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
092230/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
20250513,160648,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,63700,1400,2,2.25,348454000,5513,229.23,62000,64000,62000,80900,43700,62300,63205.16,27.75,0,833,63500,62900,62000,61400,60500,63200,61700,211,18600,5000,46100,100,1,4224646,2691,3.46,0.26,12,0.13,18409.00,242935.00,64000,20250513,-0.47,51500,20250109,23.69,64000,-0.47,20250513,51500,23.69,20250109,64000,-0.47,20250513,51500,23.69,20250109,0.00,Y,092230,5000,211 억,,1172156,N,N,462,N,00,N
20250513,150656,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,64000,1700,2,2.73,333571500,5280,219.54,62000,64000,62000,80900,43700,62300,63176.42,27.75,0,829,63500,62900,62000,61400,60500,63200,61700,211,18600,5000,46100,100,1,4224646,2704,3.48,0.26,12,0.12,18409.00,242935.00,64000,20250513,0.00,51500,20250109,24.27,64000,0.00,20250513,51500,24.27,20250109,64000,0.00,20250513,51500,24.27,20250109,0.00,Y,092230,5000,211 억,,1172156,N,N,313,N,00,N
20250513,140657,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,63700,1400,2,2.25,291059850,4614,191.85,62000,63700,62000,80900,43700,62300,63081.89,27.75,0,748,63500,62900,62000,61400,60500,63200,61700,211,18600,5000,46100,100,1,4224646,2691,3.46,0.26,12,0.11,18409.00,242935.00,63700,20250513,0.00,51500,20250109,23.69,63700,0.00,20250513,51500,23.69,20250109,63700,0.00,20250513,51500,23.69,20250109,0.00,Y,092230,5000,211 억,,1172156,N,N,313,N,00,N
20250513,130658,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,63300,1000,2,1.61,233022800,3700,153.85,62000,63400,62000,80900,43700,62300,62979.14,27.75,0,498,63500,62900,62000,61400,60500,63200,61700,211,18600,5000,46100,100,1,4224646,2674,3.44,0.26,12,0.09,18409.00,242935.00,63400,20250513,-0.16,51500,20250109,22.91,63400,-0.16,20250513,51500,22.91,20250109,63400,-0.16,20250513,51500,22.91,20250109,0.00,Y,092230,5000,211 억,,1172156,N,N,313,N,00,N
20250513,120659,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,63200,900,2,1.44,203495800,3233,134.43,62000,63300,62000,80900,43700,62300,62943.33,27.75,0,539,63500,62900,62000,61400,60500,63200,61700,211,18600,5000,46100,100,1,4224646,2670,3.43,0.26,12,0.08,18409.00,242935.00,63300,20250513,-0.16,51500,20250109,22.72,63300,-0.16,20250513,51500,22.72,20250109,63300,-0.16,20250513,51500,22.72,20250109,0.00,Y,092230,5000,211 억,,1172156,N,N,313,N,00,N
20250513,110659,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,63100,800,2,1.28,109121600,1738,72.27,62000,63100,62000,80900,43700,62300,62785.73,27.75,0,494,63500,62900,62000,61400,60500,63200,61700,211,18600,5000,46100,100,1,4224646,2666,3.43,0.26,12,0.04,18409.00,242935.00,63100,20250513,0.00,51500,20250109,22.52,63100,0.00,20250513,51500,22.52,20250109,63100,0.00,20250513,51500,22.52,20250109,0.00,Y,092230,5000,211 억,,1172156,N,N,313,N,00,N
20250513,100700,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,63000,700,2,1.12,81323050,1297,53.93,62000,63100,62000,80900,43700,62300,62700.89,27.75,0,263,63500,62900,62000,61400,60500,63200,61700,211,18600,5000,46100,100,1,4224646,2662,3.42,0.26,12,0.03,18409.00,242935.00,63100,20250513,-0.16,51500,20250109,22.33,63100,-0.16,20250513,51500,22.33,20250109,63100,-0.16,20250513,51500,22.33,20250109,0.00,Y,092230,5000,211 억,,1172156,N,N,313,N,00,N
20250513,090703,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,62700,400,2,0.64,25588900,410,17.05,62000,62700,62000,80900,43700,62300,62411.95,27.75,0,120,63500,62900,62000,61400,60500,63200,61700,211,18600,5000,46100,100,1,4224646,2649,3.41,0.26,12,0.01,18409.00,242935.00,62700,20250513,0.00,51500,20250109,21.75,62700,0.00,20250513,51500,21.75,20250109,62700,0.00,20250513,51500,21.75,20250109,0.00,Y,092230,5000,211 억,,1172156,N,N,313,N,00,N
20250512,160646,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,62300,1200,2,1.96,148471750,2399,77.29,61100,62600,61100,79400,42800,61100,61889.02,27.76,0,-241,61900,61500,61000,60600,60100,61700,60800,211,18300,5000,45210,100,1,4224646,2632,3.38,0.26,12,0.06,18409.00,242935.00,62600,20250512,-0.48,51500,20250109,20.97,62600,-0.48,20250512,51500,20.97,20250109,62600,-0.48,20250512,51500,20.97,20250109,0.00,Y,092230,5000,211 억,,1172667,N,N,313,N,00,N
20250512,150654,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,62300,1200,2,1.96,144484250,2335,75.23,61100,62600,61100,79400,42800,61100,61877.62,27.76,0,-284,61900,61500,61000,60600,60100,61700,60800,211,18300,5000,45210,100,1,4224646,2632,3.38,0.26,12,0.06,18409.00,242935.00,62600,20250512,-0.48,51500,20250109,20.97,62600,-0.48,20250512,51500,20.97,20250109,62600,-0.48,20250512,51500,20.97,20250109,0.00,Y,092230,5000,211 억,,1172667,N,N,221,N,00,N
20250512,140652,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,62100,1000,2,1.64,108104000,1752,56.44,61100,62300,61100,79400,42800,61100,61703.20,27.76,0,-165,61900,61500,61000,60600,60100,61700,60800,211,18300,5000,45210,100,1,4224646,2624,3.37,0.26,12,0.04,18409.00,242935.00,62300,20250512,-0.32,51500,20250109,20.58,62300,-0.32,20250512,51500,20.58,20250109,62300,-0.32,20250512,51500,20.58,20250109,0.00,Y,092230,5000,211 억,,1172667,N,N,221,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 160648 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 63700 1400 2 2.25 348454000 5513 229.23 62000 64000 62000 80900 43700 62300 63205.16 27.75 0 833 63500 62900 62000 61400 60500 63200 61700 211 18600 5000 46100 100 1 4224646 2691 3.46 0.26 12 0.13 18409.00 242935.00 64000 20250513 -0.47 51500 20250109 23.69 64000 -0.47 20250513 51500 23.69 20250109 64000 -0.47 20250513 51500 23.69 20250109 0.00 Y 092230 5000 211 억 1172156 N N 462 N 00 N
3 20250513 150656 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 64000 1700 2 2.73 333571500 5280 219.54 62000 64000 62000 80900 43700 62300 63176.42 27.75 0 829 63500 62900 62000 61400 60500 63200 61700 211 18600 5000 46100 100 1 4224646 2704 3.48 0.26 12 0.12 18409.00 242935.00 64000 20250513 0.00 51500 20250109 24.27 64000 0.00 20250513 51500 24.27 20250109 64000 0.00 20250513 51500 24.27 20250109 0.00 Y 092230 5000 211 억 1172156 N N 313 N 00 N
4 20250513 140657 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 63700 1400 2 2.25 291059850 4614 191.85 62000 63700 62000 80900 43700 62300 63081.89 27.75 0 748 63500 62900 62000 61400 60500 63200 61700 211 18600 5000 46100 100 1 4224646 2691 3.46 0.26 12 0.11 18409.00 242935.00 63700 20250513 0.00 51500 20250109 23.69 63700 0.00 20250513 51500 23.69 20250109 63700 0.00 20250513 51500 23.69 20250109 0.00 Y 092230 5000 211 억 1172156 N N 313 N 00 N
5 20250513 130658 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 63300 1000 2 1.61 233022800 3700 153.85 62000 63400 62000 80900 43700 62300 62979.14 27.75 0 498 63500 62900 62000 61400 60500 63200 61700 211 18600 5000 46100 100 1 4224646 2674 3.44 0.26 12 0.09 18409.00 242935.00 63400 20250513 -0.16 51500 20250109 22.91 63400 -0.16 20250513 51500 22.91 20250109 63400 -0.16 20250513 51500 22.91 20250109 0.00 Y 092230 5000 211 억 1172156 N N 313 N 00 N
6 20250513 120659 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 63200 900 2 1.44 203495800 3233 134.43 62000 63300 62000 80900 43700 62300 62943.33 27.75 0 539 63500 62900 62000 61400 60500 63200 61700 211 18600 5000 46100 100 1 4224646 2670 3.43 0.26 12 0.08 18409.00 242935.00 63300 20250513 -0.16 51500 20250109 22.72 63300 -0.16 20250513 51500 22.72 20250109 63300 -0.16 20250513 51500 22.72 20250109 0.00 Y 092230 5000 211 억 1172156 N N 313 N 00 N
7 20250513 110659 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 63100 800 2 1.28 109121600 1738 72.27 62000 63100 62000 80900 43700 62300 62785.73 27.75 0 494 63500 62900 62000 61400 60500 63200 61700 211 18600 5000 46100 100 1 4224646 2666 3.43 0.26 12 0.04 18409.00 242935.00 63100 20250513 0.00 51500 20250109 22.52 63100 0.00 20250513 51500 22.52 20250109 63100 0.00 20250513 51500 22.52 20250109 0.00 Y 092230 5000 211 억 1172156 N N 313 N 00 N
8 20250513 100700 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 63000 700 2 1.12 81323050 1297 53.93 62000 63100 62000 80900 43700 62300 62700.89 27.75 0 263 63500 62900 62000 61400 60500 63200 61700 211 18600 5000 46100 100 1 4224646 2662 3.42 0.26 12 0.03 18409.00 242935.00 63100 20250513 -0.16 51500 20250109 22.33 63100 -0.16 20250513 51500 22.33 20250109 63100 -0.16 20250513 51500 22.33 20250109 0.00 Y 092230 5000 211 억 1172156 N N 313 N 00 N
9 20250513 090703 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 62700 400 2 0.64 25588900 410 17.05 62000 62700 62000 80900 43700 62300 62411.95 27.75 0 120 63500 62900 62000 61400 60500 63200 61700 211 18600 5000 46100 100 1 4224646 2649 3.41 0.26 12 0.01 18409.00 242935.00 62700 20250513 0.00 51500 20250109 21.75 62700 0.00 20250513 51500 21.75 20250109 62700 0.00 20250513 51500 21.75 20250109 0.00 Y 092230 5000 211 억 1172156 N N 313 N 00 N
10 20250512 160646 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 62300 1200 2 1.96 148471750 2399 77.29 61100 62600 61100 79400 42800 61100 61889.02 27.76 0 -241 61900 61500 61000 60600 60100 61700 60800 211 18300 5000 45210 100 1 4224646 2632 3.38 0.26 12 0.06 18409.00 242935.00 62600 20250512 -0.48 51500 20250109 20.97 62600 -0.48 20250512 51500 20.97 20250109 62600 -0.48 20250512 51500 20.97 20250109 0.00 Y 092230 5000 211 억 1172667 N N 313 N 00 N
11 20250512 150654 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 62300 1200 2 1.96 144484250 2335 75.23 61100 62600 61100 79400 42800 61100 61877.62 27.76 0 -284 61900 61500 61000 60600 60100 61700 60800 211 18300 5000 45210 100 1 4224646 2632 3.38 0.26 12 0.06 18409.00 242935.00 62600 20250512 -0.48 51500 20250109 20.97 62600 -0.48 20250512 51500 20.97 20250109 62600 -0.48 20250512 51500 20.97 20250109 0.00 Y 092230 5000 211 억 1172667 N N 221 N 00 N
12 20250512 140652 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 62100 1000 2 1.64 108104000 1752 56.44 61100 62300 61100 79400 42800 61100 61703.20 27.76 0 -165 61900 61500 61000 60600 60100 61700 60800 211 18300 5000 45210 100 1 4224646 2624 3.37 0.26 12 0.04 18409.00 242935.00 62300 20250512 -0.32 51500 20250109 20.58 62300 -0.32 20250512 51500 20.58 20250109 62300 -0.32 20250512 51500 20.58 20250109 0.00 Y 092230 5000 211 억 1172667 N N 221 N 00 N