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
035150/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
20250513,160407,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14710,630,2,4.47,2217896520,152063,964.25,14070,14830,14050,18300,9860,14080,14585.33,5.68,0,57200,14180,14130,14050,14000,13920,14090,13960,141,4220,500,10130,10,1,21250000,3126,5.34,1.26,12,0.72,2757.00,11666.00,16900,20240626,-12.96,11210,20240805,31.22,15950,-7.77,20250225,12500,17.68,20250110,16900,-12.96,20240626,11210,31.22,20240805,0.80,Y,035150,500,141 억,,1207971,N,N,7927,N,00,N
20250513,150411,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14740,660,2,4.69,2128783310,146017,925.92,14070,14830,14050,18300,9860,14080,14579.01,5.68,0,58004,14180,14130,14050,14000,13920,14090,13960,141,4220,500,10130,10,1,21250000,3132,5.35,1.26,12,0.69,2757.00,11666.00,16900,20240626,-12.78,11210,20240805,31.49,15950,-7.59,20250225,12500,17.92,20250110,16900,-12.78,20240626,11210,31.49,20240805,0.80,Y,035150,500,141 억,,1207971,N,N,4599,N,00,N
20250513,140412,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14660,580,2,4.12,1146286080,78538,498.02,14070,14830,14050,18300,9860,14080,14595.31,5.68,0,40001,14180,14130,14050,14000,13920,14090,13960,141,4220,500,10130,10,1,21250000,3115,5.32,1.26,12,0.37,2757.00,11666.00,16900,20240626,-13.25,11210,20240805,30.78,15950,-8.09,20250225,12500,17.28,20250110,16900,-13.25,20240626,11210,30.78,20240805,0.80,Y,035150,500,141 억,,1207971,N,N,4599,N,00,N
20250513,130413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14700,620,2,4.40,778793390,53614,339.97,14070,14790,14050,18300,9860,14080,14525.93,5.68,0,20872,14180,14130,14050,14000,13920,14090,13960,141,4220,500,10130,10,1,21250000,3124,5.33,1.26,12,0.25,2757.00,11666.00,16900,20240626,-13.02,11210,20240805,31.13,15950,-7.84,20250225,12500,17.60,20250110,16900,-13.02,20240626,11210,31.13,20240805,0.80,Y,035150,500,141 억,,1207971,N,N,4599,N,00,N
20250513,120414,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14790,710,2,5.04,714232220,49229,312.17,14070,14790,14050,18300,9860,14080,14508.36,5.68,0,19222,14180,14130,14050,14000,13920,14090,13960,141,4220,500,10130,10,1,21250000,3143,5.36,1.27,12,0.23,2757.00,11666.00,16900,20240626,-12.49,11210,20240805,31.94,15950,-7.27,20250225,12500,18.32,20250110,16900,-12.49,20240626,11210,31.94,20240805,0.80,Y,035150,500,141 억,,1207971,N,N,4599,N,00,N
20250513,110413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14640,560,2,3.98,497352010,34468,218.57,14070,14660,14050,18300,9860,14080,14429.38,5.68,0,10247,14180,14130,14050,14000,13920,14090,13960,141,4220,500,10130,10,1,21250000,3111,5.31,1.25,12,0.16,2757.00,11666.00,16900,20240626,-13.37,11210,20240805,30.60,15950,-8.21,20250225,12500,17.12,20250110,16900,-13.37,20240626,11210,30.60,20240805,0.80,Y,035150,500,141 억,,1207971,N,N,4599,N,00,N
20250513,100413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14300,220,2,1.56,131923730,9262,58.73,14070,14300,14050,18300,9860,14080,14243.55,5.68,0,1731,14180,14130,14050,14000,13920,14090,13960,141,4220,500,10130,10,1,21250000,3039,5.19,1.23,12,0.04,2757.00,11666.00,16900,20240626,-15.38,11210,20240805,27.56,15950,-10.34,20250225,12500,14.40,20250110,16900,-15.38,20240626,11210,27.56,20240805,0.80,Y,035150,500,141 억,,1207971,N,N,4599,N,00,N
20250513,090415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14150,70,2,0.50,13824300,979,6.21,14070,14150,14050,18300,9860,14080,14120.84,5.68,0,-227,14180,14130,14050,14000,13920,14090,13960,141,4220,500,10130,10,1,21250000,3007,5.13,1.21,12,0.00,2757.00,11666.00,16900,20240626,-16.27,11210,20240805,26.23,15950,-11.29,20250225,12500,13.20,20250110,16900,-16.27,20240626,11210,26.23,20240805,0.80,Y,035150,500,141 억,,1207971,N,N,4599,N,00,N
20250512,160406,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14080,50,2,0.36,221467905,15770,91.78,14090,14100,13970,18230,9830,14030,14043.62,5.65,0,4093,14190,14110,14020,13940,13850,14065,13895,141,4200,500,10100,10,1,21250000,2992,5.11,1.21,12,0.07,2757.00,11666.00,16900,20240626,-16.69,11210,20240805,25.60,15950,-11.72,20250225,12500,12.64,20250110,16900,-16.69,20240626,11210,25.60,20240805,0.83,Y,035150,500,141 억,,1200604,N,N,4599,N,00,N
20250512,150410,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14050,20,2,0.14,213957585,15236,88.67,14090,14100,13970,18230,9830,14030,14042.90,5.65,0,4153,14190,14110,14020,13940,13850,14065,13895,141,4200,500,10100,10,1,21250000,2986,5.10,1.20,12,0.07,2757.00,11666.00,16900,20240626,-16.86,11210,20240805,25.33,15950,-11.91,20250225,12500,12.40,20250110,16900,-16.86,20240626,11210,25.33,20240805,0.83,Y,035150,500,141 억,,1200604,N,N,5579,N,00,N
20250512,140409,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14100,70,2,0.50,188210515,13403,78.00,14090,14100,13970,18230,9830,14030,14042.42,5.65,0,2635,14190,14110,14020,13940,13850,14065,13895,141,4200,500,10100,10,1,21250000,2996,5.11,1.21,12,0.06,2757.00,11666.00,16900,20240626,-16.57,11210,20240805,25.78,15950,-11.60,20250225,12500,12.80,20250110,16900,-16.57,20240626,11210,25.78,20240805,0.83,Y,035150,500,141 억,,1200604,N,N,5579,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 160407 55 60.00 KOSPI 화학 N N N Y 60 N 14710 630 2 4.47 2217896520 152063 964.25 14070 14830 14050 18300 9860 14080 14585.33 5.68 0 57200 14180 14130 14050 14000 13920 14090 13960 141 4220 500 10130 10 1 21250000 3126 5.34 1.26 12 0.72 2757.00 11666.00 16900 20240626 -12.96 11210 20240805 31.22 15950 -7.77 20250225 12500 17.68 20250110 16900 -12.96 20240626 11210 31.22 20240805 0.80 Y 035150 500 141 억 1207971 N N 7927 N 00 N
3 20250513 150411 55 60.00 KOSPI 화학 N N N Y 60 N 14740 660 2 4.69 2128783310 146017 925.92 14070 14830 14050 18300 9860 14080 14579.01 5.68 0 58004 14180 14130 14050 14000 13920 14090 13960 141 4220 500 10130 10 1 21250000 3132 5.35 1.26 12 0.69 2757.00 11666.00 16900 20240626 -12.78 11210 20240805 31.49 15950 -7.59 20250225 12500 17.92 20250110 16900 -12.78 20240626 11210 31.49 20240805 0.80 Y 035150 500 141 억 1207971 N N 4599 N 00 N
4 20250513 140412 55 60.00 KOSPI 화학 N N N Y 60 N 14660 580 2 4.12 1146286080 78538 498.02 14070 14830 14050 18300 9860 14080 14595.31 5.68 0 40001 14180 14130 14050 14000 13920 14090 13960 141 4220 500 10130 10 1 21250000 3115 5.32 1.26 12 0.37 2757.00 11666.00 16900 20240626 -13.25 11210 20240805 30.78 15950 -8.09 20250225 12500 17.28 20250110 16900 -13.25 20240626 11210 30.78 20240805 0.80 Y 035150 500 141 억 1207971 N N 4599 N 00 N
5 20250513 130413 55 60.00 KOSPI 화학 N N N Y 60 N 14700 620 2 4.40 778793390 53614 339.97 14070 14790 14050 18300 9860 14080 14525.93 5.68 0 20872 14180 14130 14050 14000 13920 14090 13960 141 4220 500 10130 10 1 21250000 3124 5.33 1.26 12 0.25 2757.00 11666.00 16900 20240626 -13.02 11210 20240805 31.13 15950 -7.84 20250225 12500 17.60 20250110 16900 -13.02 20240626 11210 31.13 20240805 0.80 Y 035150 500 141 억 1207971 N N 4599 N 00 N
6 20250513 120414 55 60.00 KOSPI 화학 N N N Y 60 N 14790 710 2 5.04 714232220 49229 312.17 14070 14790 14050 18300 9860 14080 14508.36 5.68 0 19222 14180 14130 14050 14000 13920 14090 13960 141 4220 500 10130 10 1 21250000 3143 5.36 1.27 12 0.23 2757.00 11666.00 16900 20240626 -12.49 11210 20240805 31.94 15950 -7.27 20250225 12500 18.32 20250110 16900 -12.49 20240626 11210 31.94 20240805 0.80 Y 035150 500 141 억 1207971 N N 4599 N 00 N
7 20250513 110413 55 60.00 KOSPI 화학 N N N Y 60 N 14640 560 2 3.98 497352010 34468 218.57 14070 14660 14050 18300 9860 14080 14429.38 5.68 0 10247 14180 14130 14050 14000 13920 14090 13960 141 4220 500 10130 10 1 21250000 3111 5.31 1.25 12 0.16 2757.00 11666.00 16900 20240626 -13.37 11210 20240805 30.60 15950 -8.21 20250225 12500 17.12 20250110 16900 -13.37 20240626 11210 30.60 20240805 0.80 Y 035150 500 141 억 1207971 N N 4599 N 00 N
8 20250513 100413 55 60.00 KOSPI 화학 N N N Y 60 N 14300 220 2 1.56 131923730 9262 58.73 14070 14300 14050 18300 9860 14080 14243.55 5.68 0 1731 14180 14130 14050 14000 13920 14090 13960 141 4220 500 10130 10 1 21250000 3039 5.19 1.23 12 0.04 2757.00 11666.00 16900 20240626 -15.38 11210 20240805 27.56 15950 -10.34 20250225 12500 14.40 20250110 16900 -15.38 20240626 11210 27.56 20240805 0.80 Y 035150 500 141 억 1207971 N N 4599 N 00 N
9 20250513 090415 55 60.00 KOSPI 화학 N N N Y 60 N 14150 70 2 0.50 13824300 979 6.21 14070 14150 14050 18300 9860 14080 14120.84 5.68 0 -227 14180 14130 14050 14000 13920 14090 13960 141 4220 500 10130 10 1 21250000 3007 5.13 1.21 12 0.00 2757.00 11666.00 16900 20240626 -16.27 11210 20240805 26.23 15950 -11.29 20250225 12500 13.20 20250110 16900 -16.27 20240626 11210 26.23 20240805 0.80 Y 035150 500 141 억 1207971 N N 4599 N 00 N
10 20250512 160406 55 60.00 KOSPI 화학 N N N Y 60 N 14080 50 2 0.36 221467905 15770 91.78 14090 14100 13970 18230 9830 14030 14043.62 5.65 0 4093 14190 14110 14020 13940 13850 14065 13895 141 4200 500 10100 10 1 21250000 2992 5.11 1.21 12 0.07 2757.00 11666.00 16900 20240626 -16.69 11210 20240805 25.60 15950 -11.72 20250225 12500 12.64 20250110 16900 -16.69 20240626 11210 25.60 20240805 0.83 Y 035150 500 141 억 1200604 N N 4599 N 00 N
11 20250512 150410 55 60.00 KOSPI 화학 N N N Y 60 N 14050 20 2 0.14 213957585 15236 88.67 14090 14100 13970 18230 9830 14030 14042.90 5.65 0 4153 14190 14110 14020 13940 13850 14065 13895 141 4200 500 10100 10 1 21250000 2986 5.10 1.20 12 0.07 2757.00 11666.00 16900 20240626 -16.86 11210 20240805 25.33 15950 -11.91 20250225 12500 12.40 20250110 16900 -16.86 20240626 11210 25.33 20240805 0.83 Y 035150 500 141 억 1200604 N N 5579 N 00 N
12 20250512 140409 55 60.00 KOSPI 화학 N N N Y 60 N 14100 70 2 0.50 188210515 13403 78.00 14090 14100 13970 18230 9830 14030 14042.42 5.65 0 2635 14190 14110 14020 13940 13850 14065 13895 141 4200 500 10100 10 1 21250000 2996 5.11 1.21 12 0.06 2757.00 11666.00 16900 20240626 -16.57 11210 20240805 25.78 15950 -11.60 20250225 12500 12.80 20250110 16900 -16.57 20240626 11210 25.78 20240805 0.83 Y 035150 500 141 억 1200604 N N 5579 N 00 N