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
081000/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
20250512,160617,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12420,120,2,0.98,177553785,14398,217.72,12200,12450,12180,15990,8610,12300,12331.84,1.90,0,3185,12560,12430,12340,12210,12120,12385,12165,142,3690,1000,7870,10,1,14202975,1764,13.68,0.43,12,0.10,908.00,29050.00,21000,20240604,-40.86,9700,20241209,28.04,13150,-5.55,20250217,10510,18.17,20250331,21000,-40.86,20240604,9700,28.04,20241209,0.93,Y,081000,1000,142 억,,269389,N,N,1516,N,00,N
20250512,150624,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12420,120,2,0.98,175181295,14207,214.83,12200,12450,12180,15990,8610,12300,12330.63,1.90,0,3184,12560,12430,12340,12210,12120,12385,12165,142,3690,1000,7870,10,1,14202975,1764,13.68,0.43,12,0.10,908.00,29050.00,21000,20240604,-40.86,9700,20241209,28.04,13150,-5.55,20250217,10510,18.17,20250331,21000,-40.86,20240604,9700,28.04,20241209,0.93,Y,081000,1000,142 억,,269389,N,N,307,N,00,N
20250512,140623,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12450,150,2,1.22,148540625,12065,182.44,12200,12450,12180,15990,8610,12300,12311.70,1.90,0,3238,12560,12430,12340,12210,12120,12385,12165,142,3690,1000,7870,10,1,14202975,1768,13.71,0.43,12,0.08,908.00,29050.00,21000,20240604,-40.71,9700,20241209,28.35,13150,-5.32,20250217,10510,18.46,20250331,21000,-40.71,20240604,9700,28.35,20241209,0.93,Y,081000,1000,142 억,,269389,N,N,307,N,00,N
20250512,130622,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12320,20,2,0.16,93784315,7638,115.50,12200,12390,12180,15990,8610,12300,12278.65,1.90,0,2274,12560,12430,12340,12210,12120,12385,12165,142,3690,1000,7870,10,1,14202975,1750,13.57,0.42,12,0.05,908.00,29050.00,21000,20240604,-41.33,9700,20241209,27.01,13150,-6.31,20250217,10510,17.22,20250331,21000,-41.33,20240604,9700,27.01,20241209,0.93,Y,081000,1000,142 억,,269389,N,N,307,N,00,N
20250512,120624,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12360,60,2,0.49,90033275,7334,110.90,12200,12390,12180,15990,8610,12300,12276.15,1.90,0,2328,12560,12430,12340,12210,12120,12385,12165,142,3690,1000,7870,10,1,14202975,1755,13.61,0.43,12,0.05,908.00,29050.00,21000,20240604,-41.14,9700,20241209,27.42,13150,-6.01,20250217,10510,17.60,20250331,21000,-41.14,20240604,9700,27.42,20241209,0.93,Y,081000,1000,142 억,,269389,N,N,307,N,00,N
20250512,110623,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12350,50,2,0.41,80835305,6590,99.65,12200,12350,12180,15990,8610,12300,12266.36,1.90,0,2205,12560,12430,12340,12210,12120,12385,12165,142,3690,1000,7870,10,1,14202975,1754,13.60,0.43,12,0.05,908.00,29050.00,21000,20240604,-41.19,9700,20241209,27.32,13150,-6.08,20250217,10510,17.51,20250331,21000,-41.19,20240604,9700,27.32,20241209,0.93,Y,081000,1000,142 억,,269389,N,N,307,N,00,N
20250512,100622,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12290,-10,5,-0.08,54885610,4481,67.76,12200,12310,12180,15990,8610,12300,12248.52,1.90,0,1449,12560,12430,12340,12210,12120,12385,12165,142,3690,1000,7870,10,1,14202975,1746,13.54,0.42,12,0.03,908.00,29050.00,21000,20240604,-41.48,9700,20241209,26.70,13150,-6.54,20250217,10510,16.94,20250331,21000,-41.48,20240604,9700,26.70,20241209,0.93,Y,081000,1000,142 억,,269389,N,N,307,N,00,N
20250512,090622,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12310,10,2,0.08,21774560,1779,26.90,12200,12310,12180,15990,8610,12300,12239.78,1.90,0,601,12560,12430,12340,12210,12120,12385,12165,142,3690,1000,7870,10,1,14202975,1748,13.56,0.42,12,0.01,908.00,29050.00,21000,20240604,-41.38,9700,20241209,26.91,13150,-6.39,20250217,10510,17.13,20250331,21000,-41.38,20240604,9700,26.91,20241209,0.93,Y,081000,1000,142 억,,269389,N,N,307,N,00,N
20250509,160618,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12300,-70,5,-0.57,81485100,6613,57.58,12380,12470,12250,16080,8660,12370,12321.96,1.90,0,546,12470,12420,12320,12270,12170,12445,12295,142,3710,1000,7910,10,1,14202975,1747,13.55,0.42,12,0.05,908.00,29050.00,21000,20240604,-41.43,9700,20241209,26.80,13150,-6.46,20250217,10510,17.03,20250331,21000,-41.43,20240604,9700,26.80,20241209,0.94,Y,081000,1000,142 억,,269699,N,N,307,N,00,N
20250509,150624,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12300,-70,5,-0.57,77155300,6261,54.51,12380,12470,12250,16080,8660,12370,12323.16,1.90,0,405,12470,12420,12320,12270,12170,12445,12295,142,3710,1000,7910,10,1,14202975,1747,13.55,0.42,12,0.04,908.00,29050.00,21000,20240604,-41.43,9700,20241209,26.80,13150,-6.46,20250217,10510,17.03,20250331,21000,-41.43,20240604,9700,26.80,20241209,0.94,Y,081000,1000,142 억,,269699,N,N,1069,N,00,N
20250509,140621,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12340,-30,5,-0.24,72788950,5906,51.42,12380,12470,12250,16080,8660,12370,12324.58,1.90,0,139,12470,12420,12320,12270,12170,12445,12295,142,3710,1000,7910,10,1,14202975,1753,13.59,0.42,12,0.04,908.00,29050.00,21000,20240604,-41.24,9700,20241209,27.22,13150,-6.16,20250217,10510,17.41,20250331,21000,-41.24,20240604,9700,27.22,20241209,0.94,Y,081000,1000,142 억,,269699,N,N,1069,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 160617 55 60.00 KOSPI 화학 N N N Y 60 N 12420 120 2 0.98 177553785 14398 217.72 12200 12450 12180 15990 8610 12300 12331.84 1.90 0 3185 12560 12430 12340 12210 12120 12385 12165 142 3690 1000 7870 10 1 14202975 1764 13.68 0.43 12 0.10 908.00 29050.00 21000 20240604 -40.86 9700 20241209 28.04 13150 -5.55 20250217 10510 18.17 20250331 21000 -40.86 20240604 9700 28.04 20241209 0.93 Y 081000 1000 142 억 269389 N N 1516 N 00 N
3 20250512 150624 55 60.00 KOSPI 화학 N N N Y 60 N 12420 120 2 0.98 175181295 14207 214.83 12200 12450 12180 15990 8610 12300 12330.63 1.90 0 3184 12560 12430 12340 12210 12120 12385 12165 142 3690 1000 7870 10 1 14202975 1764 13.68 0.43 12 0.10 908.00 29050.00 21000 20240604 -40.86 9700 20241209 28.04 13150 -5.55 20250217 10510 18.17 20250331 21000 -40.86 20240604 9700 28.04 20241209 0.93 Y 081000 1000 142 억 269389 N N 307 N 00 N
4 20250512 140623 55 60.00 KOSPI 화학 N N N Y 60 N 12450 150 2 1.22 148540625 12065 182.44 12200 12450 12180 15990 8610 12300 12311.70 1.90 0 3238 12560 12430 12340 12210 12120 12385 12165 142 3690 1000 7870 10 1 14202975 1768 13.71 0.43 12 0.08 908.00 29050.00 21000 20240604 -40.71 9700 20241209 28.35 13150 -5.32 20250217 10510 18.46 20250331 21000 -40.71 20240604 9700 28.35 20241209 0.93 Y 081000 1000 142 억 269389 N N 307 N 00 N
5 20250512 130622 55 60.00 KOSPI 화학 N N N Y 60 N 12320 20 2 0.16 93784315 7638 115.50 12200 12390 12180 15990 8610 12300 12278.65 1.90 0 2274 12560 12430 12340 12210 12120 12385 12165 142 3690 1000 7870 10 1 14202975 1750 13.57 0.42 12 0.05 908.00 29050.00 21000 20240604 -41.33 9700 20241209 27.01 13150 -6.31 20250217 10510 17.22 20250331 21000 -41.33 20240604 9700 27.01 20241209 0.93 Y 081000 1000 142 억 269389 N N 307 N 00 N
6 20250512 120624 55 60.00 KOSPI 화학 N N N Y 60 N 12360 60 2 0.49 90033275 7334 110.90 12200 12390 12180 15990 8610 12300 12276.15 1.90 0 2328 12560 12430 12340 12210 12120 12385 12165 142 3690 1000 7870 10 1 14202975 1755 13.61 0.43 12 0.05 908.00 29050.00 21000 20240604 -41.14 9700 20241209 27.42 13150 -6.01 20250217 10510 17.60 20250331 21000 -41.14 20240604 9700 27.42 20241209 0.93 Y 081000 1000 142 억 269389 N N 307 N 00 N
7 20250512 110623 55 60.00 KOSPI 화학 N N N Y 60 N 12350 50 2 0.41 80835305 6590 99.65 12200 12350 12180 15990 8610 12300 12266.36 1.90 0 2205 12560 12430 12340 12210 12120 12385 12165 142 3690 1000 7870 10 1 14202975 1754 13.60 0.43 12 0.05 908.00 29050.00 21000 20240604 -41.19 9700 20241209 27.32 13150 -6.08 20250217 10510 17.51 20250331 21000 -41.19 20240604 9700 27.32 20241209 0.93 Y 081000 1000 142 억 269389 N N 307 N 00 N
8 20250512 100622 55 60.00 KOSPI 화학 N N N Y 60 N 12290 -10 5 -0.08 54885610 4481 67.76 12200 12310 12180 15990 8610 12300 12248.52 1.90 0 1449 12560 12430 12340 12210 12120 12385 12165 142 3690 1000 7870 10 1 14202975 1746 13.54 0.42 12 0.03 908.00 29050.00 21000 20240604 -41.48 9700 20241209 26.70 13150 -6.54 20250217 10510 16.94 20250331 21000 -41.48 20240604 9700 26.70 20241209 0.93 Y 081000 1000 142 억 269389 N N 307 N 00 N
9 20250512 090622 55 60.00 KOSPI 화학 N N N Y 60 N 12310 10 2 0.08 21774560 1779 26.90 12200 12310 12180 15990 8610 12300 12239.78 1.90 0 601 12560 12430 12340 12210 12120 12385 12165 142 3690 1000 7870 10 1 14202975 1748 13.56 0.42 12 0.01 908.00 29050.00 21000 20240604 -41.38 9700 20241209 26.91 13150 -6.39 20250217 10510 17.13 20250331 21000 -41.38 20240604 9700 26.91 20241209 0.93 Y 081000 1000 142 억 269389 N N 307 N 00 N
10 20250509 160618 55 60.00 KOSPI 화학 N N N Y 60 N 12300 -70 5 -0.57 81485100 6613 57.58 12380 12470 12250 16080 8660 12370 12321.96 1.90 0 546 12470 12420 12320 12270 12170 12445 12295 142 3710 1000 7910 10 1 14202975 1747 13.55 0.42 12 0.05 908.00 29050.00 21000 20240604 -41.43 9700 20241209 26.80 13150 -6.46 20250217 10510 17.03 20250331 21000 -41.43 20240604 9700 26.80 20241209 0.94 Y 081000 1000 142 억 269699 N N 307 N 00 N
11 20250509 150624 55 60.00 KOSPI 화학 N N N Y 60 N 12300 -70 5 -0.57 77155300 6261 54.51 12380 12470 12250 16080 8660 12370 12323.16 1.90 0 405 12470 12420 12320 12270 12170 12445 12295 142 3710 1000 7910 10 1 14202975 1747 13.55 0.42 12 0.04 908.00 29050.00 21000 20240604 -41.43 9700 20241209 26.80 13150 -6.46 20250217 10510 17.03 20250331 21000 -41.43 20240604 9700 26.80 20241209 0.94 Y 081000 1000 142 억 269699 N N 1069 N 00 N
12 20250509 140621 55 60.00 KOSPI 화학 N N N Y 60 N 12340 -30 5 -0.24 72788950 5906 51.42 12380 12470 12250 16080 8660 12370 12324.58 1.90 0 139 12470 12420 12320 12270 12170 12445 12295 142 3710 1000 7910 10 1 14202975 1753 13.59 0.42 12 0.04 908.00 29050.00 21000 20240604 -41.24 9700 20241209 27.22 13150 -6.16 20250217 10510 17.41 20250331 21000 -41.24 20240604 9700 27.22 20241209 0.94 Y 081000 1000 142 억 269699 N N 1069 N 00 N