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
083420/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
20250512,160620,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8980,500,2,5.90,16146978495,1833764,267.57,8480,9050,8400,11020,5940,8480,8805.18,0.50,0,-23490,9100,8790,8620,8310,8140,8705,8225,120,2540,500,5420,10,1,24000000,2155,26.33,1.72,12,7.64,341.00,5211.00,10140,20250422,-11.44,4210,20241210,113.30,10140,-11.44,20250422,5310,69.11,20250407,10140,-11.44,20250422,4210,113.30,20241210,3.51,Y,083420,500,120 억,,120355,N,N,37328,N,00,N
20250512,150628,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8940,460,2,5.42,14167912725,1613435,235.42,8480,9020,8400,11020,5940,8480,8781.21,0.50,0,-7455,9100,8790,8620,8310,8140,8705,8225,120,2540,500,5420,10,1,24000000,2146,26.22,1.72,12,6.72,341.00,5211.00,10140,20250422,-11.83,4210,20241210,112.35,10140,-11.83,20250422,5310,68.36,20250407,10140,-11.83,20250422,4210,112.35,20241210,3.51,Y,083420,500,120 억,,120355,N,N,34155,N,00,N
20250512,140627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8860,380,2,4.48,8121509385,932634,136.08,8480,8930,8400,11020,5940,8480,8708.14,0.50,0,-33625,9100,8790,8620,8310,8140,8705,8225,120,2540,500,5420,10,1,24000000,2126,25.98,1.70,12,3.89,341.00,5211.00,10140,20250422,-12.62,4210,20241210,110.45,10140,-12.62,20250422,5310,66.85,20250407,10140,-12.62,20250422,4210,110.45,20241210,3.51,Y,083420,500,120 억,,120355,N,N,34155,N,00,N
20250512,130626,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8670,190,2,2.24,4543772675,525269,76.64,8480,8930,8400,11020,5940,8480,8650.37,0.50,0,-19700,9100,8790,8620,8310,8140,8705,8225,120,2540,500,5420,10,1,24000000,2081,25.43,1.66,12,2.19,341.00,5211.00,10140,20250422,-14.50,4210,20241210,105.94,10140,-14.50,20250422,5310,63.28,20250407,10140,-14.50,20250422,4210,105.94,20241210,3.51,Y,083420,500,120 억,,120355,N,N,34155,N,00,N
20250512,120627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8630,150,2,1.77,3812304440,440678,64.30,8480,8930,8400,11020,5940,8480,8651.00,0.50,0,-3379,9100,8790,8620,8310,8140,8705,8225,120,2540,500,5420,10,1,24000000,2071,25.31,1.66,12,1.84,341.00,5211.00,10140,20250422,-14.89,4210,20241210,104.99,10140,-14.89,20250422,5310,62.52,20250407,10140,-14.89,20250422,4210,104.99,20241210,3.51,Y,083420,500,120 억,,120355,N,N,34155,N,00,N
20250512,110626,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8690,210,2,2.48,1873144600,219088,31.97,8480,8730,8400,11020,5940,8480,8549.74,0.50,0,-15475,9100,8790,8620,8310,8140,8705,8225,120,2540,500,5420,10,1,24000000,2086,25.48,1.67,12,0.91,341.00,5211.00,10140,20250422,-14.30,4210,20241210,106.41,10140,-14.30,20250422,5310,63.65,20250407,10140,-14.30,20250422,4210,106.41,20241210,3.51,Y,083420,500,120 억,,120355,N,N,34155,N,00,N
20250512,100625,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8580,100,2,1.18,1159497670,136376,19.90,8480,8610,8400,11020,5940,8480,8502.21,0.50,0,-21708,9100,8790,8620,8310,8140,8705,8225,120,2540,500,5420,10,1,24000000,2059,25.16,1.65,12,0.57,341.00,5211.00,10140,20250422,-15.38,4210,20241210,103.80,10140,-15.38,20250422,5310,61.58,20250407,10140,-15.38,20250422,4210,103.80,20241210,3.51,Y,083420,500,120 억,,120355,N,N,34155,N,00,N
20250512,090626,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8510,30,2,0.35,210833740,24797,3.62,8480,8570,8480,11020,5940,8480,8502.39,0.50,0,-4342,9100,8790,8620,8310,8140,8705,8225,120,2540,500,5420,10,1,24000000,2042,24.96,1.63,12,0.10,341.00,5211.00,10140,20250422,-16.07,4210,20241210,102.14,10140,-16.07,20250422,5310,60.26,20250407,10140,-16.07,20250422,4210,102.14,20241210,3.51,Y,083420,500,120 억,,120355,N,N,34155,N,00,N
20250509,160622,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8480,-480,5,-5.36,5901282240,685346,8.55,8930,8930,8450,11640,6280,8960,8610.72,0.50,0,4849,10493,9726,9303,8536,8113,9515,8325,120,2680,500,5730,10,1,24000000,2035,24.87,1.63,12,2.86,341.00,5211.00,10140,20250422,-16.37,4210,20241210,101.43,10140,-16.37,20250422,5310,59.70,20250407,10140,-16.37,20250422,4210,101.43,20241210,3.07,Y,083420,500,120 억,,119980,N,N,34155,N,00,N
20250509,150627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8510,-450,5,-5.02,5526390120,641176,8.00,8930,8930,8450,11640,6280,8960,8619.15,0.50,0,9592,10493,9726,9303,8536,8113,9515,8325,120,2680,500,5730,10,1,24000000,2042,24.96,1.63,12,2.67,341.00,5211.00,10140,20250422,-16.07,4210,20241210,102.14,10140,-16.07,20250422,5310,60.26,20250407,10140,-16.07,20250422,4210,102.14,20241210,3.07,Y,083420,500,120 억,,119980,N,N,24761,N,00,N
20250509,140624,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8530,-430,5,-4.80,5128540025,594413,7.41,8930,8930,8450,11640,6280,8960,8627.91,0.50,0,15236,10493,9726,9303,8536,8113,9515,8325,120,2680,500,5730,10,1,24000000,2047,25.01,1.64,12,2.48,341.00,5211.00,10140,20250422,-15.88,4210,20241210,102.61,10140,-15.88,20250422,5310,60.64,20250407,10140,-15.88,20250422,4210,102.61,20241210,3.07,Y,083420,500,120 억,,119980,N,N,24761,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 160620 55 60.00 KOSPI 화학 N N N Y 60 N 8980 500 2 5.90 16146978495 1833764 267.57 8480 9050 8400 11020 5940 8480 8805.18 0.50 0 -23490 9100 8790 8620 8310 8140 8705 8225 120 2540 500 5420 10 1 24000000 2155 26.33 1.72 12 7.64 341.00 5211.00 10140 20250422 -11.44 4210 20241210 113.30 10140 -11.44 20250422 5310 69.11 20250407 10140 -11.44 20250422 4210 113.30 20241210 3.51 Y 083420 500 120 억 120355 N N 37328 N 00 N
3 20250512 150628 55 60.00 KOSPI 화학 N N N Y 60 N 8940 460 2 5.42 14167912725 1613435 235.42 8480 9020 8400 11020 5940 8480 8781.21 0.50 0 -7455 9100 8790 8620 8310 8140 8705 8225 120 2540 500 5420 10 1 24000000 2146 26.22 1.72 12 6.72 341.00 5211.00 10140 20250422 -11.83 4210 20241210 112.35 10140 -11.83 20250422 5310 68.36 20250407 10140 -11.83 20250422 4210 112.35 20241210 3.51 Y 083420 500 120 억 120355 N N 34155 N 00 N
4 20250512 140627 55 60.00 KOSPI 화학 N N N Y 60 N 8860 380 2 4.48 8121509385 932634 136.08 8480 8930 8400 11020 5940 8480 8708.14 0.50 0 -33625 9100 8790 8620 8310 8140 8705 8225 120 2540 500 5420 10 1 24000000 2126 25.98 1.70 12 3.89 341.00 5211.00 10140 20250422 -12.62 4210 20241210 110.45 10140 -12.62 20250422 5310 66.85 20250407 10140 -12.62 20250422 4210 110.45 20241210 3.51 Y 083420 500 120 억 120355 N N 34155 N 00 N
5 20250512 130626 55 60.00 KOSPI 화학 N N N Y 60 N 8670 190 2 2.24 4543772675 525269 76.64 8480 8930 8400 11020 5940 8480 8650.37 0.50 0 -19700 9100 8790 8620 8310 8140 8705 8225 120 2540 500 5420 10 1 24000000 2081 25.43 1.66 12 2.19 341.00 5211.00 10140 20250422 -14.50 4210 20241210 105.94 10140 -14.50 20250422 5310 63.28 20250407 10140 -14.50 20250422 4210 105.94 20241210 3.51 Y 083420 500 120 억 120355 N N 34155 N 00 N
6 20250512 120627 55 60.00 KOSPI 화학 N N N Y 60 N 8630 150 2 1.77 3812304440 440678 64.30 8480 8930 8400 11020 5940 8480 8651.00 0.50 0 -3379 9100 8790 8620 8310 8140 8705 8225 120 2540 500 5420 10 1 24000000 2071 25.31 1.66 12 1.84 341.00 5211.00 10140 20250422 -14.89 4210 20241210 104.99 10140 -14.89 20250422 5310 62.52 20250407 10140 -14.89 20250422 4210 104.99 20241210 3.51 Y 083420 500 120 억 120355 N N 34155 N 00 N
7 20250512 110626 55 60.00 KOSPI 화학 N N N Y 60 N 8690 210 2 2.48 1873144600 219088 31.97 8480 8730 8400 11020 5940 8480 8549.74 0.50 0 -15475 9100 8790 8620 8310 8140 8705 8225 120 2540 500 5420 10 1 24000000 2086 25.48 1.67 12 0.91 341.00 5211.00 10140 20250422 -14.30 4210 20241210 106.41 10140 -14.30 20250422 5310 63.65 20250407 10140 -14.30 20250422 4210 106.41 20241210 3.51 Y 083420 500 120 억 120355 N N 34155 N 00 N
8 20250512 100625 55 60.00 KOSPI 화학 N N N Y 60 N 8580 100 2 1.18 1159497670 136376 19.90 8480 8610 8400 11020 5940 8480 8502.21 0.50 0 -21708 9100 8790 8620 8310 8140 8705 8225 120 2540 500 5420 10 1 24000000 2059 25.16 1.65 12 0.57 341.00 5211.00 10140 20250422 -15.38 4210 20241210 103.80 10140 -15.38 20250422 5310 61.58 20250407 10140 -15.38 20250422 4210 103.80 20241210 3.51 Y 083420 500 120 억 120355 N N 34155 N 00 N
9 20250512 090626 55 60.00 KOSPI 화학 N N N Y 60 N 8510 30 2 0.35 210833740 24797 3.62 8480 8570 8480 11020 5940 8480 8502.39 0.50 0 -4342 9100 8790 8620 8310 8140 8705 8225 120 2540 500 5420 10 1 24000000 2042 24.96 1.63 12 0.10 341.00 5211.00 10140 20250422 -16.07 4210 20241210 102.14 10140 -16.07 20250422 5310 60.26 20250407 10140 -16.07 20250422 4210 102.14 20241210 3.51 Y 083420 500 120 억 120355 N N 34155 N 00 N
10 20250509 160622 55 60.00 KOSPI 화학 N N N Y 60 N 8480 -480 5 -5.36 5901282240 685346 8.55 8930 8930 8450 11640 6280 8960 8610.72 0.50 0 4849 10493 9726 9303 8536 8113 9515 8325 120 2680 500 5730 10 1 24000000 2035 24.87 1.63 12 2.86 341.00 5211.00 10140 20250422 -16.37 4210 20241210 101.43 10140 -16.37 20250422 5310 59.70 20250407 10140 -16.37 20250422 4210 101.43 20241210 3.07 Y 083420 500 120 억 119980 N N 34155 N 00 N
11 20250509 150627 55 60.00 KOSPI 화학 N N N Y 60 N 8510 -450 5 -5.02 5526390120 641176 8.00 8930 8930 8450 11640 6280 8960 8619.15 0.50 0 9592 10493 9726 9303 8536 8113 9515 8325 120 2680 500 5730 10 1 24000000 2042 24.96 1.63 12 2.67 341.00 5211.00 10140 20250422 -16.07 4210 20241210 102.14 10140 -16.07 20250422 5310 60.26 20250407 10140 -16.07 20250422 4210 102.14 20241210 3.07 Y 083420 500 120 억 119980 N N 24761 N 00 N
12 20250509 140624 55 60.00 KOSPI 화학 N N N Y 60 N 8530 -430 5 -4.80 5128540025 594413 7.41 8930 8930 8450 11640 6280 8960 8627.91 0.50 0 15236 10493 9726 9303 8536 8113 9515 8325 120 2680 500 5730 10 1 24000000 2047 25.01 1.64 12 2.48 341.00 5211.00 10140 20250422 -15.88 4210 20241210 102.61 10140 -15.88 20250422 5310 60.64 20250407 10140 -15.88 20250422 4210 102.61 20241210 3.07 Y 083420 500 120 억 119980 N N 24761 N 00 N