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
002350/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
20250512,160128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5940,150,2,2.59,1145309375,194017,63.33,5790,5990,5780,7520,4060,5790,5903.03,7.23,0,23657,6050,5920,5850,5720,5650,5885,5685,508,1730,500,4280,10,1,97667877,5801,4.90,0.33,12,0.20,1213.00,17905.00,9600,20240502,-38.12,4915,20250409,20.85,6180,-3.88,20250106,4915,20.85,20250409,8420,-29.45,20240513,4915,20.85,20250409,0.35,Y,002350,500,508 억,,7059322,N,N,10147,N,00,N
20250512,150129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5940,150,2,2.59,1078551880,182781,59.66,5790,5990,5780,7520,4060,5790,5900.79,7.23,0,20105,6050,5920,5850,5720,5650,5885,5685,508,1730,500,4280,10,1,97667877,5801,4.90,0.33,12,0.19,1213.00,17905.00,9600,20240502,-38.12,4915,20250409,20.85,6180,-3.88,20250106,4915,20.85,20250409,8420,-29.45,20240513,4915,20.85,20250409,0.35,Y,002350,500,508 억,,7059322,N,N,10036,N,00,N
20250512,140129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5940,150,2,2.59,974297560,165249,53.94,5790,5990,5780,7520,4060,5790,5895.94,7.23,0,13065,6050,5920,5850,5720,5650,5885,5685,508,1730,500,4280,10,1,97667877,5801,4.90,0.33,12,0.17,1213.00,17905.00,9600,20240502,-38.12,4915,20250409,20.85,6180,-3.88,20250106,4915,20.85,20250409,8420,-29.45,20240513,4915,20.85,20250409,0.35,Y,002350,500,508 억,,7059322,N,N,10036,N,00,N
20250512,130129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5940,150,2,2.59,878037120,149043,48.65,5790,5990,5780,7520,4060,5790,5891.17,7.23,0,7901,6050,5920,5850,5720,5650,5885,5685,508,1730,500,4280,10,1,97667877,5801,4.90,0.33,12,0.15,1213.00,17905.00,9600,20240502,-38.12,4915,20250409,20.85,6180,-3.88,20250106,4915,20.85,20250409,8420,-29.45,20240513,4915,20.85,20250409,0.35,Y,002350,500,508 억,,7059322,N,N,10036,N,00,N
20250512,120129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5910,120,2,2.07,798363910,135597,44.26,5790,5990,5780,7520,4060,5790,5887.77,7.23,0,5095,6050,5920,5850,5720,5650,5885,5685,508,1730,500,4280,10,1,97667877,5772,4.87,0.33,12,0.14,1213.00,17905.00,9600,20240502,-38.44,4915,20250409,20.24,6180,-4.37,20250106,4915,20.24,20250409,8420,-29.81,20240513,4915,20.24,20250409,0.35,Y,002350,500,508 억,,7059322,N,N,10036,N,00,N
20250512,110129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5900,110,2,1.90,706182570,119970,39.16,5790,5990,5780,7520,4060,5790,5886.33,7.23,0,4237,6050,5920,5850,5720,5650,5885,5685,508,1730,500,4280,10,1,97667877,5762,4.86,0.33,12,0.12,1213.00,17905.00,9600,20240502,-38.54,4915,20250409,20.04,6180,-4.53,20250106,4915,20.04,20250409,8420,-29.93,20240513,4915,20.04,20250409,0.35,Y,002350,500,508 억,,7059322,N,N,10036,N,00,N
20250512,100130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5910,120,2,2.07,472097190,80131,26.16,5790,5990,5780,7520,4060,5790,5891.57,7.23,0,-4562,6050,5920,5850,5720,5650,5885,5685,508,1730,500,4280,10,1,97667877,5772,4.87,0.33,12,0.08,1213.00,17905.00,9600,20240502,-38.44,4915,20250409,20.24,6180,-4.37,20250106,4915,20.24,20250409,8420,-29.81,20240513,4915,20.24,20250409,0.35,Y,002350,500,508 억,,7059322,N,N,10036,N,00,N
20250512,090129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5800,10,2,0.17,3979430,687,0.22,5790,5800,5780,7520,4060,5790,5792.47,7.23,0,69,6050,5920,5850,5720,5650,5885,5685,508,1730,500,4280,10,1,97667877,5665,4.78,0.32,12,0.00,1213.00,17905.00,9600,20240502,-39.58,4915,20250409,18.01,6180,-6.15,20250106,4915,18.01,20250409,8420,-31.12,20240513,4915,18.01,20250409,0.35,Y,002350,500,508 억,,7059322,N,N,10036,N,00,N
20250509,160129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5790,-80,5,-1.36,1808746495,306342,90.46,5870,5980,5780,7630,4110,5870,5904.34,7.22,0,5853,6083,5976,5863,5756,5643,6030,5810,508,1760,500,4340,10,1,97667877,5655,4.77,0.32,12,0.31,1213.00,17905.00,9600,20240502,-39.69,4915,20250409,17.80,6180,-6.31,20250106,4915,17.80,20250409,8550,-32.28,20240510,4915,17.80,20250409,0.25,Y,002350,500,508 억,,7051758,N,N,10036,N,00,N
20250509,150129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5790,-80,5,-1.36,1749559275,296123,87.44,5870,5980,5780,7630,4110,5870,5908.22,7.22,0,6276,6083,5976,5863,5756,5643,6030,5810,508,1760,500,4340,10,1,97667877,5655,4.77,0.32,12,0.30,1213.00,17905.00,9600,20240502,-39.69,4915,20250409,17.80,6180,-6.31,20250106,4915,17.80,20250409,8550,-32.28,20240510,4915,17.80,20250409,0.25,Y,002350,500,508 억,,7051758,N,N,12569,N,00,N
20250509,140128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5870,0,3,0.00,1450242130,244681,72.25,5870,5980,5860,7630,4110,5870,5927.07,7.22,0,17003,6083,5976,5863,5756,5643,6030,5810,508,1760,500,4340,10,1,97667877,5733,4.84,0.33,12,0.25,1213.00,17905.00,9600,20240502,-38.85,4915,20250409,19.43,6180,-5.02,20250106,4915,19.43,20250409,8550,-31.35,20240510,4915,19.43,20250409,0.25,Y,002350,500,508 억,,7051758,N,N,12569,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 160128 55 60.00 KOSPI 화학 N N N Y 60 N 5940 150 2 2.59 1145309375 194017 63.33 5790 5990 5780 7520 4060 5790 5903.03 7.23 0 23657 6050 5920 5850 5720 5650 5885 5685 508 1730 500 4280 10 1 97667877 5801 4.90 0.33 12 0.20 1213.00 17905.00 9600 20240502 -38.12 4915 20250409 20.85 6180 -3.88 20250106 4915 20.85 20250409 8420 -29.45 20240513 4915 20.85 20250409 0.35 Y 002350 500 508 억 7059322 N N 10147 N 00 N
3 20250512 150129 55 60.00 KOSPI 화학 N N N Y 60 N 5940 150 2 2.59 1078551880 182781 59.66 5790 5990 5780 7520 4060 5790 5900.79 7.23 0 20105 6050 5920 5850 5720 5650 5885 5685 508 1730 500 4280 10 1 97667877 5801 4.90 0.33 12 0.19 1213.00 17905.00 9600 20240502 -38.12 4915 20250409 20.85 6180 -3.88 20250106 4915 20.85 20250409 8420 -29.45 20240513 4915 20.85 20250409 0.35 Y 002350 500 508 억 7059322 N N 10036 N 00 N
4 20250512 140129 55 60.00 KOSPI 화학 N N N Y 60 N 5940 150 2 2.59 974297560 165249 53.94 5790 5990 5780 7520 4060 5790 5895.94 7.23 0 13065 6050 5920 5850 5720 5650 5885 5685 508 1730 500 4280 10 1 97667877 5801 4.90 0.33 12 0.17 1213.00 17905.00 9600 20240502 -38.12 4915 20250409 20.85 6180 -3.88 20250106 4915 20.85 20250409 8420 -29.45 20240513 4915 20.85 20250409 0.35 Y 002350 500 508 억 7059322 N N 10036 N 00 N
5 20250512 130129 55 60.00 KOSPI 화학 N N N Y 60 N 5940 150 2 2.59 878037120 149043 48.65 5790 5990 5780 7520 4060 5790 5891.17 7.23 0 7901 6050 5920 5850 5720 5650 5885 5685 508 1730 500 4280 10 1 97667877 5801 4.90 0.33 12 0.15 1213.00 17905.00 9600 20240502 -38.12 4915 20250409 20.85 6180 -3.88 20250106 4915 20.85 20250409 8420 -29.45 20240513 4915 20.85 20250409 0.35 Y 002350 500 508 억 7059322 N N 10036 N 00 N
6 20250512 120129 55 60.00 KOSPI 화학 N N N Y 60 N 5910 120 2 2.07 798363910 135597 44.26 5790 5990 5780 7520 4060 5790 5887.77 7.23 0 5095 6050 5920 5850 5720 5650 5885 5685 508 1730 500 4280 10 1 97667877 5772 4.87 0.33 12 0.14 1213.00 17905.00 9600 20240502 -38.44 4915 20250409 20.24 6180 -4.37 20250106 4915 20.24 20250409 8420 -29.81 20240513 4915 20.24 20250409 0.35 Y 002350 500 508 억 7059322 N N 10036 N 00 N
7 20250512 110129 55 60.00 KOSPI 화학 N N N Y 60 N 5900 110 2 1.90 706182570 119970 39.16 5790 5990 5780 7520 4060 5790 5886.33 7.23 0 4237 6050 5920 5850 5720 5650 5885 5685 508 1730 500 4280 10 1 97667877 5762 4.86 0.33 12 0.12 1213.00 17905.00 9600 20240502 -38.54 4915 20250409 20.04 6180 -4.53 20250106 4915 20.04 20250409 8420 -29.93 20240513 4915 20.04 20250409 0.35 Y 002350 500 508 억 7059322 N N 10036 N 00 N
8 20250512 100130 55 60.00 KOSPI 화학 N N N Y 60 N 5910 120 2 2.07 472097190 80131 26.16 5790 5990 5780 7520 4060 5790 5891.57 7.23 0 -4562 6050 5920 5850 5720 5650 5885 5685 508 1730 500 4280 10 1 97667877 5772 4.87 0.33 12 0.08 1213.00 17905.00 9600 20240502 -38.44 4915 20250409 20.24 6180 -4.37 20250106 4915 20.24 20250409 8420 -29.81 20240513 4915 20.24 20250409 0.35 Y 002350 500 508 억 7059322 N N 10036 N 00 N
9 20250512 090129 55 60.00 KOSPI 화학 N N N Y 60 N 5800 10 2 0.17 3979430 687 0.22 5790 5800 5780 7520 4060 5790 5792.47 7.23 0 69 6050 5920 5850 5720 5650 5885 5685 508 1730 500 4280 10 1 97667877 5665 4.78 0.32 12 0.00 1213.00 17905.00 9600 20240502 -39.58 4915 20250409 18.01 6180 -6.15 20250106 4915 18.01 20250409 8420 -31.12 20240513 4915 18.01 20250409 0.35 Y 002350 500 508 억 7059322 N N 10036 N 00 N
10 20250509 160129 55 60.00 KOSPI 화학 N N N Y 60 N 5790 -80 5 -1.36 1808746495 306342 90.46 5870 5980 5780 7630 4110 5870 5904.34 7.22 0 5853 6083 5976 5863 5756 5643 6030 5810 508 1760 500 4340 10 1 97667877 5655 4.77 0.32 12 0.31 1213.00 17905.00 9600 20240502 -39.69 4915 20250409 17.80 6180 -6.31 20250106 4915 17.80 20250409 8550 -32.28 20240510 4915 17.80 20250409 0.25 Y 002350 500 508 억 7051758 N N 10036 N 00 N
11 20250509 150129 55 60.00 KOSPI 화학 N N N Y 60 N 5790 -80 5 -1.36 1749559275 296123 87.44 5870 5980 5780 7630 4110 5870 5908.22 7.22 0 6276 6083 5976 5863 5756 5643 6030 5810 508 1760 500 4340 10 1 97667877 5655 4.77 0.32 12 0.30 1213.00 17905.00 9600 20240502 -39.69 4915 20250409 17.80 6180 -6.31 20250106 4915 17.80 20250409 8550 -32.28 20240510 4915 17.80 20250409 0.25 Y 002350 500 508 억 7051758 N N 12569 N 00 N
12 20250509 140128 55 60.00 KOSPI 화학 N N N Y 60 N 5870 0 3 0.00 1450242130 244681 72.25 5870 5980 5860 7630 4110 5870 5927.07 7.22 0 17003 6083 5976 5863 5756 5643 6030 5810 508 1760 500 4340 10 1 97667877 5733 4.84 0.33 12 0.25 1213.00 17905.00 9600 20240502 -38.85 4915 20250409 19.43 6180 -5.02 20250106 4915 19.43 20250409 8550 -31.35 20240510 4915 19.43 20250409 0.25 Y 002350 500 508 억 7051758 N N 12569 N 00 N