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
089470/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
20250513,160639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,67484197,18453,131.69,3685,3685,3642,4755,2565,3660,3657.09,2.22,0,345,3696,3677,3646,3627,3596,3687,3637,172,1095,500,2700,5,1,31900000,1168,6.20,0.32,12,0.06,590.00,11492.00,5390,20240906,-32.10,3200,20241209,14.38,3780,-3.17,20250422,3270,11.93,20250409,5390,-32.10,20240906,3200,14.38,20241209,0.58,Y,089470,500,172 억,,707751,N,N,1726,N,00,N
20250513,150647,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3665,5,2,0.14,65328672,17864,127.49,3685,3685,3642,4755,2565,3660,3657.00,2.22,0,277,3696,3677,3646,3627,3596,3687,3637,172,1095,500,2700,5,1,31900000,1169,6.21,0.32,12,0.06,590.00,11492.00,5390,20240906,-32.00,3200,20241209,14.53,3780,-3.04,20250422,3270,12.08,20250409,5390,-32.00,20240906,3200,14.53,20241209,0.58,Y,089470,500,172 억,,707751,N,N,787,N,00,N
20250513,140648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3650,-10,5,-0.27,58721537,16056,114.59,3685,3685,3642,4755,2565,3660,3657.30,2.22,0,-538,3696,3677,3646,3627,3596,3687,3637,172,1095,500,2700,5,1,31900000,1164,6.19,0.32,12,0.05,590.00,11492.00,5390,20240906,-32.28,3200,20241209,14.06,3780,-3.44,20250422,3270,11.62,20250409,5390,-32.28,20240906,3200,14.06,20241209,0.58,Y,089470,500,172 억,,707751,N,N,787,N,00,N
20250513,130648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3665,5,2,0.14,40785532,11150,79.57,3685,3685,3642,4755,2565,3660,3657.90,2.22,0,-872,3696,3677,3646,3627,3596,3687,3637,172,1095,500,2700,5,1,31900000,1169,6.21,0.32,12,0.03,590.00,11492.00,5390,20240906,-32.00,3200,20241209,14.53,3780,-3.04,20250422,3270,12.08,20250409,5390,-32.00,20240906,3200,14.53,20241209,0.58,Y,089470,500,172 억,,707751,N,N,787,N,00,N
20250513,120650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,34480787,9429,67.29,3685,3685,3642,4755,2565,3660,3656.89,2.22,0,-886,3696,3677,3646,3627,3596,3687,3637,172,1095,500,2700,5,1,31900000,1168,6.20,0.32,12,0.03,590.00,11492.00,5390,20240906,-32.10,3200,20241209,14.38,3780,-3.17,20250422,3270,11.93,20250409,5390,-32.10,20240906,3200,14.38,20241209,0.58,Y,089470,500,172 억,,707751,N,N,787,N,00,N
20250513,110649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,21536647,5894,42.06,3685,3685,3642,4755,2565,3660,3654.00,2.22,0,-963,3696,3677,3646,3627,3596,3687,3637,172,1095,500,2700,5,1,31900000,1168,6.20,0.32,12,0.02,590.00,11492.00,5390,20240906,-32.10,3200,20241209,14.38,3780,-3.17,20250422,3270,11.93,20250409,5390,-32.10,20240906,3200,14.38,20241209,0.58,Y,089470,500,172 억,,707751,N,N,787,N,00,N
20250513,100651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3650,-10,5,-0.27,19942367,5458,38.95,3685,3685,3642,4755,2565,3660,3653.79,2.22,0,-762,3696,3677,3646,3627,3596,3687,3637,172,1095,500,2700,5,1,31900000,1164,6.19,0.32,12,0.02,590.00,11492.00,5390,20240906,-32.28,3200,20241209,14.06,3780,-3.44,20250422,3270,11.62,20250409,5390,-32.28,20240906,3200,14.06,20241209,0.58,Y,089470,500,172 억,,707751,N,N,787,N,00,N
20250513,090653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3665,5,2,0.14,1897985,517,3.69,3685,3685,3665,4755,2565,3660,3671.15,2.22,0,0,3696,3677,3646,3627,3596,3687,3637,172,1095,500,2700,5,1,31900000,1169,6.21,0.32,12,0.00,590.00,11492.00,5390,20240906,-32.00,3200,20241209,14.53,3780,-3.04,20250422,3270,12.08,20250409,5390,-32.00,20240906,3200,14.53,20241209,0.58,Y,089470,500,172 억,,707751,N,N,787,N,00,N
20250512,160637,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,10,2,0.27,51053475,14012,122.39,3650,3665,3615,4745,2555,3650,3643.55,2.22,0,986,3700,3675,3640,3615,3580,3657,3597,172,1095,500,2700,5,1,31900000,1168,6.20,0.32,12,0.04,590.00,11492.00,5390,20240906,-32.10,3200,20241209,14.38,3780,-3.17,20250422,3270,11.93,20250409,5390,-32.10,20240906,3200,14.38,20241209,0.59,Y,089470,500,172 억,,707062,N,N,787,N,00,N
20250512,150644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,10,2,0.27,47525240,13048,113.97,3650,3665,3615,4745,2555,3650,3642.34,2.22,0,986,3700,3675,3640,3615,3580,3657,3597,172,1095,500,2700,5,1,31900000,1168,6.20,0.32,12,0.04,590.00,11492.00,5390,20240906,-32.10,3200,20241209,14.38,3780,-3.17,20250422,3270,11.93,20250409,5390,-32.10,20240906,3200,14.38,20241209,0.59,Y,089470,500,172 억,,707062,N,N,581,N,00,N
20250512,140643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3655,5,2,0.14,39565290,10870,94.94,3650,3665,3615,4745,2555,3650,3639.86,2.22,0,705,3700,3675,3640,3615,3580,3657,3597,172,1095,500,2700,5,1,31900000,1166,6.19,0.32,12,0.03,590.00,11492.00,5390,20240906,-32.19,3200,20241209,14.22,3780,-3.31,20250422,3270,11.77,20250409,5390,-32.19,20240906,3200,14.22,20241209,0.59,Y,089470,500,172 억,,707062,N,N,581,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 160639 57 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 67484197 18453 131.69 3685 3685 3642 4755 2565 3660 3657.09 2.22 0 345 3696 3677 3646 3627 3596 3687 3637 172 1095 500 2700 5 1 31900000 1168 6.20 0.32 12 0.06 590.00 11492.00 5390 20240906 -32.10 3200 20241209 14.38 3780 -3.17 20250422 3270 11.93 20250409 5390 -32.10 20240906 3200 14.38 20241209 0.58 Y 089470 500 172 억 707751 N N 1726 N 00 N
3 20250513 150647 57 100.00 KOSPI 화학 N N N N N 3665 5 2 0.14 65328672 17864 127.49 3685 3685 3642 4755 2565 3660 3657.00 2.22 0 277 3696 3677 3646 3627 3596 3687 3637 172 1095 500 2700 5 1 31900000 1169 6.21 0.32 12 0.06 590.00 11492.00 5390 20240906 -32.00 3200 20241209 14.53 3780 -3.04 20250422 3270 12.08 20250409 5390 -32.00 20240906 3200 14.53 20241209 0.58 Y 089470 500 172 억 707751 N N 787 N 00 N
4 20250513 140648 57 100.00 KOSPI 화학 N N N N N 3650 -10 5 -0.27 58721537 16056 114.59 3685 3685 3642 4755 2565 3660 3657.30 2.22 0 -538 3696 3677 3646 3627 3596 3687 3637 172 1095 500 2700 5 1 31900000 1164 6.19 0.32 12 0.05 590.00 11492.00 5390 20240906 -32.28 3200 20241209 14.06 3780 -3.44 20250422 3270 11.62 20250409 5390 -32.28 20240906 3200 14.06 20241209 0.58 Y 089470 500 172 억 707751 N N 787 N 00 N
5 20250513 130648 57 100.00 KOSPI 화학 N N N N N 3665 5 2 0.14 40785532 11150 79.57 3685 3685 3642 4755 2565 3660 3657.90 2.22 0 -872 3696 3677 3646 3627 3596 3687 3637 172 1095 500 2700 5 1 31900000 1169 6.21 0.32 12 0.03 590.00 11492.00 5390 20240906 -32.00 3200 20241209 14.53 3780 -3.04 20250422 3270 12.08 20250409 5390 -32.00 20240906 3200 14.53 20241209 0.58 Y 089470 500 172 억 707751 N N 787 N 00 N
6 20250513 120650 57 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 34480787 9429 67.29 3685 3685 3642 4755 2565 3660 3656.89 2.22 0 -886 3696 3677 3646 3627 3596 3687 3637 172 1095 500 2700 5 1 31900000 1168 6.20 0.32 12 0.03 590.00 11492.00 5390 20240906 -32.10 3200 20241209 14.38 3780 -3.17 20250422 3270 11.93 20250409 5390 -32.10 20240906 3200 14.38 20241209 0.58 Y 089470 500 172 억 707751 N N 787 N 00 N
7 20250513 110649 57 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 21536647 5894 42.06 3685 3685 3642 4755 2565 3660 3654.00 2.22 0 -963 3696 3677 3646 3627 3596 3687 3637 172 1095 500 2700 5 1 31900000 1168 6.20 0.32 12 0.02 590.00 11492.00 5390 20240906 -32.10 3200 20241209 14.38 3780 -3.17 20250422 3270 11.93 20250409 5390 -32.10 20240906 3200 14.38 20241209 0.58 Y 089470 500 172 억 707751 N N 787 N 00 N
8 20250513 100651 57 100.00 KOSPI 화학 N N N N N 3650 -10 5 -0.27 19942367 5458 38.95 3685 3685 3642 4755 2565 3660 3653.79 2.22 0 -762 3696 3677 3646 3627 3596 3687 3637 172 1095 500 2700 5 1 31900000 1164 6.19 0.32 12 0.02 590.00 11492.00 5390 20240906 -32.28 3200 20241209 14.06 3780 -3.44 20250422 3270 11.62 20250409 5390 -32.28 20240906 3200 14.06 20241209 0.58 Y 089470 500 172 억 707751 N N 787 N 00 N
9 20250513 090653 57 100.00 KOSPI 화학 N N N N N 3665 5 2 0.14 1897985 517 3.69 3685 3685 3665 4755 2565 3660 3671.15 2.22 0 0 3696 3677 3646 3627 3596 3687 3637 172 1095 500 2700 5 1 31900000 1169 6.21 0.32 12 0.00 590.00 11492.00 5390 20240906 -32.00 3200 20241209 14.53 3780 -3.04 20250422 3270 12.08 20250409 5390 -32.00 20240906 3200 14.53 20241209 0.58 Y 089470 500 172 억 707751 N N 787 N 00 N
10 20250512 160637 57 100.00 KOSPI 화학 N N N N N 3660 10 2 0.27 51053475 14012 122.39 3650 3665 3615 4745 2555 3650 3643.55 2.22 0 986 3700 3675 3640 3615 3580 3657 3597 172 1095 500 2700 5 1 31900000 1168 6.20 0.32 12 0.04 590.00 11492.00 5390 20240906 -32.10 3200 20241209 14.38 3780 -3.17 20250422 3270 11.93 20250409 5390 -32.10 20240906 3200 14.38 20241209 0.59 Y 089470 500 172 억 707062 N N 787 N 00 N
11 20250512 150644 57 100.00 KOSPI 화학 N N N N N 3660 10 2 0.27 47525240 13048 113.97 3650 3665 3615 4745 2555 3650 3642.34 2.22 0 986 3700 3675 3640 3615 3580 3657 3597 172 1095 500 2700 5 1 31900000 1168 6.20 0.32 12 0.04 590.00 11492.00 5390 20240906 -32.10 3200 20241209 14.38 3780 -3.17 20250422 3270 11.93 20250409 5390 -32.10 20240906 3200 14.38 20241209 0.59 Y 089470 500 172 억 707062 N N 581 N 00 N
12 20250512 140643 57 100.00 KOSPI 화학 N N N N N 3655 5 2 0.14 39565290 10870 94.94 3650 3665 3615 4745 2555 3650 3639.86 2.22 0 705 3700 3675 3640 3615 3580 3657 3597 172 1095 500 2700 5 1 31900000 1166 6.19 0.32 12 0.03 590.00 11492.00 5390 20240906 -32.19 3200 20241209 14.22 3780 -3.31 20250422 3270 11.77 20250409 5390 -32.19 20240906 3200 14.22 20241209 0.59 Y 089470 500 172 억 707062 N N 581 N 00 N