580.00 40572.00 23000 20240516 -34.35 11920 20241209 26.68 17460 -13.52 20250206 12360 22.17 20250409 23000 -34.35 20240516 11920 26.68 20241209 0.38 Y 008490 500 60 억 945920 N N 2129 N 00 N
10 20250512 160225 55 60.00 KOSPI 화학 N N N Y 60 N 15070 830 2 5.83 576480045 39139 132.53 14240 15080 14240 18510 9970 14240 14729.04 8.08 0 11042 14573 14406 14253 14086 13933 14490 14170 61 4270 500 9960 10 1 11569113 1743 9.54 0.37 12 0.34 1580.00 40572.00 23000 20240516 -34.48 11920 20241209 26.43 17460 -13.69 20250206 12360 21.93 20250409 23000 -34.48 20240516 11920 26.43 20241209 0.38 Y 008490 500 60 억 935060 N N 2129 N 00 N
11 20250512 150226 55 60.00 KOSPI 화학 N N N Y 60 N 15040 800 2 5.62 533257855 36269 122.81 14240 15050 14240 18510 9970 14240 14702.86 8.08 0 11348 14573 14406 14253 14086 13933 14490 14170 61 4270 500 9960 10 1 11569113 1740 9.52 0.37 12 0.31 1580.00 40572.00 23000 20240516 -34.61 11920 20241209 26.17 17460 -13.86 20250206 12360 21.68 20250409 23000 -34.61 20240516 11920 26.17 20241209 0.38 Y 008490 500 60 억 935060 N N 2624 N 00 N
12 20250512 140226 55 60.00 KOSPI 화학 N N N Y 60 N 14740 500 2 3.51 326175300 22395 75.83 14240 14740 14240 18510 9970 14240 14564.65 8.08 0 7784 14573 14406 14253 14086 13933 14490 14170 61 4270 500 9960 10 1 11569113 1705 9.33 0.36 12 0.19 1580.00 40572.00 23000 20240516 -35.91 11920 20241209 23.66 17460 -15.58 20250206 12360 19.26 20250409 23000 -35.91 20240516 11920 23.66 20241209 0.38 Y 008490 500 60 억 935060 N N 2624 N 00 N