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
011500/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
20250512,160246,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14800,250,2,1.72,1505364460,102600,131.02,14600,14810,14530,18910,10190,14550,14672.17,2.67,0,44479,15536,15042,14796,14302,14056,14920,14180,78,4360,500,10470,10,1,15637042,2314,51.57,1.40,12,0.66,287.00,10587.00,23400,20241010,-36.75,10350,20240805,43.00,20500,-27.80,20250226,12920,14.55,20250203,23400,-36.75,20241010,10350,43.00,20240805,4.71,Y,011500,500,78 억,,417991,N,N,4597,N,00,N
20250512,150248,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14740,190,2,1.31,1438541170,98079,125.24,14600,14810,14530,18910,10190,14550,14667.17,2.67,0,43391,15536,15042,14796,14302,14056,14920,14180,78,4360,500,10470,10,1,15637042,2305,51.36,1.39,12,0.63,287.00,10587.00,23400,20241010,-37.01,10350,20240805,42.42,20500,-28.10,20250226,12920,14.09,20250203,23400,-37.01,20241010,10350,42.42,20240805,4.71,Y,011500,500,78 억,,417991,N,N,4729,N,00,N
20250512,140248,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14780,230,2,1.58,1330743815,90772,115.91,14600,14810,14530,18910,10190,14550,14660.29,2.67,0,40274,15536,15042,14796,14302,14056,14920,14180,78,4360,500,10470,10,1,15637042,2311,51.50,1.40,12,0.58,287.00,10587.00,23400,20241010,-36.84,10350,20240805,42.80,20500,-27.90,20250226,12920,14.40,20250203,23400,-36.84,20241010,10350,42.80,20240805,4.71,Y,011500,500,78 억,,417991,N,N,4729,N,00,N
20250512,130247,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14750,200,2,1.37,1166864945,79647,101.71,14600,14810,14530,18910,10190,14550,14650.46,2.67,0,33640,15536,15042,14796,14302,14056,14920,14180,78,4360,500,10470,10,1,15637042,2306,51.39,1.39,12,0.51,287.00,10587.00,23400,20241010,-36.97,10350,20240805,42.51,20500,-28.05,20250226,12920,14.16,20250203,23400,-36.97,20241010,10350,42.51,20240805,4.71,Y,011500,500,78 억,,417991,N,N,4729,N,00,N
20250512,120248,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14680,130,2,0.89,1078876890,73657,94.06,14600,14810,14530,18910,10190,14550,14647.31,2.67,0,31302,15536,15042,14796,14302,14056,14920,14180,78,4360,500,10470,10,1,15637042,2296,51.15,1.39,12,0.47,287.00,10587.00,23400,20241010,-37.26,10350,20240805,41.84,20500,-28.39,20250226,12920,13.62,20250203,23400,-37.26,20241010,10350,41.84,20240805,4.71,Y,011500,500,78 억,,417991,N,N,4729,N,00,N
20250512,110248,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14750,200,2,1.37,871120700,59557,76.05,14600,14810,14530,18910,10190,14550,14626.67,2.67,0,24999,15536,15042,14796,14302,14056,14920,14180,78,4360,500,10470,10,1,15637042,2306,51.39,1.39,12,0.38,287.00,10587.00,23400,20241010,-36.97,10350,20240805,42.51,20500,-28.05,20250226,12920,14.16,20250203,23400,-36.97,20241010,10350,42.51,20240805,4.71,Y,011500,500,78 억,,417991,N,N,4729,N,00,N
20250512,100247,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14570,20,2,0.14,509686420,34921,44.59,14600,14810,14530,18910,10190,14550,14595.41,2.67,0,16874,15536,15042,14796,14302,14056,14920,14180,78,4360,500,10470,10,1,15637042,2278,50.77,1.38,12,0.22,287.00,10587.00,23400,20241010,-37.74,10350,20240805,40.77,20500,-28.93,20250226,12920,12.77,20250203,23400,-37.74,20241010,10350,40.77,20240805,4.71,Y,011500,500,78 억,,417991,N,N,4729,N,00,N
20250512,090247,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14640,90,2,0.62,27674700,1895,2.42,14600,14710,14600,18910,10190,14550,14604.06,2.67,0,345,15536,15042,14796,14302,14056,14920,14180,78,4360,500,10470,10,1,15637042,2289,51.01,1.38,12,0.01,287.00,10587.00,23400,20241010,-37.44,10350,20240805,41.45,20500,-28.59,20250226,12920,13.31,20250203,23400,-37.44,20241010,10350,41.45,20240805,4.71,Y,011500,500,78 억,,417991,N,N,4729,N,00,N
20250509,160245,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14550,-650,5,-4.28,1153903590,78310,118.99,15290,15290,14550,19760,10640,15200,14735.07,2.92,0,-36900,15493,15346,15173,15026,14853,15420,15100,78,4560,500,10940,10,1,15637042,2275,50.70,1.37,12,0.50,287.00,10587.00,23400,20241010,-37.82,10350,20240805,40.58,20500,-29.02,20250226,12920,12.62,20250203,23400,-37.82,20241010,10350,40.58,20240805,4.71,Y,011500,500,78 억,,457032,N,N,4729,N,00,N
20250509,150247,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14570,-630,5,-4.14,1079449905,73196,111.21,15290,15290,14560,19760,10640,15200,14747.39,2.92,0,-35444,15493,15346,15173,15026,14853,15420,15100,78,4560,500,10940,10,1,15637042,2278,50.77,1.38,12,0.47,287.00,10587.00,23400,20241010,-37.74,10350,20240805,40.77,20500,-28.93,20250226,12920,12.77,20250203,23400,-37.74,20241010,10350,40.77,20240805,4.71,Y,011500,500,78 억,,457032,N,N,2861,N,00,N
20250509,140246,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14620,-580,5,-3.82,941633400,63748,96.86,15290,15290,14590,19760,10640,15200,14771.18,2.92,0,-32050,15493,15346,15173,15026,14853,15420,15100,78,4560,500,10940,10,1,15637042,2286,50.94,1.38,12,0.41,287.00,10587.00,23400,20241010,-37.52,10350,20240805,41.26,20500,-28.68,20250226,12920,13.16,20250203,23400,-37.52,20241010,10350,41.26,20240805,4.71,Y,011500,500,78 억,,457032,N,N,2861,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 160246 55 40.00 KOSPI 화학 N N N Y 40 N 14800 250 2 1.72 1505364460 102600 131.02 14600 14810 14530 18910 10190 14550 14672.17 2.67 0 44479 15536 15042 14796 14302 14056 14920 14180 78 4360 500 10470 10 1 15637042 2314 51.57 1.40 12 0.66 287.00 10587.00 23400 20241010 -36.75 10350 20240805 43.00 20500 -27.80 20250226 12920 14.55 20250203 23400 -36.75 20241010 10350 43.00 20240805 4.71 Y 011500 500 78 억 417991 N N 4597 N 00 N
3 20250512 150248 55 40.00 KOSPI 화학 N N N Y 40 N 14740 190 2 1.31 1438541170 98079 125.24 14600 14810 14530 18910 10190 14550 14667.17 2.67 0 43391 15536 15042 14796 14302 14056 14920 14180 78 4360 500 10470 10 1 15637042 2305 51.36 1.39 12 0.63 287.00 10587.00 23400 20241010 -37.01 10350 20240805 42.42 20500 -28.10 20250226 12920 14.09 20250203 23400 -37.01 20241010 10350 42.42 20240805 4.71 Y 011500 500 78 억 417991 N N 4729 N 00 N
4 20250512 140248 55 40.00 KOSPI 화학 N N N Y 40 N 14780 230 2 1.58 1330743815 90772 115.91 14600 14810 14530 18910 10190 14550 14660.29 2.67 0 40274 15536 15042 14796 14302 14056 14920 14180 78 4360 500 10470 10 1 15637042 2311 51.50 1.40 12 0.58 287.00 10587.00 23400 20241010 -36.84 10350 20240805 42.80 20500 -27.90 20250226 12920 14.40 20250203 23400 -36.84 20241010 10350 42.80 20240805 4.71 Y 011500 500 78 억 417991 N N 4729 N 00 N
5 20250512 130247 55 40.00 KOSPI 화학 N N N Y 40 N 14750 200 2 1.37 1166864945 79647 101.71 14600 14810 14530 18910 10190 14550 14650.46 2.67 0 33640 15536 15042 14796 14302 14056 14920 14180 78 4360 500 10470 10 1 15637042 2306 51.39 1.39 12 0.51 287.00 10587.00 23400 20241010 -36.97 10350 20240805 42.51 20500 -28.05 20250226 12920 14.16 20250203 23400 -36.97 20241010 10350 42.51 20240805 4.71 Y 011500 500 78 억 417991 N N 4729 N 00 N
6 20250512 120248 55 40.00 KOSPI 화학 N N N Y 40 N 14680 130 2 0.89 1078876890 73657 94.06 14600 14810 14530 18910 10190 14550 14647.31 2.67 0 31302 15536 15042 14796 14302 14056 14920 14180 78 4360 500 10470 10 1 15637042 2296 51.15 1.39 12 0.47 287.00 10587.00 23400 20241010 -37.26 10350 20240805 41.84 20500 -28.39 20250226 12920 13.62 20250203 23400 -37.26 20241010 10350 41.84 20240805 4.71 Y 011500 500 78 억 417991 N N 4729 N 00 N
7 20250512 110248 55 40.00 KOSPI 화학 N N N Y 40 N 14750 200 2 1.37 871120700 59557 76.05 14600 14810 14530 18910 10190 14550 14626.67 2.67 0 24999 15536 15042 14796 14302 14056 14920 14180 78 4360 500 10470 10 1 15637042 2306 51.39 1.39 12 0.38 287.00 10587.00 23400 20241010 -36.97 10350 20240805 42.51 20500 -28.05 20250226 12920 14.16 20250203 23400 -36.97 20241010 10350 42.51 20240805 4.71 Y 011500 500 78 억 417991 N N 4729 N 00 N
8 20250512 100247 55 40.00 KOSPI 화학 N N N Y 40 N 14570 20 2 0.14 509686420 34921 44.59 14600 14810 14530 18910 10190 14550 14595.41 2.67 0 16874 15536 15042 14796 14302 14056 14920 14180 78 4360 500 10470 10 1 15637042 2278 50.77 1.38 12 0.22 287.00 10587.00 23400 20241010 -37.74 10350 20240805 40.77 20500 -28.93 20250226 12920 12.77 20250203 23400 -37.74 20241010 10350 40.77 20240805 4.71 Y 011500 500 78 억 417991 N N 4729 N 00 N
9 20250512 090247 55 40.00 KOSPI 화학 N N N Y 40 N 14640 90 2 0.62 27674700 1895 2.42 14600 14710 14600 18910 10190 14550 14604.06 2.67 0 345 15536 15042 14796 14302 14056 14920 14180 78 4360 500 10470 10 1 15637042 2289 51.01 1.38 12 0.01 287.00 10587.00 23400 20241010 -37.44 10350 20240805 41.45 20500 -28.59 20250226 12920 13.31 20250203 23400 -37.44 20241010 10350 41.45 20240805 4.71 Y 011500 500 78 억 417991 N N 4729 N 00 N
10 20250509 160245 55 40.00 KOSPI 화학 N N N Y 40 N 14550 -650 5 -4.28 1153903590 78310 118.99 15290 15290 14550 19760 10640 15200 14735.07 2.92 0 -36900 15493 15346 15173 15026 14853 15420 15100 78 4560 500 10940 10 1 15637042 2275 50.70 1.37 12 0.50 287.00 10587.00 23400 20241010 -37.82 10350 20240805 40.58 20500 -29.02 20250226 12920 12.62 20250203 23400 -37.82 20241010 10350 40.58 20240805 4.71 Y 011500 500 78 억 457032 N N 4729 N 00 N
11 20250509 150247 55 40.00 KOSPI 화학 N N N Y 40 N 14570 -630 5 -4.14 1079449905 73196 111.21 15290 15290 14560 19760 10640 15200 14747.39 2.92 0 -35444 15493 15346 15173 15026 14853 15420 15100 78 4560 500 10940 10 1 15637042 2278 50.77 1.38 12 0.47 287.00 10587.00 23400 20241010 -37.74 10350 20240805 40.77 20500 -28.93 20250226 12920 12.77 20250203 23400 -37.74 20241010 10350 40.77 20240805 4.71 Y 011500 500 78 억 457032 N N 2861 N 00 N
12 20250509 140246 55 40.00 KOSPI 화학 N N N Y 40 N 14620 -580 5 -3.82 941633400 63748 96.86 15290 15290 14590 19760 10640 15200 14771.18 2.92 0 -32050 15493 15346 15173 15026 14853 15420 15100 78 4560 500 10940 10 1 15637042 2286 50.94 1.38 12 0.41 287.00 10587.00 23400 20241010 -37.52 10350 20240805 41.26 20500 -28.68 20250226 12920 13.16 20250203 23400 -37.52 20241010 10350 41.26 20240805 4.71 Y 011500 500 78 억 457032 N N 2861 N 00 N