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
012610/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
20250513,160251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3295,30,2,0.92,93361725,28453,66.31,3290,3300,3255,4240,2290,3265,3281.26,3.86,0,-370,3301,3282,3251,3232,3201,3292,3242,208,975,500,2350,5,1,41616365,1371,8.95,0.57,12,0.07,368.00,5801.00,3685,20241113,-10.58,2520,20241210,30.75,3465,-4.91,20250425,2630,25.29,20250210,3685,-10.58,20241113,2520,30.75,20241210,0.95,Y,012610,500,208 억,,1606640,N,N,6384,N,00,N
20250513,150254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3285,20,2,0.61,69741400,21283,49.60,3290,3290,3255,4240,2290,3265,3276.86,3.86,0,-1566,3301,3282,3251,3232,3201,3292,3242,208,975,500,2350,5,1,41616365,1367,8.93,0.57,12,0.05,368.00,5801.00,3685,20241113,-10.85,2520,20241210,30.36,3465,-5.19,20250425,2630,24.90,20250210,3685,-10.85,20241113,2520,30.36,20241210,0.95,Y,012610,500,208 억,,1606640,N,N,7451,N,00,N
20250513,140254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3260,-5,5,-0.15,56995360,17387,40.52,3290,3290,3255,4240,2290,3265,3278.04,3.86,0,-1826,3301,3282,3251,3232,3201,3292,3242,208,975,500,2350,5,1,41616365,1357,8.86,0.56,12,0.04,368.00,5801.00,3685,20241113,-11.53,2520,20241210,29.37,3465,-5.92,20250425,2630,23.95,20250210,3685,-11.53,20241113,2520,29.37,20241210,0.95,Y,012610,500,208 억,,1606640,N,N,7451,N,00,N
20250513,130256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3260,-5,5,-0.15,56466955,17225,40.14,3290,3290,3255,4240,2290,3265,3278.20,3.86,0,-1769,3301,3282,3251,3232,3201,3292,3242,208,975,500,2350,5,1,41616365,1357,8.86,0.56,12,0.04,368.00,5801.00,3685,20241113,-11.53,2520,20241210,29.37,3465,-5.92,20250425,2630,23.95,20250210,3685,-11.53,20241113,2520,29.37,20241210,0.95,Y,012610,500,208 억,,1606640,N,N,7451,N,00,N
20250513,120256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3270,5,2,0.15,48825220,14884,34.69,3290,3290,3265,4240,2290,3265,3280.38,3.86,0,-1965,3301,3282,3251,3232,3201,3292,3242,208,975,500,2350,5,1,41616365,1361,8.89,0.56,12,0.04,368.00,5801.00,3685,20241113,-11.26,2520,20241210,29.76,3465,-5.63,20250425,2630,24.33,20250210,3685,-11.26,20241113,2520,29.76,20241210,0.95,Y,012610,500,208 억,,1606640,N,N,7451,N,00,N
20250513,110255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3275,10,2,0.31,41355330,12607,29.38,3290,3290,3265,4240,2290,3265,3280.35,3.86,0,-1523,3301,3282,3251,3232,3201,3292,3242,208,975,500,2350,5,1,41616365,1363,8.90,0.56,12,0.03,368.00,5801.00,3685,20241113,-11.13,2520,20241210,29.96,3465,-5.48,20250425,2630,24.52,20250210,3685,-11.13,20241113,2520,29.96,20241210,0.95,Y,012610,500,208 억,,1606640,N,N,7451,N,00,N
20250513,100255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3275,10,2,0.31,32934595,10036,23.39,3290,3290,3265,4240,2290,3265,3281.65,3.86,0,-1292,3301,3282,3251,3232,3201,3292,3242,208,975,500,2350,5,1,41616365,1363,8.90,0.56,12,0.02,368.00,5801.00,3685,20241113,-11.13,2520,20241210,29.96,3465,-5.48,20250425,2630,24.52,20250210,3685,-11.13,20241113,2520,29.96,20241210,0.95,Y,012610,500,208 억,,1606640,N,N,7451,N,00,N
20250513,090257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3290,25,2,0.77,1671320,508,1.18,3290,3290,3290,4240,2290,3265,3290.00,3.86,0,0,3301,3282,3251,3232,3201,3292,3242,208,975,500,2350,5,1,41616365,1369,8.94,0.57,12,0.00,368.00,5801.00,3685,20241113,-10.72,2520,20241210,30.56,3465,-5.05,20250425,2630,25.10,20250210,3685,-10.72,20241113,2520,30.56,20241210,0.95,Y,012610,500,208 억,,1606640,N,N,7451,N,00,N
20250512,160251,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3265,40,2,1.24,139763390,42910,178.74,3220,3270,3220,4190,2260,3225,3257.08,3.83,0,14328,3365,3295,3240,3170,3115,3267,3142,208,965,500,2320,5,1,41616365,1359,8.87,0.56,12,0.10,368.00,5801.00,3685,20241113,-11.40,2520,20241210,29.56,3465,-5.77,20250425,2630,24.14,20250210,3685,-11.40,20241113,2520,29.56,20241210,0.96,Y,012610,500,208 억,,1595447,N,N,7451,N,00,N
20250512,150253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3265,40,2,1.24,137465630,42206,175.81,3220,3270,3220,4190,2260,3225,3257.02,3.83,0,14159,3365,3295,3240,3170,3115,3267,3142,208,965,500,2320,5,1,41616365,1359,8.87,0.56,12,0.10,368.00,5801.00,3685,20241113,-11.40,2520,20241210,29.56,3465,-5.77,20250425,2630,24.14,20250210,3685,-11.40,20241113,2520,29.56,20241210,0.96,Y,012610,500,208 억,,1595447,N,N,2667,N,00,N
20250512,140253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3265,40,2,1.24,82286135,25269,105.26,3220,3270,3220,4190,2260,3225,3256.41,3.83,0,5975,3365,3295,3240,3170,3115,3267,3142,208,965,500,2320,5,1,41616365,1359,8.87,0.56,12,0.06,368.00,5801.00,3685,20241113,-11.40,2520,20241210,29.56,3465,-5.77,20250425,2630,24.14,20250210,3685,-11.40,20241113,2520,29.56,20241210,0.96,Y,012610,500,208 억,,1595447,N,N,2667,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 160251 57 100.00 KOSPI 화학 N N N N N 3295 30 2 0.92 93361725 28453 66.31 3290 3300 3255 4240 2290 3265 3281.26 3.86 0 -370 3301 3282 3251 3232 3201 3292 3242 208 975 500 2350 5 1 41616365 1371 8.95 0.57 12 0.07 368.00 5801.00 3685 20241113 -10.58 2520 20241210 30.75 3465 -4.91 20250425 2630 25.29 20250210 3685 -10.58 20241113 2520 30.75 20241210 0.95 Y 012610 500 208 억 1606640 N N 6384 N 00 N
3 20250513 150254 57 100.00 KOSPI 화학 N N N N N 3285 20 2 0.61 69741400 21283 49.60 3290 3290 3255 4240 2290 3265 3276.86 3.86 0 -1566 3301 3282 3251 3232 3201 3292 3242 208 975 500 2350 5 1 41616365 1367 8.93 0.57 12 0.05 368.00 5801.00 3685 20241113 -10.85 2520 20241210 30.36 3465 -5.19 20250425 2630 24.90 20250210 3685 -10.85 20241113 2520 30.36 20241210 0.95 Y 012610 500 208 억 1606640 N N 7451 N 00 N
4 20250513 140254 57 100.00 KOSPI 화학 N N N N N 3260 -5 5 -0.15 56995360 17387 40.52 3290 3290 3255 4240 2290 3265 3278.04 3.86 0 -1826 3301 3282 3251 3232 3201 3292 3242 208 975 500 2350 5 1 41616365 1357 8.86 0.56 12 0.04 368.00 5801.00 3685 20241113 -11.53 2520 20241210 29.37 3465 -5.92 20250425 2630 23.95 20250210 3685 -11.53 20241113 2520 29.37 20241210 0.95 Y 012610 500 208 억 1606640 N N 7451 N 00 N
5 20250513 130256 57 100.00 KOSPI 화학 N N N N N 3260 -5 5 -0.15 56466955 17225 40.14 3290 3290 3255 4240 2290 3265 3278.20 3.86 0 -1769 3301 3282 3251 3232 3201 3292 3242 208 975 500 2350 5 1 41616365 1357 8.86 0.56 12 0.04 368.00 5801.00 3685 20241113 -11.53 2520 20241210 29.37 3465 -5.92 20250425 2630 23.95 20250210 3685 -11.53 20241113 2520 29.37 20241210 0.95 Y 012610 500 208 억 1606640 N N 7451 N 00 N
6 20250513 120256 57 100.00 KOSPI 화학 N N N N N 3270 5 2 0.15 48825220 14884 34.69 3290 3290 3265 4240 2290 3265 3280.38 3.86 0 -1965 3301 3282 3251 3232 3201 3292 3242 208 975 500 2350 5 1 41616365 1361 8.89 0.56 12 0.04 368.00 5801.00 3685 20241113 -11.26 2520 20241210 29.76 3465 -5.63 20250425 2630 24.33 20250210 3685 -11.26 20241113 2520 29.76 20241210 0.95 Y 012610 500 208 억 1606640 N N 7451 N 00 N
7 20250513 110255 57 100.00 KOSPI 화학 N N N N N 3275 10 2 0.31 41355330 12607 29.38 3290 3290 3265 4240 2290 3265 3280.35 3.86 0 -1523 3301 3282 3251 3232 3201 3292 3242 208 975 500 2350 5 1 41616365 1363 8.90 0.56 12 0.03 368.00 5801.00 3685 20241113 -11.13 2520 20241210 29.96 3465 -5.48 20250425 2630 24.52 20250210 3685 -11.13 20241113 2520 29.96 20241210 0.95 Y 012610 500 208 억 1606640 N N 7451 N 00 N
8 20250513 100255 57 100.00 KOSPI 화학 N N N N N 3275 10 2 0.31 32934595 10036 23.39 3290 3290 3265 4240 2290 3265 3281.65 3.86 0 -1292 3301 3282 3251 3232 3201 3292 3242 208 975 500 2350 5 1 41616365 1363 8.90 0.56 12 0.02 368.00 5801.00 3685 20241113 -11.13 2520 20241210 29.96 3465 -5.48 20250425 2630 24.52 20250210 3685 -11.13 20241113 2520 29.96 20241210 0.95 Y 012610 500 208 억 1606640 N N 7451 N 00 N
9 20250513 090257 57 100.00 KOSPI 화학 N N N N N 3290 25 2 0.77 1671320 508 1.18 3290 3290 3290 4240 2290 3265 3290.00 3.86 0 0 3301 3282 3251 3232 3201 3292 3242 208 975 500 2350 5 1 41616365 1369 8.94 0.57 12 0.00 368.00 5801.00 3685 20241113 -10.72 2520 20241210 30.56 3465 -5.05 20250425 2630 25.10 20250210 3685 -10.72 20241113 2520 30.56 20241210 0.95 Y 012610 500 208 억 1606640 N N 7451 N 00 N
10 20250512 160251 57 100.00 KOSPI 화학 N N N N N 3265 40 2 1.24 139763390 42910 178.74 3220 3270 3220 4190 2260 3225 3257.08 3.83 0 14328 3365 3295 3240 3170 3115 3267 3142 208 965 500 2320 5 1 41616365 1359 8.87 0.56 12 0.10 368.00 5801.00 3685 20241113 -11.40 2520 20241210 29.56 3465 -5.77 20250425 2630 24.14 20250210 3685 -11.40 20241113 2520 29.56 20241210 0.96 Y 012610 500 208 억 1595447 N N 7451 N 00 N
11 20250512 150253 57 100.00 KOSPI 화학 N N N N N 3265 40 2 1.24 137465630 42206 175.81 3220 3270 3220 4190 2260 3225 3257.02 3.83 0 14159 3365 3295 3240 3170 3115 3267 3142 208 965 500 2320 5 1 41616365 1359 8.87 0.56 12 0.10 368.00 5801.00 3685 20241113 -11.40 2520 20241210 29.56 3465 -5.77 20250425 2630 24.14 20250210 3685 -11.40 20241113 2520 29.56 20241210 0.96 Y 012610 500 208 억 1595447 N N 2667 N 00 N
12 20250512 140253 57 100.00 KOSPI 화학 N N N N N 3265 40 2 1.24 82286135 25269 105.26 3220 3270 3220 4190 2260 3225 3256.41 3.83 0 5975 3365 3295 3240 3170 3115 3267 3142 208 965 500 2320 5 1 41616365 1359 8.87 0.56 12 0.06 368.00 5801.00 3685 20241113 -11.40 2520 20241210 29.56 3465 -5.77 20250425 2630 24.14 20250210 3685 -11.40 20241113 2520 29.56 20241210 0.96 Y 012610 500 208 억 1595447 N N 2667 N 00 N