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
010640/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
20250513,160239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4120,-20,5,-0.48,433948615,105234,123.91,4110,4165,4100,5380,2900,4140,4123.65,4.14,0,14860,4193,4166,4128,4101,4063,4180,4115,50,1240,500,2890,5,1,10000000,412,13.04,1.26,12,1.05,316.00,3273.00,8500,20241216,-51.53,3955,20250507,4.17,8120,-49.26,20250205,3955,4.17,20250507,8500,-51.53,20241216,3955,4.17,20250507,4.21,Y,010640,500,50 억,,414026,N,N,30,N,00,N
20250513,150242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4120,-20,5,-0.48,386372400,93672,110.29,4110,4165,4100,5380,2900,4140,4124.74,4.14,0,13454,4193,4166,4128,4101,4063,4180,4115,50,1240,500,2890,5,1,10000000,412,13.04,1.26,12,0.94,316.00,3273.00,8500,20241216,-51.53,3955,20250507,4.17,8120,-49.26,20250205,3955,4.17,20250507,8500,-51.53,20241216,3955,4.17,20250507,4.21,Y,010640,500,50 억,,414026,N,N,10,N,00,N
20250513,140242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4130,-10,5,-0.24,318560290,77186,90.88,4110,4165,4110,5380,2900,4140,4127.18,4.14,0,15968,4193,4166,4128,4101,4063,4180,4115,50,1240,500,2890,5,1,10000000,413,13.07,1.26,12,0.77,316.00,3273.00,8500,20241216,-51.41,3955,20250507,4.42,8120,-49.14,20250205,3955,4.42,20250507,8500,-51.41,20241216,3955,4.42,20250507,4.21,Y,010640,500,50 억,,414026,N,N,10,N,00,N
20250513,130243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4130,-10,5,-0.24,301484370,73043,86.00,4110,4165,4110,5380,2900,4140,4127.49,4.14,0,17886,4193,4166,4128,4101,4063,4180,4115,50,1240,500,2890,5,1,10000000,413,13.07,1.26,12,0.73,316.00,3273.00,8500,20241216,-51.41,3955,20250507,4.42,8120,-49.14,20250205,3955,4.42,20250507,8500,-51.41,20241216,3955,4.42,20250507,4.21,Y,010640,500,50 억,,414026,N,N,10,N,00,N
20250513,120244,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4130,-10,5,-0.24,294635230,71384,84.05,4110,4165,4110,5380,2900,4140,4127.47,4.14,0,17997,4193,4166,4128,4101,4063,4180,4115,50,1240,500,2890,5,1,10000000,413,13.07,1.26,12,0.71,316.00,3273.00,8500,20241216,-51.41,3955,20250507,4.42,8120,-49.14,20250205,3955,4.42,20250507,8500,-51.41,20241216,3955,4.42,20250507,4.21,Y,010640,500,50 억,,414026,N,N,10,N,00,N
20250513,110243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4140,0,3,0.00,257794840,62448,73.53,4110,4165,4110,5380,2900,4140,4128.15,4.14,0,17501,4193,4166,4128,4101,4063,4180,4115,50,1240,500,2890,5,1,10000000,414,13.10,1.26,12,0.62,316.00,3273.00,8500,20241216,-51.29,3955,20250507,4.68,8120,-49.01,20250205,3955,4.68,20250507,8500,-51.29,20241216,3955,4.68,20250507,4.21,Y,010640,500,50 억,,414026,N,N,10,N,00,N
20250513,100243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4145,5,2,0.12,217689420,52750,62.11,4110,4165,4110,5380,2900,4140,4126.81,4.14,0,16227,4193,4166,4128,4101,4063,4180,4115,50,1240,500,2890,5,1,10000000,415,13.12,1.27,12,0.53,316.00,3273.00,8500,20241216,-51.24,3955,20250507,4.80,8120,-48.95,20250205,3955,4.80,20250507,8500,-51.24,20241216,3955,4.80,20250507,4.21,Y,010640,500,50 억,,414026,N,N,10,N,00,N
20250513,090245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4125,-15,5,-0.36,103271575,25106,29.56,4110,4145,4110,5380,2900,4140,4113.42,4.14,0,9022,4193,4166,4128,4101,4063,4180,4115,50,1240,500,2890,5,1,10000000,413,13.05,1.26,12,0.25,316.00,3273.00,8500,20241216,-51.47,3955,20250507,4.30,8120,-49.20,20250205,3955,4.30,20250507,8500,-51.47,20241216,3955,4.30,20250507,4.21,Y,010640,500,50 억,,414026,N,N,10,N,00,N
20250512,160239,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4140,45,2,1.10,351316171,84886,133.33,4095,4155,4090,5320,2870,4095,4138.68,3.74,0,41474,4181,4137,4096,4052,4011,4117,4032,50,1225,500,2860,5,1,10000000,414,13.10,1.26,12,0.85,316.00,3273.00,8500,20241216,-51.29,3955,20250507,4.68,8120,-49.01,20250205,3955,4.68,20250507,8500,-51.29,20241216,3955,4.68,20250507,4.82,Y,010640,500,50 억,,374029,N,N,10,N,00,N
20250512,150241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4135,40,2,0.98,313330616,75695,118.90,4095,4155,4090,5320,2870,4095,4139.38,3.74,0,37271,4181,4137,4096,4052,4011,4117,4032,50,1225,500,2860,5,1,10000000,414,13.09,1.26,12,0.76,316.00,3273.00,8500,20241216,-51.35,3955,20250507,4.55,8120,-49.08,20250205,3955,4.55,20250507,8500,-51.35,20241216,3955,4.55,20250507,4.82,Y,010640,500,50 억,,374029,N,N,14,N,00,N
20250512,140241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4145,50,2,1.22,290610221,70205,110.27,4095,4155,4090,5320,2870,4095,4139.45,3.74,0,37337,4181,4137,4096,4052,4011,4117,4032,50,1225,500,2860,5,1,10000000,415,13.12,1.27,12,0.70,316.00,3273.00,8500,20241216,-51.24,3955,20250507,4.80,8120,-48.95,20250205,3955,4.80,20250507,8500,-51.24,20241216,3955,4.80,20250507,4.82,Y,010640,500,50 억,,374029,N,N,14,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 160239 57 100.00 KOSPI 화학 N N N N N 4120 -20 5 -0.48 433948615 105234 123.91 4110 4165 4100 5380 2900 4140 4123.65 4.14 0 14860 4193 4166 4128 4101 4063 4180 4115 50 1240 500 2890 5 1 10000000 412 13.04 1.26 12 1.05 316.00 3273.00 8500 20241216 -51.53 3955 20250507 4.17 8120 -49.26 20250205 3955 4.17 20250507 8500 -51.53 20241216 3955 4.17 20250507 4.21 Y 010640 500 50 억 414026 N N 30 N 00 N
3 20250513 150242 57 100.00 KOSPI 화학 N N N N N 4120 -20 5 -0.48 386372400 93672 110.29 4110 4165 4100 5380 2900 4140 4124.74 4.14 0 13454 4193 4166 4128 4101 4063 4180 4115 50 1240 500 2890 5 1 10000000 412 13.04 1.26 12 0.94 316.00 3273.00 8500 20241216 -51.53 3955 20250507 4.17 8120 -49.26 20250205 3955 4.17 20250507 8500 -51.53 20241216 3955 4.17 20250507 4.21 Y 010640 500 50 억 414026 N N 10 N 00 N
4 20250513 140242 57 100.00 KOSPI 화학 N N N N N 4130 -10 5 -0.24 318560290 77186 90.88 4110 4165 4110 5380 2900 4140 4127.18 4.14 0 15968 4193 4166 4128 4101 4063 4180 4115 50 1240 500 2890 5 1 10000000 413 13.07 1.26 12 0.77 316.00 3273.00 8500 20241216 -51.41 3955 20250507 4.42 8120 -49.14 20250205 3955 4.42 20250507 8500 -51.41 20241216 3955 4.42 20250507 4.21 Y 010640 500 50 억 414026 N N 10 N 00 N
5 20250513 130243 57 100.00 KOSPI 화학 N N N N N 4130 -10 5 -0.24 301484370 73043 86.00 4110 4165 4110 5380 2900 4140 4127.49 4.14 0 17886 4193 4166 4128 4101 4063 4180 4115 50 1240 500 2890 5 1 10000000 413 13.07 1.26 12 0.73 316.00 3273.00 8500 20241216 -51.41 3955 20250507 4.42 8120 -49.14 20250205 3955 4.42 20250507 8500 -51.41 20241216 3955 4.42 20250507 4.21 Y 010640 500 50 억 414026 N N 10 N 00 N
6 20250513 120244 57 100.00 KOSPI 화학 N N N N N 4130 -10 5 -0.24 294635230 71384 84.05 4110 4165 4110 5380 2900 4140 4127.47 4.14 0 17997 4193 4166 4128 4101 4063 4180 4115 50 1240 500 2890 5 1 10000000 413 13.07 1.26 12 0.71 316.00 3273.00 8500 20241216 -51.41 3955 20250507 4.42 8120 -49.14 20250205 3955 4.42 20250507 8500 -51.41 20241216 3955 4.42 20250507 4.21 Y 010640 500 50 억 414026 N N 10 N 00 N
7 20250513 110243 57 100.00 KOSPI 화학 N N N N N 4140 0 3 0.00 257794840 62448 73.53 4110 4165 4110 5380 2900 4140 4128.15 4.14 0 17501 4193 4166 4128 4101 4063 4180 4115 50 1240 500 2890 5 1 10000000 414 13.10 1.26 12 0.62 316.00 3273.00 8500 20241216 -51.29 3955 20250507 4.68 8120 -49.01 20250205 3955 4.68 20250507 8500 -51.29 20241216 3955 4.68 20250507 4.21 Y 010640 500 50 억 414026 N N 10 N 00 N
8 20250513 100243 57 100.00 KOSPI 화학 N N N N N 4145 5 2 0.12 217689420 52750 62.11 4110 4165 4110 5380 2900 4140 4126.81 4.14 0 16227 4193 4166 4128 4101 4063 4180 4115 50 1240 500 2890 5 1 10000000 415 13.12 1.27 12 0.53 316.00 3273.00 8500 20241216 -51.24 3955 20250507 4.80 8120 -48.95 20250205 3955 4.80 20250507 8500 -51.24 20241216 3955 4.80 20250507 4.21 Y 010640 500 50 억 414026 N N 10 N 00 N
9 20250513 090245 57 100.00 KOSPI 화학 N N N N N 4125 -15 5 -0.36 103271575 25106 29.56 4110 4145 4110 5380 2900 4140 4113.42 4.14 0 9022 4193 4166 4128 4101 4063 4180 4115 50 1240 500 2890 5 1 10000000 413 13.05 1.26 12 0.25 316.00 3273.00 8500 20241216 -51.47 3955 20250507 4.30 8120 -49.20 20250205 3955 4.30 20250507 8500 -51.47 20241216 3955 4.30 20250507 4.21 Y 010640 500 50 억 414026 N N 10 N 00 N
10 20250512 160239 57 100.00 KOSPI 화학 N N N N N 4140 45 2 1.10 351316171 84886 133.33 4095 4155 4090 5320 2870 4095 4138.68 3.74 0 41474 4181 4137 4096 4052 4011 4117 4032 50 1225 500 2860 5 1 10000000 414 13.10 1.26 12 0.85 316.00 3273.00 8500 20241216 -51.29 3955 20250507 4.68 8120 -49.01 20250205 3955 4.68 20250507 8500 -51.29 20241216 3955 4.68 20250507 4.82 Y 010640 500 50 억 374029 N N 10 N 00 N
11 20250512 150241 57 100.00 KOSPI 화학 N N N N N 4135 40 2 0.98 313330616 75695 118.90 4095 4155 4090 5320 2870 4095 4139.38 3.74 0 37271 4181 4137 4096 4052 4011 4117 4032 50 1225 500 2860 5 1 10000000 414 13.09 1.26 12 0.76 316.00 3273.00 8500 20241216 -51.35 3955 20250507 4.55 8120 -49.08 20250205 3955 4.55 20250507 8500 -51.35 20241216 3955 4.55 20250507 4.82 Y 010640 500 50 억 374029 N N 14 N 00 N
12 20250512 140241 57 100.00 KOSPI 화학 N N N N N 4145 50 2 1.22 290610221 70205 110.27 4095 4155 4090 5320 2870 4095 4139.45 3.74 0 37337 4181 4137 4096 4052 4011 4117 4032 50 1225 500 2860 5 1 10000000 415 13.12 1.27 12 0.70 316.00 3273.00 8500 20241216 -51.24 3955 20250507 4.80 8120 -48.95 20250205 3955 4.80 20250507 8500 -51.24 20241216 3955 4.80 20250507 4.82 Y 010640 500 50 억 374029 N N 14 N 00 N