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
025000/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
20250512,160335,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45550,400,2,0.89,236561375,5212,73.89,45150,45550,45150,58600,31650,45150,45387.83,18.99,0,1236,45716,45432,45116,44832,44516,45275,44675,242,13450,5000,34310,50,1,4840000,2205,3.43,0.32,12,0.11,13268.00,144104.00,50200,20240705,-9.26,41700,20250204,9.23,45900,-0.76,20250430,41700,9.23,20250204,50200,-9.26,20240705,41700,9.23,20250204,0.01,Y,025000,5000,242 억,,919144,N,N,625,N,00,N
20250512,150338,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45500,350,2,0.78,219134825,4829,68.46,45150,45550,45150,58600,31650,45150,45378.92,18.99,0,1359,45716,45432,45116,44832,44516,45275,44675,242,13450,5000,34310,50,1,4840000,2202,3.43,0.32,12,0.10,13268.00,144104.00,50200,20240705,-9.36,41700,20250204,9.11,45900,-0.87,20250430,41700,9.11,20250204,50200,-9.36,20240705,41700,9.11,20250204,0.01,Y,025000,5000,242 억,,919144,N,N,219,N,00,N
20250512,140337,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45450,300,2,0.66,195293700,4305,61.03,45150,45500,45150,58600,31650,45150,45364.39,18.99,0,1441,45716,45432,45116,44832,44516,45275,44675,242,13450,5000,34310,50,1,4840000,2200,3.43,0.32,12,0.09,13268.00,144104.00,50200,20240705,-9.46,41700,20250204,8.99,45900,-0.98,20250430,41700,8.99,20250204,50200,-9.46,20240705,41700,8.99,20250204,0.01,Y,025000,5000,242 억,,919144,N,N,219,N,00,N
20250512,130336,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45400,250,2,0.55,152248550,3357,47.59,45150,45450,45150,58600,31650,45150,45352.56,18.99,0,818,45716,45432,45116,44832,44516,45275,44675,242,13450,5000,34310,50,1,4840000,2197,3.42,0.32,12,0.07,13268.00,144104.00,50200,20240705,-9.56,41700,20250204,8.87,45900,-1.09,20250430,41700,8.87,20250204,50200,-9.56,20240705,41700,8.87,20250204,0.01,Y,025000,5000,242 억,,919144,N,N,219,N,00,N
20250512,120339,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45400,250,2,0.55,136405550,3008,42.64,45150,45450,45150,58600,31650,45150,45347.59,18.99,0,1050,45716,45432,45116,44832,44516,45275,44675,242,13450,5000,34310,50,1,4840000,2197,3.42,0.32,12,0.06,13268.00,144104.00,50200,20240705,-9.56,41700,20250204,8.87,45900,-1.09,20250430,41700,8.87,20250204,50200,-9.56,20240705,41700,8.87,20250204,0.01,Y,025000,5000,242 억,,919144,N,N,219,N,00,N
20250512,110338,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45400,250,2,0.55,94508100,2084,29.54,45150,45450,45150,58600,31650,45150,45349.38,18.99,0,859,45716,45432,45116,44832,44516,45275,44675,242,13450,5000,34310,50,1,4840000,2197,3.42,0.32,12,0.04,13268.00,144104.00,50200,20240705,-9.56,41700,20250204,8.87,45900,-1.09,20250430,41700,8.87,20250204,50200,-9.56,20240705,41700,8.87,20250204,0.01,Y,025000,5000,242 억,,919144,N,N,219,N,00,N
20250512,100337,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45450,300,2,0.66,59181000,1306,18.51,45150,45450,45150,58600,31650,45150,45314.70,18.99,0,453,45716,45432,45116,44832,44516,45275,44675,242,13450,5000,34310,50,1,4840000,2200,3.43,0.32,12,0.03,13268.00,144104.00,50200,20240705,-9.46,41700,20250204,8.99,45900,-0.98,20250430,41700,8.99,20250204,50200,-9.46,20240705,41700,8.99,20250204,0.01,Y,025000,5000,242 억,,919144,N,N,219,N,00,N
20250512,090337,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45250,100,2,0.22,14238400,315,4.47,45150,45250,45150,58600,31650,45150,45201.27,18.99,0,12,45716,45432,45116,44832,44516,45275,44675,242,13450,5000,34310,50,1,4840000,2190,3.41,0.31,12,0.01,13268.00,144104.00,50200,20240705,-9.86,41700,20250204,8.51,45900,-1.42,20250430,41700,8.51,20250204,50200,-9.86,20240705,41700,8.51,20250204,0.01,Y,025000,5000,242 억,,919144,N,N,219,N,00,N
20250509,160337,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45150,-100,5,-0.22,316748575,7041,216.18,45300,45400,44800,58800,31700,45250,44986.03,18.98,0,469,45483,45366,45133,45016,44783,45425,45075,242,13550,5000,34390,50,1,4840000,2185,3.40,0.31,12,0.15,13268.00,144104.00,50200,20240705,-10.06,41700,20250204,8.27,45900,-1.63,20250430,41700,8.27,20250204,50200,-10.06,20240705,41700,8.27,20250204,0.01,Y,025000,5000,242 억,,918640,N,N,219,N,00,N
20250509,150337,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45050,-200,5,-0.44,308493675,6858,210.56,45300,45400,44800,58800,31700,45250,44983.04,18.98,0,454,45483,45366,45133,45016,44783,45425,45075,242,13550,5000,34390,50,1,4840000,2180,3.40,0.31,12,0.14,13268.00,144104.00,50200,20240705,-10.26,41700,20250204,8.03,45900,-1.85,20250430,41700,8.03,20250204,50200,-10.26,20240705,41700,8.03,20250204,0.01,Y,025000,5000,242 억,,918640,N,N,338,N,00,N
20250509,140336,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45000,-250,5,-0.55,282444375,6279,192.78,45300,45400,44800,58800,31700,45250,44982.38,18.98,0,357,45483,45366,45133,45016,44783,45425,45075,242,13550,5000,34390,50,1,4840000,2178,3.39,0.31,12,0.13,13268.00,144104.00,50200,20240705,-10.36,41700,20250204,7.91,45900,-1.96,20250430,41700,7.91,20250204,50200,-10.36,20240705,41700,7.91,20250204,0.01,Y,025000,5000,242 억,,918640,N,N,338,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 160335 55 60.00 KOSPI 화학 N N N Y 60 N 45550 400 2 0.89 236561375 5212 73.89 45150 45550 45150 58600 31650 45150 45387.83 18.99 0 1236 45716 45432 45116 44832 44516 45275 44675 242 13450 5000 34310 50 1 4840000 2205 3.43 0.32 12 0.11 13268.00 144104.00 50200 20240705 -9.26 41700 20250204 9.23 45900 -0.76 20250430 41700 9.23 20250204 50200 -9.26 20240705 41700 9.23 20250204 0.01 Y 025000 5000 242 억 919144 N N 625 N 00 N
3 20250512 150338 55 60.00 KOSPI 화학 N N N Y 60 N 45500 350 2 0.78 219134825 4829 68.46 45150 45550 45150 58600 31650 45150 45378.92 18.99 0 1359 45716 45432 45116 44832 44516 45275 44675 242 13450 5000 34310 50 1 4840000 2202 3.43 0.32 12 0.10 13268.00 144104.00 50200 20240705 -9.36 41700 20250204 9.11 45900 -0.87 20250430 41700 9.11 20250204 50200 -9.36 20240705 41700 9.11 20250204 0.01 Y 025000 5000 242 억 919144 N N 219 N 00 N
4 20250512 140337 55 60.00 KOSPI 화학 N N N Y 60 N 45450 300 2 0.66 195293700 4305 61.03 45150 45500 45150 58600 31650 45150 45364.39 18.99 0 1441 45716 45432 45116 44832 44516 45275 44675 242 13450 5000 34310 50 1 4840000 2200 3.43 0.32 12 0.09 13268.00 144104.00 50200 20240705 -9.46 41700 20250204 8.99 45900 -0.98 20250430 41700 8.99 20250204 50200 -9.46 20240705 41700 8.99 20250204 0.01 Y 025000 5000 242 억 919144 N N 219 N 00 N
5 20250512 130336 55 60.00 KOSPI 화학 N N N Y 60 N 45400 250 2 0.55 152248550 3357 47.59 45150 45450 45150 58600 31650 45150 45352.56 18.99 0 818 45716 45432 45116 44832 44516 45275 44675 242 13450 5000 34310 50 1 4840000 2197 3.42 0.32 12 0.07 13268.00 144104.00 50200 20240705 -9.56 41700 20250204 8.87 45900 -1.09 20250430 41700 8.87 20250204 50200 -9.56 20240705 41700 8.87 20250204 0.01 Y 025000 5000 242 억 919144 N N 219 N 00 N
6 20250512 120339 55 60.00 KOSPI 화학 N N N Y 60 N 45400 250 2 0.55 136405550 3008 42.64 45150 45450 45150 58600 31650 45150 45347.59 18.99 0 1050 45716 45432 45116 44832 44516 45275 44675 242 13450 5000 34310 50 1 4840000 2197 3.42 0.32 12 0.06 13268.00 144104.00 50200 20240705 -9.56 41700 20250204 8.87 45900 -1.09 20250430 41700 8.87 20250204 50200 -9.56 20240705 41700 8.87 20250204 0.01 Y 025000 5000 242 억 919144 N N 219 N 00 N
7 20250512 110338 55 60.00 KOSPI 화학 N N N Y 60 N 45400 250 2 0.55 94508100 2084 29.54 45150 45450 45150 58600 31650 45150 45349.38 18.99 0 859 45716 45432 45116 44832 44516 45275 44675 242 13450 5000 34310 50 1 4840000 2197 3.42 0.32 12 0.04 13268.00 144104.00 50200 20240705 -9.56 41700 20250204 8.87 45900 -1.09 20250430 41700 8.87 20250204 50200 -9.56 20240705 41700 8.87 20250204 0.01 Y 025000 5000 242 억 919144 N N 219 N 00 N
8 20250512 100337 55 60.00 KOSPI 화학 N N N Y 60 N 45450 300 2 0.66 59181000 1306 18.51 45150 45450 45150 58600 31650 45150 45314.70 18.99 0 453 45716 45432 45116 44832 44516 45275 44675 242 13450 5000 34310 50 1 4840000 2200 3.43 0.32 12 0.03 13268.00 144104.00 50200 20240705 -9.46 41700 20250204 8.99 45900 -0.98 20250430 41700 8.99 20250204 50200 -9.46 20240705 41700 8.99 20250204 0.01 Y 025000 5000 242 억 919144 N N 219 N 00 N
9 20250512 090337 55 60.00 KOSPI 화학 N N N Y 60 N 45250 100 2 0.22 14238400 315 4.47 45150 45250 45150 58600 31650 45150 45201.27 18.99 0 12 45716 45432 45116 44832 44516 45275 44675 242 13450 5000 34310 50 1 4840000 2190 3.41 0.31 12 0.01 13268.00 144104.00 50200 20240705 -9.86 41700 20250204 8.51 45900 -1.42 20250430 41700 8.51 20250204 50200 -9.86 20240705 41700 8.51 20250204 0.01 Y 025000 5000 242 억 919144 N N 219 N 00 N
10 20250509 160337 55 60.00 KOSPI 화학 N N N Y 60 N 45150 -100 5 -0.22 316748575 7041 216.18 45300 45400 44800 58800 31700 45250 44986.03 18.98 0 469 45483 45366 45133 45016 44783 45425 45075 242 13550 5000 34390 50 1 4840000 2185 3.40 0.31 12 0.15 13268.00 144104.00 50200 20240705 -10.06 41700 20250204 8.27 45900 -1.63 20250430 41700 8.27 20250204 50200 -10.06 20240705 41700 8.27 20250204 0.01 Y 025000 5000 242 억 918640 N N 219 N 00 N
11 20250509 150337 55 60.00 KOSPI 화학 N N N Y 60 N 45050 -200 5 -0.44 308493675 6858 210.56 45300 45400 44800 58800 31700 45250 44983.04 18.98 0 454 45483 45366 45133 45016 44783 45425 45075 242 13550 5000 34390 50 1 4840000 2180 3.40 0.31 12 0.14 13268.00 144104.00 50200 20240705 -10.26 41700 20250204 8.03 45900 -1.85 20250430 41700 8.03 20250204 50200 -10.26 20240705 41700 8.03 20250204 0.01 Y 025000 5000 242 억 918640 N N 338 N 00 N
12 20250509 140336 55 60.00 KOSPI 화학 N N N Y 60 N 45000 -250 5 -0.55 282444375 6279 192.78 45300 45400 44800 58800 31700 45250 44982.38 18.98 0 357 45483 45366 45133 45016 44783 45425 45075 242 13550 5000 34390 50 1 4840000 2178 3.39 0.31 12 0.13 13268.00 144104.00 50200 20240705 -10.36 41700 20250204 7.91 45900 -1.96 20250430 41700 7.91 20250204 50200 -10.36 20240705 41700 7.91 20250204 0.01 Y 025000 5000 242 억 918640 N N 338 N 00 N