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
078520/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
20250513,160611,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7210,70,2,0.98,340489805,47657,66.07,7100,7210,7090,9280,5000,7140,7144.59,9.80,0,2859,7306,7222,7166,7082,7026,7195,7055,135,2140,500,4850,10,1,26014161,1876,12.90,2.05,12,0.18,559.00,3509.00,11780,20240531,-38.79,5730,20250409,25.83,7490,-3.74,20250220,5730,25.83,20250409,11780,-38.79,20240531,5730,25.83,20250409,1.80,Y,078520,500,135 억,,2550154,N,N,73,N,00,N
20250513,150619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7200,60,2,0.84,321817255,45063,62.47,7100,7210,7090,9280,5000,7140,7141.50,9.80,0,1594,7306,7222,7166,7082,7026,7195,7055,135,2140,500,4850,10,1,26014161,1873,12.88,2.05,12,0.17,559.00,3509.00,11780,20240531,-38.88,5730,20250409,25.65,7490,-3.87,20250220,5730,25.65,20250409,11780,-38.88,20240531,5730,25.65,20250409,1.80,Y,078520,500,135 억,,2550154,N,N,419,N,00,N
20250513,140620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7110,-30,5,-0.42,168483655,23683,32.83,7100,7170,7090,9280,5000,7140,7114.12,9.80,0,-1910,7306,7222,7166,7082,7026,7195,7055,135,2140,500,4850,10,1,26014161,1850,12.72,2.03,12,0.09,559.00,3509.00,11780,20240531,-39.64,5730,20250409,24.08,7490,-5.07,20250220,5730,24.08,20250409,11780,-39.64,20240531,5730,24.08,20250409,1.80,Y,078520,500,135 억,,2550154,N,N,419,N,00,N
20250513,130620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7100,-40,5,-0.56,138864320,19513,27.05,7100,7170,7090,9280,5000,7140,7116.50,9.80,0,-2899,7306,7222,7166,7082,7026,7195,7055,135,2140,500,4850,10,1,26014161,1847,12.70,2.02,12,0.08,559.00,3509.00,11780,20240531,-39.73,5730,20250409,23.91,7490,-5.21,20250220,5730,23.91,20250409,11780,-39.73,20240531,5730,23.91,20250409,1.80,Y,078520,500,135 억,,2550154,N,N,419,N,00,N
20250513,120622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7110,-30,5,-0.42,113129030,15889,22.03,7100,7170,7100,9280,5000,7140,7119.96,9.80,0,-2242,7306,7222,7166,7082,7026,7195,7055,135,2140,500,4850,10,1,26014161,1850,12.72,2.03,12,0.06,559.00,3509.00,11780,20240531,-39.64,5730,20250409,24.08,7490,-5.07,20250220,5730,24.08,20250409,11780,-39.64,20240531,5730,24.08,20250409,1.80,Y,078520,500,135 억,,2550154,N,N,419,N,00,N
20250513,110621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7120,-20,5,-0.28,83019540,11656,16.16,7100,7170,7100,9280,5000,7140,7122.47,9.80,0,225,7306,7222,7166,7082,7026,7195,7055,135,2140,500,4850,10,1,26014161,1852,12.74,2.03,12,0.04,559.00,3509.00,11780,20240531,-39.56,5730,20250409,24.26,7490,-4.94,20250220,5730,24.26,20250409,11780,-39.56,20240531,5730,24.26,20250409,1.80,Y,078520,500,135 억,,2550154,N,N,419,N,00,N
20250513,100623,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7140,0,3,0.00,56058410,7869,10.91,7100,7170,7100,9280,5000,7140,7123.96,9.80,0,854,7306,7222,7166,7082,7026,7195,7055,135,2140,500,4850,10,1,26014161,1857,12.77,2.03,12,0.03,559.00,3509.00,11780,20240531,-39.39,5730,20250409,24.61,7490,-4.67,20250220,5730,24.61,20250409,11780,-39.39,20240531,5730,24.61,20250409,1.80,Y,078520,500,135 억,,2550154,N,N,419,N,00,N
20250513,090625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7140,0,3,0.00,15963290,2241,3.11,7100,7170,7100,9280,5000,7140,7123.29,9.80,0,-141,7306,7222,7166,7082,7026,7195,7055,135,2140,500,4850,10,1,26014161,1857,12.77,2.03,12,0.01,559.00,3509.00,11780,20240531,-39.39,5730,20250409,24.61,7490,-4.67,20250220,5730,24.61,20250409,11780,-39.39,20240531,5730,24.61,20250409,1.80,Y,078520,500,135 억,,2550154,N,N,419,N,00,N
20250512,160609,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7140,-70,5,-0.97,516471920,72135,89.90,7250,7250,7110,9370,5050,7210,7159.97,9.82,0,-4290,7356,7282,7196,7122,7036,7240,7080,135,2160,500,4900,10,1,26014161,1857,12.77,2.03,12,0.28,559.00,3509.00,11780,20240531,-39.39,5730,20250409,24.61,7490,-4.67,20250220,5730,24.61,20250409,11780,-39.39,20240531,5730,24.61,20250409,1.94,Y,078520,500,135 억,,2555558,N,N,419,N,00,N
20250512,150616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7150,-60,5,-0.83,466546520,65140,81.18,7250,7250,7110,9370,5050,7210,7162.21,9.82,0,-3833,7356,7282,7196,7122,7036,7240,7080,135,2160,500,4900,10,1,26014161,1860,12.79,2.04,12,0.25,559.00,3509.00,11780,20240531,-39.30,5730,20250409,24.78,7490,-4.54,20250220,5730,24.78,20250409,11780,-39.30,20240531,5730,24.78,20250409,1.94,Y,078520,500,135 억,,2555558,N,N,36,N,00,N
20250512,140615,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7160,-50,5,-0.69,377025730,52578,65.52,7250,7250,7110,9370,5050,7210,7170.79,9.82,0,-753,7356,7282,7196,7122,7036,7240,7080,135,2160,500,4900,10,1,26014161,1863,12.81,2.04,12,0.20,559.00,3509.00,11780,20240531,-39.22,5730,20250409,24.96,7490,-4.41,20250220,5730,24.96,20250409,11780,-39.22,20240531,5730,24.96,20250409,1.94,Y,078520,500,135 억,,2555558,N,N,36,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 160611 57 100.00 KOSPI 화학 N N N N N 7210 70 2 0.98 340489805 47657 66.07 7100 7210 7090 9280 5000 7140 7144.59 9.80 0 2859 7306 7222 7166 7082 7026 7195 7055 135 2140 500 4850 10 1 26014161 1876 12.90 2.05 12 0.18 559.00 3509.00 11780 20240531 -38.79 5730 20250409 25.83 7490 -3.74 20250220 5730 25.83 20250409 11780 -38.79 20240531 5730 25.83 20250409 1.80 Y 078520 500 135 억 2550154 N N 73 N 00 N
3 20250513 150619 57 100.00 KOSPI 화학 N N N N N 7200 60 2 0.84 321817255 45063 62.47 7100 7210 7090 9280 5000 7140 7141.50 9.80 0 1594 7306 7222 7166 7082 7026 7195 7055 135 2140 500 4850 10 1 26014161 1873 12.88 2.05 12 0.17 559.00 3509.00 11780 20240531 -38.88 5730 20250409 25.65 7490 -3.87 20250220 5730 25.65 20250409 11780 -38.88 20240531 5730 25.65 20250409 1.80 Y 078520 500 135 억 2550154 N N 419 N 00 N
4 20250513 140620 57 100.00 KOSPI 화학 N N N N N 7110 -30 5 -0.42 168483655 23683 32.83 7100 7170 7090 9280 5000 7140 7114.12 9.80 0 -1910 7306 7222 7166 7082 7026 7195 7055 135 2140 500 4850 10 1 26014161 1850 12.72 2.03 12 0.09 559.00 3509.00 11780 20240531 -39.64 5730 20250409 24.08 7490 -5.07 20250220 5730 24.08 20250409 11780 -39.64 20240531 5730 24.08 20250409 1.80 Y 078520 500 135 억 2550154 N N 419 N 00 N
5 20250513 130620 57 100.00 KOSPI 화학 N N N N N 7100 -40 5 -0.56 138864320 19513 27.05 7100 7170 7090 9280 5000 7140 7116.50 9.80 0 -2899 7306 7222 7166 7082 7026 7195 7055 135 2140 500 4850 10 1 26014161 1847 12.70 2.02 12 0.08 559.00 3509.00 11780 20240531 -39.73 5730 20250409 23.91 7490 -5.21 20250220 5730 23.91 20250409 11780 -39.73 20240531 5730 23.91 20250409 1.80 Y 078520 500 135 억 2550154 N N 419 N 00 N
6 20250513 120622 57 100.00 KOSPI 화학 N N N N N 7110 -30 5 -0.42 113129030 15889 22.03 7100 7170 7100 9280 5000 7140 7119.96 9.80 0 -2242 7306 7222 7166 7082 7026 7195 7055 135 2140 500 4850 10 1 26014161 1850 12.72 2.03 12 0.06 559.00 3509.00 11780 20240531 -39.64 5730 20250409 24.08 7490 -5.07 20250220 5730 24.08 20250409 11780 -39.64 20240531 5730 24.08 20250409 1.80 Y 078520 500 135 억 2550154 N N 419 N 00 N
7 20250513 110621 57 100.00 KOSPI 화학 N N N N N 7120 -20 5 -0.28 83019540 11656 16.16 7100 7170 7100 9280 5000 7140 7122.47 9.80 0 225 7306 7222 7166 7082 7026 7195 7055 135 2140 500 4850 10 1 26014161 1852 12.74 2.03 12 0.04 559.00 3509.00 11780 20240531 -39.56 5730 20250409 24.26 7490 -4.94 20250220 5730 24.26 20250409 11780 -39.56 20240531 5730 24.26 20250409 1.80 Y 078520 500 135 억 2550154 N N 419 N 00 N
8 20250513 100623 57 100.00 KOSPI 화학 N N N N N 7140 0 3 0.00 56058410 7869 10.91 7100 7170 7100 9280 5000 7140 7123.96 9.80 0 854 7306 7222 7166 7082 7026 7195 7055 135 2140 500 4850 10 1 26014161 1857 12.77 2.03 12 0.03 559.00 3509.00 11780 20240531 -39.39 5730 20250409 24.61 7490 -4.67 20250220 5730 24.61 20250409 11780 -39.39 20240531 5730 24.61 20250409 1.80 Y 078520 500 135 억 2550154 N N 419 N 00 N
9 20250513 090625 57 100.00 KOSPI 화학 N N N N N 7140 0 3 0.00 15963290 2241 3.11 7100 7170 7100 9280 5000 7140 7123.29 9.80 0 -141 7306 7222 7166 7082 7026 7195 7055 135 2140 500 4850 10 1 26014161 1857 12.77 2.03 12 0.01 559.00 3509.00 11780 20240531 -39.39 5730 20250409 24.61 7490 -4.67 20250220 5730 24.61 20250409 11780 -39.39 20240531 5730 24.61 20250409 1.80 Y 078520 500 135 억 2550154 N N 419 N 00 N
10 20250512 160609 57 100.00 KOSPI 화학 N N N N N 7140 -70 5 -0.97 516471920 72135 89.90 7250 7250 7110 9370 5050 7210 7159.97 9.82 0 -4290 7356 7282 7196 7122 7036 7240 7080 135 2160 500 4900 10 1 26014161 1857 12.77 2.03 12 0.28 559.00 3509.00 11780 20240531 -39.39 5730 20250409 24.61 7490 -4.67 20250220 5730 24.61 20250409 11780 -39.39 20240531 5730 24.61 20250409 1.94 Y 078520 500 135 억 2555558 N N 419 N 00 N
11 20250512 150616 57 100.00 KOSPI 화학 N N N N N 7150 -60 5 -0.83 466546520 65140 81.18 7250 7250 7110 9370 5050 7210 7162.21 9.82 0 -3833 7356 7282 7196 7122 7036 7240 7080 135 2160 500 4900 10 1 26014161 1860 12.79 2.04 12 0.25 559.00 3509.00 11780 20240531 -39.30 5730 20250409 24.78 7490 -4.54 20250220 5730 24.78 20250409 11780 -39.30 20240531 5730 24.78 20250409 1.94 Y 078520 500 135 억 2555558 N N 36 N 00 N
12 20250512 140615 57 100.00 KOSPI 화학 N N N N N 7160 -50 5 -0.69 377025730 52578 65.52 7250 7250 7110 9370 5050 7210 7170.79 9.82 0 -753 7356 7282 7196 7122 7036 7240 7080 135 2160 500 4900 10 1 26014161 1863 12.81 2.04 12 0.20 559.00 3509.00 11780 20240531 -39.22 5730 20250409 24.96 7490 -4.41 20250220 5730 24.96 20250409 11780 -39.22 20240531 5730 24.96 20250409 1.94 Y 078520 500 135 억 2555558 N N 36 N 00 N