ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001340/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
20250512,160116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6110,30,2,0.49,628413580,103111,62.01,6100,6160,6010,7900,4260,6080,6094.53,1.88,0,28696,6533,6306,6183,5956,5833,6245,5895,225,1820,500,3760,10,1,44918407,2745,76.38,1.28,12,0.23,80.00,4767.00,18440,20240612,-66.87,5220,20250409,17.05,8160,-25.12,20250107,5220,17.05,20250409,18440,-66.87,20240612,5220,17.05,20250409,1.01,Y,001340,500,224 억,,845614,N,N,20936,N,00,N
20250512,150117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6090,10,2,0.16,588068840,96494,58.03,6100,6160,6010,7900,4260,6080,6094.36,1.88,0,28082,6533,6306,6183,5956,5833,6245,5895,225,1820,500,3760,10,1,44918407,2736,76.12,1.28,12,0.21,80.00,4767.00,18440,20240612,-66.97,5220,20250409,16.67,8160,-25.37,20250107,5220,16.67,20250409,18440,-66.97,20240612,5220,16.67,20250409,1.01,Y,001340,500,224 억,,845614,N,N,18557,N,00,N
20250512,140117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6100,20,2,0.33,447409070,73429,44.16,6100,6160,6010,7900,4260,6080,6093.08,1.88,0,11251,6533,6306,6183,5956,5833,6245,5895,225,1820,500,3760,10,1,44918407,2740,76.25,1.28,12,0.16,80.00,4767.00,18440,20240612,-66.92,5220,20250409,16.86,8160,-25.25,20250107,5220,16.86,20250409,18440,-66.92,20240612,5220,16.86,20250409,1.01,Y,001340,500,224 억,,845614,N,N,18557,N,00,N
20250512,130116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6080,0,3,0.00,370415770,60804,36.57,6100,6160,6010,7900,4260,6080,6091.96,1.88,0,11752,6533,6306,6183,5956,5833,6245,5895,225,1820,500,3760,10,1,44918407,2731,76.00,1.28,12,0.14,80.00,4767.00,18440,20240612,-67.03,5220,20250409,16.48,8160,-25.49,20250107,5220,16.48,20250409,18440,-67.03,20240612,5220,16.48,20250409,1.01,Y,001340,500,224 억,,845614,N,N,18557,N,00,N
20250512,120117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6080,0,3,0.00,328487010,53901,32.42,6100,6160,6010,7900,4260,6080,6094.27,1.88,0,13127,6533,6306,6183,5956,5833,6245,5895,225,1820,500,3760,10,1,44918407,2731,76.00,1.28,12,0.12,80.00,4767.00,18440,20240612,-67.03,5220,20250409,16.48,8160,-25.49,20250107,5220,16.48,20250409,18440,-67.03,20240612,5220,16.48,20250409,1.01,Y,001340,500,224 억,,845614,N,N,18557,N,00,N
20250512,110117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6100,20,2,0.33,254471880,41746,25.11,6100,6160,6010,7900,4260,6080,6095.72,1.88,0,10325,6533,6306,6183,5956,5833,6245,5895,225,1820,500,3760,10,1,44918407,2740,76.25,1.28,12,0.09,80.00,4767.00,18440,20240612,-66.92,5220,20250409,16.86,8160,-25.25,20250107,5220,16.86,20250409,18440,-66.92,20240612,5220,16.86,20250409,1.01,Y,001340,500,224 억,,845614,N,N,18557,N,00,N
20250512,100117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6080,0,3,0.00,146556290,24048,14.46,6100,6160,6010,7900,4260,6080,6094.32,1.88,0,7034,6533,6306,6183,5956,5833,6245,5895,225,1820,500,3760,10,1,44918407,2731,76.00,1.28,12,0.05,80.00,4767.00,18440,20240612,-67.03,5220,20250409,16.48,8160,-25.49,20250107,5220,16.48,20250409,18440,-67.03,20240612,5220,16.48,20250409,1.01,Y,001340,500,224 억,,845614,N,N,18557,N,00,N
20250512,090117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6100,20,2,0.33,6545070,1076,0.65,6100,6100,6010,7900,4260,6080,6082.78,1.88,0,-27,6533,6306,6183,5956,5833,6245,5895,225,1820,500,3760,10,1,44918407,2740,76.25,1.28,12,0.00,80.00,4767.00,18440,20240612,-66.92,5220,20250409,16.86,8160,-25.25,20250107,5220,16.86,20250409,18440,-66.92,20240612,5220,16.86,20250409,1.01,Y,001340,500,224 억,,845614,N,N,18557,N,00,N
20250509,160117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6080,-300,5,-4.70,1023625325,166278,167.52,6360,6410,6060,8290,4470,6380,6156.13,1.97,0,-28289,6540,6460,6330,6250,6120,6500,6290,225,1910,500,3950,10,1,44918407,2731,76.00,1.28,12,0.37,80.00,4767.00,18440,20240612,-67.03,5220,20250409,16.48,8160,-25.49,20250107,5220,16.48,20250409,18440,-67.03,20240612,5220,16.48,20250409,1.00,Y,001340,500,224 억,,884456,N,N,18557,N,00,N
20250509,150116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6100,-280,5,-4.39,950883620,154325,155.48,6360,6410,6060,8290,4470,6380,6161.57,1.97,0,-25112,6540,6460,6330,6250,6120,6500,6290,225,1910,500,3950,10,1,44918407,2740,76.25,1.28,12,0.34,80.00,4767.00,18440,20240612,-66.92,5220,20250409,16.86,8160,-25.25,20250107,5220,16.86,20250409,18440,-66.92,20240612,5220,16.86,20250409,1.00,Y,001340,500,224 억,,884456,N,N,21825,N,00,N
20250509,140116,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6090,-290,5,-4.55,823415960,133385,134.38,6360,6410,6070,8290,4470,6380,6173.23,1.97,0,-23961,6540,6460,6330,6250,6120,6500,6290,225,1910,500,3950,10,1,44918407,2736,76.12,1.28,12,0.30,80.00,4767.00,18440,20240612,-66.97,5220,20250409,16.67,8160,-25.37,20250107,5220,16.67,20250409,18440,-66.97,20240612,5220,16.67,20250409,1.00,Y,001340,500,224 억,,884456,N,N,21825,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 20250512 160116 55 60.00 KOSPI 화학 N N N Y 60 N 6110 30 2 0.49 628413580 103111 62.01 6100 6160 6010 7900 4260 6080 6094.53 1.88 0 28696 6533 6306 6183 5956 5833 6245 5895 225 1820 500 3760 10 1 44918407 2745 76.38 1.28 12 0.23 80.00 4767.00 18440 20240612 -66.87 5220 20250409 17.05 8160 -25.12 20250107 5220 17.05 20250409 18440 -66.87 20240612 5220 17.05 20250409 1.01 Y 001340 500 224 억 845614 N N 20936 N 00 N
3 20250512 150117 55 60.00 KOSPI 화학 N N N Y 60 N 6090 10 2 0.16 588068840 96494 58.03 6100 6160 6010 7900 4260 6080 6094.36 1.88 0 28082 6533 6306 6183 5956 5833 6245 5895 225 1820 500 3760 10 1 44918407 2736 76.12 1.28 12 0.21 80.00 4767.00 18440 20240612 -66.97 5220 20250409 16.67 8160 -25.37 20250107 5220 16.67 20250409 18440 -66.97 20240612 5220 16.67 20250409 1.01 Y 001340 500 224 억 845614 N N 18557 N 00 N
4 20250512 140117 55 60.00 KOSPI 화학 N N N Y 60 N 6100 20 2 0.33 447409070 73429 44.16 6100 6160 6010 7900 4260 6080 6093.08 1.88 0 11251 6533 6306 6183 5956 5833 6245 5895 225 1820 500 3760 10 1 44918407 2740 76.25 1.28 12 0.16 80.00 4767.00 18440 20240612 -66.92 5220 20250409 16.86 8160 -25.25 20250107 5220 16.86 20250409 18440 -66.92 20240612 5220 16.86 20250409 1.01 Y 001340 500 224 억 845614 N N 18557 N 00 N
5 20250512 130116 55 60.00 KOSPI 화학 N N N Y 60 N 6080 0 3 0.00 370415770 60804 36.57 6100 6160 6010 7900 4260 6080 6091.96 1.88 0 11752 6533 6306 6183 5956 5833 6245 5895 225 1820 500 3760 10 1 44918407 2731 76.00 1.28 12 0.14 80.00 4767.00 18440 20240612 -67.03 5220 20250409 16.48 8160 -25.49 20250107 5220 16.48 20250409 18440 -67.03 20240612 5220 16.48 20250409 1.01 Y 001340 500 224 억 845614 N N 18557 N 00 N
6 20250512 120117 55 60.00 KOSPI 화학 N N N Y 60 N 6080 0 3 0.00 328487010 53901 32.42 6100 6160 6010 7900 4260 6080 6094.27 1.88 0 13127 6533 6306 6183 5956 5833 6245 5895 225 1820 500 3760 10 1 44918407 2731 76.00 1.28 12 0.12 80.00 4767.00 18440 20240612 -67.03 5220 20250409 16.48 8160 -25.49 20250107 5220 16.48 20250409 18440 -67.03 20240612 5220 16.48 20250409 1.01 Y 001340 500 224 억 845614 N N 18557 N 00 N
7 20250512 110117 55 60.00 KOSPI 화학 N N N Y 60 N 6100 20 2 0.33 254471880 41746 25.11 6100 6160 6010 7900 4260 6080 6095.72 1.88 0 10325 6533 6306 6183 5956 5833 6245 5895 225 1820 500 3760 10 1 44918407 2740 76.25 1.28 12 0.09 80.00 4767.00 18440 20240612 -66.92 5220 20250409 16.86 8160 -25.25 20250107 5220 16.86 20250409 18440 -66.92 20240612 5220 16.86 20250409 1.01 Y 001340 500 224 억 845614 N N 18557 N 00 N
8 20250512 100117 55 60.00 KOSPI 화학 N N N Y 60 N 6080 0 3 0.00 146556290 24048 14.46 6100 6160 6010 7900 4260 6080 6094.32 1.88 0 7034 6533 6306 6183 5956 5833 6245 5895 225 1820 500 3760 10 1 44918407 2731 76.00 1.28 12 0.05 80.00 4767.00 18440 20240612 -67.03 5220 20250409 16.48 8160 -25.49 20250107 5220 16.48 20250409 18440 -67.03 20240612 5220 16.48 20250409 1.01 Y 001340 500 224 억 845614 N N 18557 N 00 N
9 20250512 090117 55 60.00 KOSPI 화학 N N N Y 60 N 6100 20 2 0.33 6545070 1076 0.65 6100 6100 6010 7900 4260 6080 6082.78 1.88 0 -27 6533 6306 6183 5956 5833 6245 5895 225 1820 500 3760 10 1 44918407 2740 76.25 1.28 12 0.00 80.00 4767.00 18440 20240612 -66.92 5220 20250409 16.86 8160 -25.25 20250107 5220 16.86 20250409 18440 -66.92 20240612 5220 16.86 20250409 1.01 Y 001340 500 224 억 845614 N N 18557 N 00 N
10 20250509 160117 55 60.00 KOSPI 화학 N N N Y 60 N 6080 -300 5 -4.70 1023625325 166278 167.52 6360 6410 6060 8290 4470 6380 6156.13 1.97 0 -28289 6540 6460 6330 6250 6120 6500 6290 225 1910 500 3950 10 1 44918407 2731 76.00 1.28 12 0.37 80.00 4767.00 18440 20240612 -67.03 5220 20250409 16.48 8160 -25.49 20250107 5220 16.48 20250409 18440 -67.03 20240612 5220 16.48 20250409 1.00 Y 001340 500 224 억 884456 N N 18557 N 00 N
11 20250509 150116 55 60.00 KOSPI 화학 N N N Y 60 N 6100 -280 5 -4.39 950883620 154325 155.48 6360 6410 6060 8290 4470 6380 6161.57 1.97 0 -25112 6540 6460 6330 6250 6120 6500 6290 225 1910 500 3950 10 1 44918407 2740 76.25 1.28 12 0.34 80.00 4767.00 18440 20240612 -66.92 5220 20250409 16.86 8160 -25.25 20250107 5220 16.86 20250409 18440 -66.92 20240612 5220 16.86 20250409 1.00 Y 001340 500 224 억 884456 N N 21825 N 00 N
12 20250509 140116 55 60.00 KOSPI 화학 N N N Y 60 N 6090 -290 5 -4.55 823415960 133385 134.38 6360 6410 6070 8290 4470 6380 6173.23 1.97 0 -23961 6540 6460 6330 6250 6120 6500 6290 225 1910 500 3950 10 1 44918407 2736 76.12 1.28 12 0.30 80.00 4767.00 18440 20240612 -66.97 5220 20250409 16.67 8160 -25.37 20250107 5220 16.67 20250409 18440 -66.97 20240612 5220 16.67 20250409 1.00 Y 001340 500 224 억 884456 N N 21825 N 00 N