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
079980/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
20250513,160616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2830,-40,5,-1.39,130433568,45836,80.84,2915,2915,2825,3730,2010,2870,2845.66,2.01,0,-21588,2933,2901,2848,2816,2763,2917,2832,1725,860,5000,2060,5,1,34500000,976,-0.74,0.39,12,0.13,-3843.00,7334.00,4000,20240530,-29.25,2315,20241115,22.25,2995,-5.51,20250320,2315,22.25,20250409,4000,-29.25,20240530,2315,22.25,20241115,0.42,Y,079980,5000,1725 억,,692138,N,N,1253,N,00,N
20250513,150624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2860,-10,5,-0.35,121084963,42540,75.02,2915,2915,2825,3730,2010,2870,2846.38,2.01,0,-20536,2933,2901,2848,2816,2763,2917,2832,1725,860,5000,2060,5,1,34500000,987,-0.74,0.39,12,0.12,-3843.00,7334.00,4000,20240530,-28.50,2315,20241115,23.54,2995,-4.51,20250320,2315,23.54,20250409,4000,-28.50,20240530,2315,23.54,20241115,0.42,Y,079980,5000,1725 억,,692138,N,N,1225,N,00,N
20250513,140625,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2840,-30,5,-1.05,107964408,37945,66.92,2915,2915,2825,3730,2010,2870,2845.29,2.01,0,-17511,2933,2901,2848,2816,2763,2917,2832,1725,860,5000,2060,5,1,34500000,980,-0.74,0.39,12,0.11,-3843.00,7334.00,4000,20240530,-29.00,2315,20241115,22.68,2995,-5.18,20250320,2315,22.68,20250409,4000,-29.00,20240530,2315,22.68,20241115,0.42,Y,079980,5000,1725 억,,692138,N,N,1225,N,00,N
20250513,130626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2835,-35,5,-1.22,94856431,33319,58.76,2915,2915,2825,3730,2010,2870,2846.92,2.01,0,-16670,2933,2901,2848,2816,2763,2917,2832,1725,860,5000,2060,5,1,34500000,978,-0.74,0.39,12,0.10,-3843.00,7334.00,4000,20240530,-29.12,2315,20241115,22.46,2995,-5.34,20250320,2315,22.46,20250409,4000,-29.12,20240530,2315,22.46,20241115,0.42,Y,079980,5000,1725 억,,692138,N,N,1225,N,00,N
20250513,120627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2832,-38,5,-1.32,86246391,30282,53.40,2915,2915,2825,3730,2010,2870,2848.11,2.01,0,-14537,2933,2901,2848,2816,2763,2917,2832,1725,860,5000,2060,5,1,34500000,977,-0.74,0.39,12,0.09,-3843.00,7334.00,4000,20240530,-29.20,2315,20241115,22.33,2995,-5.44,20250320,2315,22.33,20250409,4000,-29.20,20240530,2315,22.33,20241115,0.42,Y,079980,5000,1725 억,,692138,N,N,1225,N,00,N
20250513,110626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2835,-35,5,-1.22,70413348,24695,43.55,2915,2915,2825,3730,2010,2870,2851.32,2.01,0,-9992,2933,2901,2848,2816,2763,2917,2832,1725,860,5000,2060,5,1,34500000,978,-0.74,0.39,12,0.07,-3843.00,7334.00,4000,20240530,-29.12,2315,20241115,22.46,2995,-5.34,20250320,2315,22.46,20250409,4000,-29.12,20240530,2315,22.46,20241115,0.42,Y,079980,5000,1725 억,,692138,N,N,1225,N,00,N
20250513,100628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2835,-35,5,-1.22,54519480,19081,33.65,2915,2915,2830,3730,2010,2870,2857.27,2.01,0,-9147,2933,2901,2848,2816,2763,2917,2832,1725,860,5000,2060,5,1,34500000,978,-0.74,0.39,12,0.06,-3843.00,7334.00,4000,20240530,-29.12,2315,20241115,22.46,2995,-5.34,20250320,2315,22.46,20250409,4000,-29.12,20240530,2315,22.46,20241115,0.42,Y,079980,5000,1725 억,,692138,N,N,1225,N,00,N
20250513,090631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2890,20,2,0.70,5258465,1830,3.23,2915,2915,2870,3730,2010,2870,2873.48,2.01,0,-157,2933,2901,2848,2816,2763,2917,2832,1725,860,5000,2060,5,1,34500000,997,-0.75,0.39,12,0.01,-3843.00,7334.00,4000,20240530,-27.75,2315,20241115,24.84,2995,-3.51,20250320,2315,24.84,20250409,4000,-27.75,20240530,2315,24.84,20241115,0.42,Y,079980,5000,1725 억,,692138,N,N,1225,N,00,N
20250512,160614,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2870,55,2,1.95,156573115,55110,147.65,2795,2880,2795,3655,1975,2815,2841.10,2.03,0,11836,2858,2836,2808,2786,2758,2847,2797,1725,840,5000,2020,5,1,34500000,990,-0.75,0.39,12,0.16,-3843.00,7334.00,4000,20240530,-28.25,2315,20241115,23.97,2995,-4.17,20250320,2315,23.97,20250409,4000,-28.25,20240530,2315,23.97,20241115,0.43,Y,079980,5000,1725 억,,700787,N,N,1225,N,00,N
20250512,150622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2860,45,2,1.60,155280285,54659,146.44,2795,2880,2795,3655,1975,2815,2840.89,2.03,0,12043,2858,2836,2808,2786,2758,2847,2797,1725,840,5000,2020,5,1,34500000,987,-0.74,0.39,12,0.16,-3843.00,7334.00,4000,20240530,-28.50,2315,20241115,23.54,2995,-4.51,20250320,2315,23.54,20250409,4000,-28.50,20240530,2315,23.54,20241115,0.43,Y,079980,5000,1725 억,,700787,N,N,48,N,00,N
20250512,140620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2850,35,2,1.24,133827435,47163,126.36,2795,2880,2795,3655,1975,2815,2837.55,2.03,0,13650,2858,2836,2808,2786,2758,2847,2797,1725,840,5000,2020,5,1,34500000,983,-0.74,0.39,12,0.14,-3843.00,7334.00,4000,20240530,-28.75,2315,20241115,23.11,2995,-4.84,20250320,2315,23.11,20250409,4000,-28.75,20240530,2315,23.11,20241115,0.43,Y,079980,5000,1725 억,,700787,N,N,48,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 160616 57 100.00 KOSPI 화학 N N N N N 2830 -40 5 -1.39 130433568 45836 80.84 2915 2915 2825 3730 2010 2870 2845.66 2.01 0 -21588 2933 2901 2848 2816 2763 2917 2832 1725 860 5000 2060 5 1 34500000 976 -0.74 0.39 12 0.13 -3843.00 7334.00 4000 20240530 -29.25 2315 20241115 22.25 2995 -5.51 20250320 2315 22.25 20250409 4000 -29.25 20240530 2315 22.25 20241115 0.42 Y 079980 5000 1725 억 692138 N N 1253 N 00 N
3 20250513 150624 57 100.00 KOSPI 화학 N N N N N 2860 -10 5 -0.35 121084963 42540 75.02 2915 2915 2825 3730 2010 2870 2846.38 2.01 0 -20536 2933 2901 2848 2816 2763 2917 2832 1725 860 5000 2060 5 1 34500000 987 -0.74 0.39 12 0.12 -3843.00 7334.00 4000 20240530 -28.50 2315 20241115 23.54 2995 -4.51 20250320 2315 23.54 20250409 4000 -28.50 20240530 2315 23.54 20241115 0.42 Y 079980 5000 1725 억 692138 N N 1225 N 00 N
4 20250513 140625 57 100.00 KOSPI 화학 N N N N N 2840 -30 5 -1.05 107964408 37945 66.92 2915 2915 2825 3730 2010 2870 2845.29 2.01 0 -17511 2933 2901 2848 2816 2763 2917 2832 1725 860 5000 2060 5 1 34500000 980 -0.74 0.39 12 0.11 -3843.00 7334.00 4000 20240530 -29.00 2315 20241115 22.68 2995 -5.18 20250320 2315 22.68 20250409 4000 -29.00 20240530 2315 22.68 20241115 0.42 Y 079980 5000 1725 억 692138 N N 1225 N 00 N
5 20250513 130626 57 100.00 KOSPI 화학 N N N N N 2835 -35 5 -1.22 94856431 33319 58.76 2915 2915 2825 3730 2010 2870 2846.92 2.01 0 -16670 2933 2901 2848 2816 2763 2917 2832 1725 860 5000 2060 5 1 34500000 978 -0.74 0.39 12 0.10 -3843.00 7334.00 4000 20240530 -29.12 2315 20241115 22.46 2995 -5.34 20250320 2315 22.46 20250409 4000 -29.12 20240530 2315 22.46 20241115 0.42 Y 079980 5000 1725 억 692138 N N 1225 N 00 N
6 20250513 120627 57 100.00 KOSPI 화학 N N N N N 2832 -38 5 -1.32 86246391 30282 53.40 2915 2915 2825 3730 2010 2870 2848.11 2.01 0 -14537 2933 2901 2848 2816 2763 2917 2832 1725 860 5000 2060 5 1 34500000 977 -0.74 0.39 12 0.09 -3843.00 7334.00 4000 20240530 -29.20 2315 20241115 22.33 2995 -5.44 20250320 2315 22.33 20250409 4000 -29.20 20240530 2315 22.33 20241115 0.42 Y 079980 5000 1725 억 692138 N N 1225 N 00 N
7 20250513 110626 57 100.00 KOSPI 화학 N N N N N 2835 -35 5 -1.22 70413348 24695 43.55 2915 2915 2825 3730 2010 2870 2851.32 2.01 0 -9992 2933 2901 2848 2816 2763 2917 2832 1725 860 5000 2060 5 1 34500000 978 -0.74 0.39 12 0.07 -3843.00 7334.00 4000 20240530 -29.12 2315 20241115 22.46 2995 -5.34 20250320 2315 22.46 20250409 4000 -29.12 20240530 2315 22.46 20241115 0.42 Y 079980 5000 1725 억 692138 N N 1225 N 00 N
8 20250513 100628 57 100.00 KOSPI 화학 N N N N N 2835 -35 5 -1.22 54519480 19081 33.65 2915 2915 2830 3730 2010 2870 2857.27 2.01 0 -9147 2933 2901 2848 2816 2763 2917 2832 1725 860 5000 2060 5 1 34500000 978 -0.74 0.39 12 0.06 -3843.00 7334.00 4000 20240530 -29.12 2315 20241115 22.46 2995 -5.34 20250320 2315 22.46 20250409 4000 -29.12 20240530 2315 22.46 20241115 0.42 Y 079980 5000 1725 억 692138 N N 1225 N 00 N
9 20250513 090631 57 100.00 KOSPI 화학 N N N N N 2890 20 2 0.70 5258465 1830 3.23 2915 2915 2870 3730 2010 2870 2873.48 2.01 0 -157 2933 2901 2848 2816 2763 2917 2832 1725 860 5000 2060 5 1 34500000 997 -0.75 0.39 12 0.01 -3843.00 7334.00 4000 20240530 -27.75 2315 20241115 24.84 2995 -3.51 20250320 2315 24.84 20250409 4000 -27.75 20240530 2315 24.84 20241115 0.42 Y 079980 5000 1725 억 692138 N N 1225 N 00 N
10 20250512 160614 57 100.00 KOSPI 화학 N N N N N 2870 55 2 1.95 156573115 55110 147.65 2795 2880 2795 3655 1975 2815 2841.10 2.03 0 11836 2858 2836 2808 2786 2758 2847 2797 1725 840 5000 2020 5 1 34500000 990 -0.75 0.39 12 0.16 -3843.00 7334.00 4000 20240530 -28.25 2315 20241115 23.97 2995 -4.17 20250320 2315 23.97 20250409 4000 -28.25 20240530 2315 23.97 20241115 0.43 Y 079980 5000 1725 억 700787 N N 1225 N 00 N
11 20250512 150622 57 100.00 KOSPI 화학 N N N N N 2860 45 2 1.60 155280285 54659 146.44 2795 2880 2795 3655 1975 2815 2840.89 2.03 0 12043 2858 2836 2808 2786 2758 2847 2797 1725 840 5000 2020 5 1 34500000 987 -0.74 0.39 12 0.16 -3843.00 7334.00 4000 20240530 -28.50 2315 20241115 23.54 2995 -4.51 20250320 2315 23.54 20250409 4000 -28.50 20240530 2315 23.54 20241115 0.43 Y 079980 5000 1725 억 700787 N N 48 N 00 N
12 20250512 140620 57 100.00 KOSPI 화학 N N N N N 2850 35 2 1.24 133827435 47163 126.36 2795 2880 2795 3655 1975 2815 2837.55 2.03 0 13650 2858 2836 2808 2786 2758 2847 2797 1725 840 5000 2020 5 1 34500000 983 -0.74 0.39 12 0.14 -3843.00 7334.00 4000 20240530 -28.75 2315 20241115 23.11 2995 -4.84 20250320 2315 23.11 20250409 4000 -28.75 20240530 2315 23.11 20241115 0.43 Y 079980 5000 1725 억 700787 N N 48 N 00 N