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
018250/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
20250513,160315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14710,10,2,0.07,1252105380,85614,60.77,14710,14760,14350,19110,10290,14700,14625.01,2.90,0,7235,15120,14910,14520,14310,13920,15015,14415,264,4410,1000,10580,10,1,26409935,3885,9.13,0.91,12,0.32,1612.00,16147.00,26650,20240531,-44.80,11700,20250203,25.73,18050,-18.50,20250402,11700,25.73,20250203,26650,-44.80,20240531,11700,25.73,20250203,1.43,Y,018250,1000,264 억,,766016,N,N,3264,N,00,N
20250513,150318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14710,10,2,0.07,1194785970,81721,58.01,14710,14760,14350,19110,10290,14700,14620.31,2.90,0,6269,15120,14910,14520,14310,13920,15015,14415,264,4410,1000,10580,10,1,26409935,3885,9.13,0.91,12,0.31,1612.00,16147.00,26650,20240531,-44.80,11700,20250203,25.73,18050,-18.50,20250402,11700,25.73,20250203,26650,-44.80,20240531,11700,25.73,20250203,1.43,Y,018250,1000,264 억,,766016,N,N,12792,N,00,N
20250513,140318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14600,-100,5,-0.68,985519420,67473,47.90,14710,14760,14350,19110,10290,14700,14606.13,2.90,0,5162,15120,14910,14520,14310,13920,15015,14415,264,4410,1000,10580,10,1,26409935,3856,9.06,0.90,12,0.26,1612.00,16147.00,26650,20240531,-45.22,11700,20250203,24.79,18050,-19.11,20250402,11700,24.79,20250203,26650,-45.22,20240531,11700,24.79,20250203,1.43,Y,018250,1000,264 억,,766016,N,N,12792,N,00,N
20250513,130320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14620,-80,5,-0.54,934211415,63957,45.40,14710,14760,14350,19110,10290,14700,14606.87,2.90,0,5509,15120,14910,14520,14310,13920,15015,14415,264,4410,1000,10580,10,1,26409935,3861,9.07,0.91,12,0.24,1612.00,16147.00,26650,20240531,-45.14,11700,20250203,24.96,18050,-19.00,20250402,11700,24.96,20250203,26650,-45.14,20240531,11700,24.96,20250203,1.43,Y,018250,1000,264 억,,766016,N,N,12792,N,00,N
20250513,120320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14630,-70,5,-0.48,876650810,60019,42.60,14710,14760,14350,19110,10290,14700,14606.22,2.90,0,4152,15120,14910,14520,14310,13920,15015,14415,264,4410,1000,10580,10,1,26409935,3864,9.08,0.91,12,0.23,1612.00,16147.00,26650,20240531,-45.10,11700,20250203,25.04,18050,-18.95,20250402,11700,25.04,20250203,26650,-45.10,20240531,11700,25.04,20250203,1.43,Y,018250,1000,264 억,,766016,N,N,12792,N,00,N
20250513,110319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14650,-50,5,-0.34,777044750,53220,37.78,14710,14760,14350,19110,10290,14700,14600.62,2.90,0,2407,15120,14910,14520,14310,13920,15015,14415,264,4410,1000,10580,10,1,26409935,3869,9.09,0.91,12,0.20,1612.00,16147.00,26650,20240531,-45.03,11700,20250203,25.21,18050,-18.84,20250402,11700,25.21,20250203,26650,-45.03,20240531,11700,25.21,20250203,1.43,Y,018250,1000,264 억,,766016,N,N,12792,N,00,N
20250513,100320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14680,-20,5,-0.14,585109005,40141,28.49,14710,14730,14350,19110,10290,14700,14576.34,2.90,0,678,15120,14910,14520,14310,13920,15015,14415,264,4410,1000,10580,10,1,26409935,3877,9.11,0.91,12,0.15,1612.00,16147.00,26650,20240531,-44.92,11700,20250203,25.47,18050,-18.67,20250402,11700,25.47,20250203,26650,-44.92,20240531,11700,25.47,20250203,1.43,Y,018250,1000,264 억,,766016,N,N,12792,N,00,N
20250513,090321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14630,-70,5,-0.48,41599345,2838,2.01,14710,14720,14580,19110,10290,14700,14657.98,2.90,0,-1650,15120,14910,14520,14310,13920,15015,14415,264,4410,1000,10580,10,1,26409935,3864,9.08,0.91,12,0.01,1612.00,16147.00,26650,20240531,-45.10,11700,20250203,25.04,18050,-18.95,20250402,11700,25.04,20250203,26650,-45.10,20240531,11700,25.04,20250203,1.43,Y,018250,1000,264 억,,766016,N,N,12792,N,00,N
20250512,160314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14700,640,2,4.55,2037705765,140874,151.67,14460,14730,14130,18270,9850,14060,14464.56,2.89,0,9942,14313,14186,14053,13926,13793,14250,13990,264,4210,1000,10120,10,1,26409935,3882,9.12,0.91,12,0.53,1612.00,16147.00,26650,20240531,-44.84,11700,20250203,25.64,18050,-18.56,20250402,11700,25.64,20250203,26650,-44.84,20240531,11700,25.64,20250203,1.44,Y,018250,1000,264 억,,763258,N,N,12792,N,00,N
20250512,150317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14640,580,2,4.13,1756396135,121733,131.06,14460,14730,14130,18270,9850,14060,14428.27,2.89,0,7931,14313,14186,14053,13926,13793,14250,13990,264,4210,1000,10120,10,1,26409935,3866,9.08,0.91,12,0.46,1612.00,16147.00,26650,20240531,-45.07,11700,20250203,25.13,18050,-18.89,20250402,11700,25.13,20250203,26650,-45.07,20240531,11700,25.13,20250203,1.44,Y,018250,1000,264 억,,763258,N,N,8127,N,00,N
20250512,140316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14420,360,2,2.56,1213168425,84566,91.04,14460,14500,14130,18270,9850,14060,14345.82,2.89,0,-419,14313,14186,14053,13926,13793,14250,13990,264,4210,1000,10120,10,1,26409935,3808,8.95,0.89,12,0.32,1612.00,16147.00,26650,20240531,-45.89,11700,20250203,23.25,18050,-20.11,20250402,11700,23.25,20250203,26650,-45.89,20240531,11700,23.25,20250203,1.44,Y,018250,1000,264 억,,763258,N,N,8127,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 160315 55 60.00 KOSPI 화학 N N N Y 60 N 14710 10 2 0.07 1252105380 85614 60.77 14710 14760 14350 19110 10290 14700 14625.01 2.90 0 7235 15120 14910 14520 14310 13920 15015 14415 264 4410 1000 10580 10 1 26409935 3885 9.13 0.91 12 0.32 1612.00 16147.00 26650 20240531 -44.80 11700 20250203 25.73 18050 -18.50 20250402 11700 25.73 20250203 26650 -44.80 20240531 11700 25.73 20250203 1.43 Y 018250 1000 264 억 766016 N N 3264 N 00 N
3 20250513 150318 55 60.00 KOSPI 화학 N N N Y 60 N 14710 10 2 0.07 1194785970 81721 58.01 14710 14760 14350 19110 10290 14700 14620.31 2.90 0 6269 15120 14910 14520 14310 13920 15015 14415 264 4410 1000 10580 10 1 26409935 3885 9.13 0.91 12 0.31 1612.00 16147.00 26650 20240531 -44.80 11700 20250203 25.73 18050 -18.50 20250402 11700 25.73 20250203 26650 -44.80 20240531 11700 25.73 20250203 1.43 Y 018250 1000 264 억 766016 N N 12792 N 00 N
4 20250513 140318 55 60.00 KOSPI 화학 N N N Y 60 N 14600 -100 5 -0.68 985519420 67473 47.90 14710 14760 14350 19110 10290 14700 14606.13 2.90 0 5162 15120 14910 14520 14310 13920 15015 14415 264 4410 1000 10580 10 1 26409935 3856 9.06 0.90 12 0.26 1612.00 16147.00 26650 20240531 -45.22 11700 20250203 24.79 18050 -19.11 20250402 11700 24.79 20250203 26650 -45.22 20240531 11700 24.79 20250203 1.43 Y 018250 1000 264 억 766016 N N 12792 N 00 N
5 20250513 130320 55 60.00 KOSPI 화학 N N N Y 60 N 14620 -80 5 -0.54 934211415 63957 45.40 14710 14760 14350 19110 10290 14700 14606.87 2.90 0 5509 15120 14910 14520 14310 13920 15015 14415 264 4410 1000 10580 10 1 26409935 3861 9.07 0.91 12 0.24 1612.00 16147.00 26650 20240531 -45.14 11700 20250203 24.96 18050 -19.00 20250402 11700 24.96 20250203 26650 -45.14 20240531 11700 24.96 20250203 1.43 Y 018250 1000 264 억 766016 N N 12792 N 00 N
6 20250513 120320 55 60.00 KOSPI 화학 N N N Y 60 N 14630 -70 5 -0.48 876650810 60019 42.60 14710 14760 14350 19110 10290 14700 14606.22 2.90 0 4152 15120 14910 14520 14310 13920 15015 14415 264 4410 1000 10580 10 1 26409935 3864 9.08 0.91 12 0.23 1612.00 16147.00 26650 20240531 -45.10 11700 20250203 25.04 18050 -18.95 20250402 11700 25.04 20250203 26650 -45.10 20240531 11700 25.04 20250203 1.43 Y 018250 1000 264 억 766016 N N 12792 N 00 N
7 20250513 110319 55 60.00 KOSPI 화학 N N N Y 60 N 14650 -50 5 -0.34 777044750 53220 37.78 14710 14760 14350 19110 10290 14700 14600.62 2.90 0 2407 15120 14910 14520 14310 13920 15015 14415 264 4410 1000 10580 10 1 26409935 3869 9.09 0.91 12 0.20 1612.00 16147.00 26650 20240531 -45.03 11700 20250203 25.21 18050 -18.84 20250402 11700 25.21 20250203 26650 -45.03 20240531 11700 25.21 20250203 1.43 Y 018250 1000 264 억 766016 N N 12792 N 00 N
8 20250513 100320 55 60.00 KOSPI 화학 N N N Y 60 N 14680 -20 5 -0.14 585109005 40141 28.49 14710 14730 14350 19110 10290 14700 14576.34 2.90 0 678 15120 14910 14520 14310 13920 15015 14415 264 4410 1000 10580 10 1 26409935 3877 9.11 0.91 12 0.15 1612.00 16147.00 26650 20240531 -44.92 11700 20250203 25.47 18050 -18.67 20250402 11700 25.47 20250203 26650 -44.92 20240531 11700 25.47 20250203 1.43 Y 018250 1000 264 억 766016 N N 12792 N 00 N
9 20250513 090321 55 60.00 KOSPI 화학 N N N Y 60 N 14630 -70 5 -0.48 41599345 2838 2.01 14710 14720 14580 19110 10290 14700 14657.98 2.90 0 -1650 15120 14910 14520 14310 13920 15015 14415 264 4410 1000 10580 10 1 26409935 3864 9.08 0.91 12 0.01 1612.00 16147.00 26650 20240531 -45.10 11700 20250203 25.04 18050 -18.95 20250402 11700 25.04 20250203 26650 -45.10 20240531 11700 25.04 20250203 1.43 Y 018250 1000 264 억 766016 N N 12792 N 00 N
10 20250512 160314 55 60.00 KOSPI 화학 N N N Y 60 N 14700 640 2 4.55 2037705765 140874 151.67 14460 14730 14130 18270 9850 14060 14464.56 2.89 0 9942 14313 14186 14053 13926 13793 14250 13990 264 4210 1000 10120 10 1 26409935 3882 9.12 0.91 12 0.53 1612.00 16147.00 26650 20240531 -44.84 11700 20250203 25.64 18050 -18.56 20250402 11700 25.64 20250203 26650 -44.84 20240531 11700 25.64 20250203 1.44 Y 018250 1000 264 억 763258 N N 12792 N 00 N
11 20250512 150317 55 60.00 KOSPI 화학 N N N Y 60 N 14640 580 2 4.13 1756396135 121733 131.06 14460 14730 14130 18270 9850 14060 14428.27 2.89 0 7931 14313 14186 14053 13926 13793 14250 13990 264 4210 1000 10120 10 1 26409935 3866 9.08 0.91 12 0.46 1612.00 16147.00 26650 20240531 -45.07 11700 20250203 25.13 18050 -18.89 20250402 11700 25.13 20250203 26650 -45.07 20240531 11700 25.13 20250203 1.44 Y 018250 1000 264 억 763258 N N 8127 N 00 N
12 20250512 140316 55 60.00 KOSPI 화학 N N N Y 60 N 14420 360 2 2.56 1213168425 84566 91.04 14460 14500 14130 18270 9850 14060 14345.82 2.89 0 -419 14313 14186 14053 13926 13793 14250 13990 264 4210 1000 10120 10 1 26409935 3808 8.95 0.89 12 0.32 1612.00 16147.00 26650 20240531 -45.89 11700 20250203 23.25 18050 -20.11 20250402 11700 23.25 20250203 26650 -45.89 20240531 11700 23.25 20250203 1.44 Y 018250 1000 264 억 763258 N N 8127 N 00 N