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
023450/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
20250512,160327,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33450,-1200,5,-3.46,90044600,2636,71.98,34650,34750,33450,45000,24300,34650,34159.56,0.03,0,119,35350,35000,34450,34100,33550,34725,33825,31,10350,500,24940,50,1,3500000,1171,17.44,2.12,12,0.08,1918.00,15781.00,37400,20240527,-10.56,28900,20241204,15.74,34800,-3.88,20250402,31450,6.36,20250205,37400,-10.56,20240527,28900,15.74,20241204,0.08,Y,023450,500,31 억,,1167,N,N,13,N,00,N
20250512,150330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33850,-800,5,-2.31,77765700,2271,62.02,34650,34750,33850,45000,24300,34650,34242.93,0.03,0,130,35350,35000,34450,34100,33550,34725,33825,31,10350,500,24940,50,1,3500000,1185,17.65,2.14,12,0.06,1918.00,15781.00,37400,20240527,-9.49,28900,20241204,17.13,34800,-2.73,20250402,31450,7.63,20250205,37400,-9.49,20240527,28900,17.13,20241204,0.08,Y,023450,500,31 억,,1167,N,N,4,N,00,N
20250512,140329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34050,-600,5,-1.73,54888700,1596,43.58,34650,34750,33850,45000,24300,34650,34391.42,0.03,0,63,35350,35000,34450,34100,33550,34725,33825,31,10350,500,24940,50,1,3500000,1192,17.75,2.16,12,0.05,1918.00,15781.00,37400,20240527,-8.96,28900,20241204,17.82,34800,-2.16,20250402,31450,8.27,20250205,37400,-8.96,20240527,28900,17.82,20241204,0.08,Y,023450,500,31 억,,1167,N,N,4,N,00,N
20250512,130328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34100,-550,5,-1.59,51791900,1505,41.10,34650,34750,33850,45000,24300,34650,34413.22,0.03,0,127,35350,35000,34450,34100,33550,34725,33825,31,10350,500,24940,50,1,3500000,1194,17.78,2.16,12,0.04,1918.00,15781.00,37400,20240527,-8.82,28900,20241204,17.99,34800,-2.01,20250402,31450,8.43,20250205,37400,-8.82,20240527,28900,17.99,20241204,0.08,Y,023450,500,31 억,,1167,N,N,4,N,00,N
20250512,120330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34050,-600,5,-1.73,50327300,1462,39.92,34650,34750,33850,45000,24300,34650,34423.60,0.03,0,143,35350,35000,34450,34100,33550,34725,33825,31,10350,500,24940,50,1,3500000,1192,17.75,2.16,12,0.04,1918.00,15781.00,37400,20240527,-8.96,28900,20241204,17.82,34800,-2.16,20250402,31450,8.27,20250205,37400,-8.96,20240527,28900,17.82,20241204,0.08,Y,023450,500,31 억,,1167,N,N,4,N,00,N
20250512,110330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34650,0,3,0.00,28131000,813,22.20,34650,34750,34350,45000,24300,34650,34601.48,0.03,0,-29,35350,35000,34450,34100,33550,34725,33825,31,10350,500,24940,50,1,3500000,1213,18.07,2.20,12,0.02,1918.00,15781.00,37400,20240527,-7.35,28900,20241204,19.90,34800,-0.43,20250402,31450,10.17,20250205,37400,-7.35,20240527,28900,19.90,20241204,0.08,Y,023450,500,31 억,,1167,N,N,4,N,00,N
20250512,100329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34450,-200,5,-0.58,25021800,723,19.74,34650,34750,34350,45000,24300,34650,34608.30,0.03,0,-28,35350,35000,34450,34100,33550,34725,33825,31,10350,500,24940,50,1,3500000,1206,17.96,2.18,12,0.02,1918.00,15781.00,37400,20240527,-7.89,28900,20241204,19.20,34800,-1.01,20250402,31450,9.54,20250205,37400,-7.89,20240527,28900,19.20,20241204,0.08,Y,023450,500,31 억,,1167,N,N,4,N,00,N
20250512,090329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34650,0,3,0.00,13582800,392,10.70,34650,34650,34650,45000,24300,34650,34650.00,0.03,0,-37,35350,35000,34450,34100,33550,34725,33825,31,10350,500,24940,50,1,3500000,1213,18.07,2.20,12,0.01,1918.00,15781.00,37400,20240527,-7.35,28900,20241204,19.90,34800,-0.43,20250402,31450,10.17,20250205,37400,-7.35,20240527,28900,19.90,20241204,0.08,Y,023450,500,31 억,,1167,N,N,4,N,00,N
20250509,160329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34650,700,2,2.06,124786450,3658,130.92,34800,34800,33900,44100,23800,33950,34113.30,0.03,0,29,35216,34582,33716,33082,32216,34900,33400,31,10150,500,24440,50,1,3500000,1213,18.07,2.20,12,0.10,1918.00,15781.00,37400,20240527,-7.35,28900,20241204,19.90,34800,0.00,20250402,31450,10.17,20250205,37400,-7.35,20240527,28900,19.90,20241204,0.08,Y,023450,500,31 억,,1038,N,N,4,N,00,N
20250509,150329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34300,350,2,1.03,107745200,3162,113.17,34800,34800,33900,44100,23800,33950,34075.02,0.03,0,53,35216,34582,33716,33082,32216,34900,33400,31,10150,500,24440,50,1,3500000,1201,17.88,2.17,12,0.09,1918.00,15781.00,37400,20240527,-8.29,28900,20241204,18.69,34800,0.00,20250402,31450,9.06,20250205,37400,-8.29,20240527,28900,18.69,20241204,0.08,Y,023450,500,31 억,,1038,N,N,0,N,00,N
20250509,140328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34300,350,2,1.03,105995950,3111,111.35,34800,34800,33900,44100,23800,33950,34071.34,0.03,0,53,35216,34582,33716,33082,32216,34900,33400,31,10150,500,24440,50,1,3500000,1201,17.88,2.17,12,0.09,1918.00,15781.00,37400,20240527,-8.29,28900,20241204,18.69,34800,0.00,20250402,31450,9.06,20250205,37400,-8.29,20240527,28900,18.69,20241204,0.08,Y,023450,500,31 억,,1038,N,N,0,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 160327 57 100.00 KOSPI 화학 N N N N N 33450 -1200 5 -3.46 90044600 2636 71.98 34650 34750 33450 45000 24300 34650 34159.56 0.03 0 119 35350 35000 34450 34100 33550 34725 33825 31 10350 500 24940 50 1 3500000 1171 17.44 2.12 12 0.08 1918.00 15781.00 37400 20240527 -10.56 28900 20241204 15.74 34800 -3.88 20250402 31450 6.36 20250205 37400 -10.56 20240527 28900 15.74 20241204 0.08 Y 023450 500 31 억 1167 N N 13 N 00 N
3 20250512 150330 57 100.00 KOSPI 화학 N N N N N 33850 -800 5 -2.31 77765700 2271 62.02 34650 34750 33850 45000 24300 34650 34242.93 0.03 0 130 35350 35000 34450 34100 33550 34725 33825 31 10350 500 24940 50 1 3500000 1185 17.65 2.14 12 0.06 1918.00 15781.00 37400 20240527 -9.49 28900 20241204 17.13 34800 -2.73 20250402 31450 7.63 20250205 37400 -9.49 20240527 28900 17.13 20241204 0.08 Y 023450 500 31 억 1167 N N 4 N 00 N
4 20250512 140329 57 100.00 KOSPI 화학 N N N N N 34050 -600 5 -1.73 54888700 1596 43.58 34650 34750 33850 45000 24300 34650 34391.42 0.03 0 63 35350 35000 34450 34100 33550 34725 33825 31 10350 500 24940 50 1 3500000 1192 17.75 2.16 12 0.05 1918.00 15781.00 37400 20240527 -8.96 28900 20241204 17.82 34800 -2.16 20250402 31450 8.27 20250205 37400 -8.96 20240527 28900 17.82 20241204 0.08 Y 023450 500 31 억 1167 N N 4 N 00 N
5 20250512 130328 57 100.00 KOSPI 화학 N N N N N 34100 -550 5 -1.59 51791900 1505 41.10 34650 34750 33850 45000 24300 34650 34413.22 0.03 0 127 35350 35000 34450 34100 33550 34725 33825 31 10350 500 24940 50 1 3500000 1194 17.78 2.16 12 0.04 1918.00 15781.00 37400 20240527 -8.82 28900 20241204 17.99 34800 -2.01 20250402 31450 8.43 20250205 37400 -8.82 20240527 28900 17.99 20241204 0.08 Y 023450 500 31 억 1167 N N 4 N 00 N
6 20250512 120330 57 100.00 KOSPI 화학 N N N N N 34050 -600 5 -1.73 50327300 1462 39.92 34650 34750 33850 45000 24300 34650 34423.60 0.03 0 143 35350 35000 34450 34100 33550 34725 33825 31 10350 500 24940 50 1 3500000 1192 17.75 2.16 12 0.04 1918.00 15781.00 37400 20240527 -8.96 28900 20241204 17.82 34800 -2.16 20250402 31450 8.27 20250205 37400 -8.96 20240527 28900 17.82 20241204 0.08 Y 023450 500 31 억 1167 N N 4 N 00 N
7 20250512 110330 57 100.00 KOSPI 화학 N N N N N 34650 0 3 0.00 28131000 813 22.20 34650 34750 34350 45000 24300 34650 34601.48 0.03 0 -29 35350 35000 34450 34100 33550 34725 33825 31 10350 500 24940 50 1 3500000 1213 18.07 2.20 12 0.02 1918.00 15781.00 37400 20240527 -7.35 28900 20241204 19.90 34800 -0.43 20250402 31450 10.17 20250205 37400 -7.35 20240527 28900 19.90 20241204 0.08 Y 023450 500 31 억 1167 N N 4 N 00 N
8 20250512 100329 57 100.00 KOSPI 화학 N N N N N 34450 -200 5 -0.58 25021800 723 19.74 34650 34750 34350 45000 24300 34650 34608.30 0.03 0 -28 35350 35000 34450 34100 33550 34725 33825 31 10350 500 24940 50 1 3500000 1206 17.96 2.18 12 0.02 1918.00 15781.00 37400 20240527 -7.89 28900 20241204 19.20 34800 -1.01 20250402 31450 9.54 20250205 37400 -7.89 20240527 28900 19.20 20241204 0.08 Y 023450 500 31 억 1167 N N 4 N 00 N
9 20250512 090329 57 100.00 KOSPI 화학 N N N N N 34650 0 3 0.00 13582800 392 10.70 34650 34650 34650 45000 24300 34650 34650.00 0.03 0 -37 35350 35000 34450 34100 33550 34725 33825 31 10350 500 24940 50 1 3500000 1213 18.07 2.20 12 0.01 1918.00 15781.00 37400 20240527 -7.35 28900 20241204 19.90 34800 -0.43 20250402 31450 10.17 20250205 37400 -7.35 20240527 28900 19.90 20241204 0.08 Y 023450 500 31 억 1167 N N 4 N 00 N
10 20250509 160329 57 100.00 KOSPI 화학 N N N N N 34650 700 2 2.06 124786450 3658 130.92 34800 34800 33900 44100 23800 33950 34113.30 0.03 0 29 35216 34582 33716 33082 32216 34900 33400 31 10150 500 24440 50 1 3500000 1213 18.07 2.20 12 0.10 1918.00 15781.00 37400 20240527 -7.35 28900 20241204 19.90 34800 0.00 20250402 31450 10.17 20250205 37400 -7.35 20240527 28900 19.90 20241204 0.08 Y 023450 500 31 억 1038 N N 4 N 00 N
11 20250509 150329 57 100.00 KOSPI 화학 N N N N N 34300 350 2 1.03 107745200 3162 113.17 34800 34800 33900 44100 23800 33950 34075.02 0.03 0 53 35216 34582 33716 33082 32216 34900 33400 31 10150 500 24440 50 1 3500000 1201 17.88 2.17 12 0.09 1918.00 15781.00 37400 20240527 -8.29 28900 20241204 18.69 34800 0.00 20250402 31450 9.06 20250205 37400 -8.29 20240527 28900 18.69 20241204 0.08 Y 023450 500 31 억 1038 N N 0 N 00 N
12 20250509 140328 57 100.00 KOSPI 화학 N N N N N 34300 350 2 1.03 105995950 3111 111.35 34800 34800 33900 44100 23800 33950 34071.34 0.03 0 53 35216 34582 33716 33082 32216 34900 33400 31 10150 500 24440 50 1 3500000 1201 17.88 2.17 12 0.09 1918.00 15781.00 37400 20240527 -8.29 28900 20241204 18.69 34800 0.00 20250402 31450 9.06 20250205 37400 -8.29 20240527 28900 18.69 20241204 0.08 Y 023450 500 31 억 1038 N N 0 N 00 N