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
025620/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
20250512,160336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7440,-550,5,-6.88,707450035,93549,139.04,8030,8140,7350,10380,5600,7990,7562.35,3.97,0,-23451,8403,8196,7943,7736,7483,8070,7610,24,2390,500,4950,10,1,4789257,356,-3.51,1.12,12,1.95,-2117.00,6628.00,9950,20240516,-25.23,3320,20250324,124.10,9690,-23.22,20250424,3320,124.10,20250324,9950,-25.23,20240516,3320,124.10,20250324,0.00,Y,025620,500,23 억,,190046,N,N,1930,N,00,N
20250512,150340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7460,-530,5,-6.63,669974935,88517,131.56,8030,8140,7350,10380,5600,7990,7568.88,3.97,0,-22418,8403,8196,7943,7736,7483,8070,7610,24,2390,500,4950,10,1,4789257,357,-3.52,1.13,12,1.85,-2117.00,6628.00,9950,20240516,-25.03,3320,20250324,124.70,9690,-23.01,20250424,3320,124.70,20250324,9950,-25.03,20240516,3320,124.70,20250324,0.00,Y,025620,500,23 억,,190046,N,N,1362,N,00,N
20250512,140339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7470,-520,5,-6.51,623938060,82343,122.39,8030,8140,7350,10380,5600,7990,7577.31,3.97,0,-21013,8403,8196,7943,7736,7483,8070,7610,24,2390,500,4950,10,1,4789257,358,-3.53,1.13,12,1.72,-2117.00,6628.00,9950,20240516,-24.92,3320,20250324,125.00,9690,-22.91,20250424,3320,125.00,20250324,9950,-24.92,20240516,3320,125.00,20250324,0.00,Y,025620,500,23 억,,190046,N,N,1362,N,00,N
20250512,130338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7500,-490,5,-6.13,545767290,71891,106.85,8030,8140,7350,10380,5600,7990,7591.59,3.97,0,-14307,8403,8196,7943,7736,7483,8070,7610,24,2390,500,4950,10,1,4789257,359,-3.54,1.13,12,1.50,-2117.00,6628.00,9950,20240516,-24.62,3320,20250324,125.90,9690,-22.60,20250424,3320,125.90,20250324,9950,-24.62,20240516,3320,125.90,20250324,0.00,Y,025620,500,23 억,,190046,N,N,1362,N,00,N
20250512,120340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7490,-500,5,-6.26,513454720,67577,100.44,8030,8140,7350,10380,5600,7990,7598.07,3.97,0,-13829,8403,8196,7943,7736,7483,8070,7610,24,2390,500,4950,10,1,4789257,359,-3.54,1.13,12,1.41,-2117.00,6628.00,9950,20240516,-24.72,3320,20250324,125.60,9690,-22.70,20250424,3320,125.60,20250324,9950,-24.72,20240516,3320,125.60,20250324,0.00,Y,025620,500,23 억,,190046,N,N,1362,N,00,N
20250512,110340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7440,-550,5,-6.88,410607830,53871,80.07,8030,8140,7350,10380,5600,7990,7622.06,3.97,0,-11752,8403,8196,7943,7736,7483,8070,7610,24,2390,500,4950,10,1,4789257,356,-3.51,1.12,12,1.12,-2117.00,6628.00,9950,20240516,-25.23,3320,20250324,124.10,9690,-23.22,20250424,3320,124.10,20250324,9950,-25.23,20240516,3320,124.10,20250324,0.00,Y,025620,500,23 억,,190046,N,N,1362,N,00,N
20250512,100339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7570,-420,5,-5.26,227485330,29310,43.56,8030,8140,7540,10380,5600,7990,7761.36,3.97,0,-6901,8403,8196,7943,7736,7483,8070,7610,24,2390,500,4950,10,1,4789257,363,-3.58,1.14,12,0.61,-2117.00,6628.00,9950,20240516,-23.92,3320,20250324,128.01,9690,-21.88,20250424,3320,128.01,20250324,9950,-23.92,20240516,3320,128.01,20250324,0.00,Y,025620,500,23 억,,190046,N,N,1362,N,00,N
20250512,090339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8070,80,2,1.00,9515940,1180,1.75,8030,8100,8010,10380,5600,7990,8064.36,3.97,0,302,8403,8196,7943,7736,7483,8070,7610,24,2390,500,4950,10,1,4789257,386,-3.81,1.22,12,0.02,-2117.00,6628.00,9950,20240516,-18.89,3320,20250324,143.07,9690,-16.72,20250424,3320,143.07,20250324,9950,-18.89,20240516,3320,143.07,20250324,0.00,Y,025620,500,23 억,,190046,N,N,1362,N,00,N
20250509,160339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7990,0,3,0.00,526327095,66850,30.32,8150,8150,7690,10380,5600,7990,7872.96,3.86,0,-6458,9103,8546,7823,7266,6543,8825,7545,24,2390,500,4950,10,1,4789257,383,-3.77,1.21,12,1.40,-2117.00,6628.00,9950,20240516,-19.70,3320,20250324,140.66,9690,-17.54,20250424,3320,140.66,20250324,9950,-19.70,20240516,3320,140.66,20250324,0.00,Y,025620,500,23 억,,184827,N,N,1362,N,00,N
20250509,150339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7990,0,3,0.00,494704245,62901,28.53,8150,8150,7690,10380,5600,7990,7864.81,3.86,0,-4466,9103,8546,7823,7266,6543,8825,7545,24,2390,500,4950,10,1,4789257,383,-3.77,1.21,12,1.31,-2117.00,6628.00,9950,20240516,-19.70,3320,20250324,140.66,9690,-17.54,20250424,3320,140.66,20250324,9950,-19.70,20240516,3320,140.66,20250324,0.00,Y,025620,500,23 억,,184827,N,N,960,N,00,N
20250509,140338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7800,-190,5,-2.38,430294075,54703,24.81,8150,8150,7690,10380,5600,7990,7866.01,3.86,0,-3215,9103,8546,7823,7266,6543,8825,7545,24,2390,500,4950,10,1,4789257,374,-3.68,1.18,12,1.14,-2117.00,6628.00,9950,20240516,-21.61,3320,20250324,134.94,9690,-19.50,20250424,3320,134.94,20250324,9950,-21.61,20240516,3320,134.94,20250324,0.00,Y,025620,500,23 억,,184827,N,N,960,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 160336 57 100.00 KOSPI 화학 N N N N N 7440 -550 5 -6.88 707450035 93549 139.04 8030 8140 7350 10380 5600 7990 7562.35 3.97 0 -23451 8403 8196 7943 7736 7483 8070 7610 24 2390 500 4950 10 1 4789257 356 -3.51 1.12 12 1.95 -2117.00 6628.00 9950 20240516 -25.23 3320 20250324 124.10 9690 -23.22 20250424 3320 124.10 20250324 9950 -25.23 20240516 3320 124.10 20250324 0.00 Y 025620 500 23 억 190046 N N 1930 N 00 N
3 20250512 150340 57 100.00 KOSPI 화학 N N N N N 7460 -530 5 -6.63 669974935 88517 131.56 8030 8140 7350 10380 5600 7990 7568.88 3.97 0 -22418 8403 8196 7943 7736 7483 8070 7610 24 2390 500 4950 10 1 4789257 357 -3.52 1.13 12 1.85 -2117.00 6628.00 9950 20240516 -25.03 3320 20250324 124.70 9690 -23.01 20250424 3320 124.70 20250324 9950 -25.03 20240516 3320 124.70 20250324 0.00 Y 025620 500 23 억 190046 N N 1362 N 00 N
4 20250512 140339 57 100.00 KOSPI 화학 N N N N N 7470 -520 5 -6.51 623938060 82343 122.39 8030 8140 7350 10380 5600 7990 7577.31 3.97 0 -21013 8403 8196 7943 7736 7483 8070 7610 24 2390 500 4950 10 1 4789257 358 -3.53 1.13 12 1.72 -2117.00 6628.00 9950 20240516 -24.92 3320 20250324 125.00 9690 -22.91 20250424 3320 125.00 20250324 9950 -24.92 20240516 3320 125.00 20250324 0.00 Y 025620 500 23 억 190046 N N 1362 N 00 N
5 20250512 130338 57 100.00 KOSPI 화학 N N N N N 7500 -490 5 -6.13 545767290 71891 106.85 8030 8140 7350 10380 5600 7990 7591.59 3.97 0 -14307 8403 8196 7943 7736 7483 8070 7610 24 2390 500 4950 10 1 4789257 359 -3.54 1.13 12 1.50 -2117.00 6628.00 9950 20240516 -24.62 3320 20250324 125.90 9690 -22.60 20250424 3320 125.90 20250324 9950 -24.62 20240516 3320 125.90 20250324 0.00 Y 025620 500 23 억 190046 N N 1362 N 00 N
6 20250512 120340 57 100.00 KOSPI 화학 N N N N N 7490 -500 5 -6.26 513454720 67577 100.44 8030 8140 7350 10380 5600 7990 7598.07 3.97 0 -13829 8403 8196 7943 7736 7483 8070 7610 24 2390 500 4950 10 1 4789257 359 -3.54 1.13 12 1.41 -2117.00 6628.00 9950 20240516 -24.72 3320 20250324 125.60 9690 -22.70 20250424 3320 125.60 20250324 9950 -24.72 20240516 3320 125.60 20250324 0.00 Y 025620 500 23 억 190046 N N 1362 N 00 N
7 20250512 110340 57 100.00 KOSPI 화학 N N N N N 7440 -550 5 -6.88 410607830 53871 80.07 8030 8140 7350 10380 5600 7990 7622.06 3.97 0 -11752 8403 8196 7943 7736 7483 8070 7610 24 2390 500 4950 10 1 4789257 356 -3.51 1.12 12 1.12 -2117.00 6628.00 9950 20240516 -25.23 3320 20250324 124.10 9690 -23.22 20250424 3320 124.10 20250324 9950 -25.23 20240516 3320 124.10 20250324 0.00 Y 025620 500 23 억 190046 N N 1362 N 00 N
8 20250512 100339 57 100.00 KOSPI 화학 N N N N N 7570 -420 5 -5.26 227485330 29310 43.56 8030 8140 7540 10380 5600 7990 7761.36 3.97 0 -6901 8403 8196 7943 7736 7483 8070 7610 24 2390 500 4950 10 1 4789257 363 -3.58 1.14 12 0.61 -2117.00 6628.00 9950 20240516 -23.92 3320 20250324 128.01 9690 -21.88 20250424 3320 128.01 20250324 9950 -23.92 20240516 3320 128.01 20250324 0.00 Y 025620 500 23 억 190046 N N 1362 N 00 N
9 20250512 090339 57 100.00 KOSPI 화학 N N N N N 8070 80 2 1.00 9515940 1180 1.75 8030 8100 8010 10380 5600 7990 8064.36 3.97 0 302 8403 8196 7943 7736 7483 8070 7610 24 2390 500 4950 10 1 4789257 386 -3.81 1.22 12 0.02 -2117.00 6628.00 9950 20240516 -18.89 3320 20250324 143.07 9690 -16.72 20250424 3320 143.07 20250324 9950 -18.89 20240516 3320 143.07 20250324 0.00 Y 025620 500 23 억 190046 N N 1362 N 00 N
10 20250509 160339 57 100.00 KOSPI 화학 N N N N N 7990 0 3 0.00 526327095 66850 30.32 8150 8150 7690 10380 5600 7990 7872.96 3.86 0 -6458 9103 8546 7823 7266 6543 8825 7545 24 2390 500 4950 10 1 4789257 383 -3.77 1.21 12 1.40 -2117.00 6628.00 9950 20240516 -19.70 3320 20250324 140.66 9690 -17.54 20250424 3320 140.66 20250324 9950 -19.70 20240516 3320 140.66 20250324 0.00 Y 025620 500 23 억 184827 N N 1362 N 00 N
11 20250509 150339 57 100.00 KOSPI 화학 N N N N N 7990 0 3 0.00 494704245 62901 28.53 8150 8150 7690 10380 5600 7990 7864.81 3.86 0 -4466 9103 8546 7823 7266 6543 8825 7545 24 2390 500 4950 10 1 4789257 383 -3.77 1.21 12 1.31 -2117.00 6628.00 9950 20240516 -19.70 3320 20250324 140.66 9690 -17.54 20250424 3320 140.66 20250324 9950 -19.70 20240516 3320 140.66 20250324 0.00 Y 025620 500 23 억 184827 N N 960 N 00 N
12 20250509 140338 57 100.00 KOSPI 화학 N N N N N 7800 -190 5 -2.38 430294075 54703 24.81 8150 8150 7690 10380 5600 7990 7866.01 3.86 0 -3215 9103 8546 7823 7266 6543 8825 7545 24 2390 500 4950 10 1 4789257 374 -3.68 1.18 12 1.14 -2117.00 6628.00 9950 20240516 -21.61 3320 20250324 134.94 9690 -19.50 20250424 3320 134.94 20250324 9950 -21.61 20240516 3320 134.94 20250324 0.00 Y 025620 500 23 억 184827 N N 960 N 00 N