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
134380/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
20250512,160752,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78000,-900,5,-1.14,8310600,106,353.33,78900,78900,78000,102500,55300,78900,78401.89,0.36,0,-33,80166,79532,79166,78532,78166,79350,78350,24,23600,1000,58380,100,1,2199268,1715,6.37,0.98,12,0.00,12245.00,79301.00,86200,20240820,-9.51,71300,20240426,9.40,81300,-4.06,20250410,74200,5.12,20250326,86200,-9.51,20240820,73000,6.85,20240513,0.00,Y,134380,1000,24 억,,8012,N,N,2,N,00,N
20250512,150800,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78000,-900,5,-1.14,7374600,94,313.33,78900,78900,78000,102500,55300,78900,78453.19,0.36,0,-33,80166,79532,79166,78532,78166,79350,78350,24,23600,1000,58380,100,1,2199268,1715,6.37,0.98,12,0.00,12245.00,79301.00,86200,20240820,-9.51,71300,20240426,9.40,81300,-4.06,20250410,74200,5.12,20250326,86200,-9.51,20240820,73000,6.85,20240513,0.00,Y,134380,1000,24 억,,8012,N,N,2,N,00,N
20250512,140759,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78000,-900,5,-1.14,5580600,71,236.67,78900,78900,78000,102500,55300,78900,78600.00,0.36,0,-33,80166,79532,79166,78532,78166,79350,78350,24,23600,1000,58380,100,1,2199268,1715,6.37,0.98,12,0.00,12245.00,79301.00,86200,20240820,-9.51,71300,20240426,9.40,81300,-4.06,20250410,74200,5.12,20250326,86200,-9.51,20240820,73000,6.85,20240513,0.00,Y,134380,1000,24 억,,8012,N,N,2,N,00,N
20250512,130759,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78500,-400,5,-0.51,4878600,62,206.67,78900,78900,78500,102500,55300,78900,78687.10,0.36,0,-33,80166,79532,79166,78532,78166,79350,78350,24,23600,1000,58380,100,1,2199268,1726,6.41,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.93,71300,20240426,10.10,81300,-3.44,20250410,74200,5.80,20250326,86200,-8.93,20240820,73000,7.53,20240513,0.00,Y,134380,1000,24 억,,8012,N,N,2,N,00,N
20250512,120759,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,0,3,0.00,2288100,29,96.67,78900,78900,78900,102500,55300,78900,78900.00,0.36,0,0,80166,79532,79166,78532,78166,79350,78350,24,23600,1000,58380,100,1,2199268,1735,6.44,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.47,71300,20240426,10.66,81300,-2.95,20250410,74200,6.33,20250326,86200,-8.47,20240820,73000,8.08,20240513,0.00,Y,134380,1000,24 억,,8012,N,N,2,N,00,N
20250512,110758,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,0,3,0.00,2288100,29,96.67,78900,78900,78900,102500,55300,78900,78900.00,0.36,0,0,80166,79532,79166,78532,78166,79350,78350,24,23600,1000,58380,100,1,2199268,1735,6.44,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.47,71300,20240426,10.66,81300,-2.95,20250410,74200,6.33,20250326,86200,-8.47,20240820,73000,8.08,20240513,0.00,Y,134380,1000,24 억,,8012,N,N,2,N,00,N
20250512,100757,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,0,3,0.00,2288100,29,96.67,78900,78900,78900,102500,55300,78900,78900.00,0.36,0,0,80166,79532,79166,78532,78166,79350,78350,24,23600,1000,58380,100,1,2199268,1735,6.44,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.47,71300,20240426,10.66,81300,-2.95,20250410,74200,6.33,20250326,86200,-8.47,20240820,73000,8.08,20240513,0.00,Y,134380,1000,24 억,,8012,N,N,2,N,00,N
20250512,090758,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,0,3,0.00,0,0,0.00,0,0,0,102500,55300,78900,0.00,0.36,0,0,80166,79532,79166,78532,78166,79350,78350,24,23600,1000,58380,100,1,2199268,1735,6.44,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.47,71300,20240426,10.66,81300,-2.95,20250410,74200,6.33,20250326,86200,-8.47,20240820,73000,8.08,20240513,0.00,Y,134380,1000,24 억,,8012,N,N,2,N,00,N
20250509,160751,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,-600,5,-0.75,2370200,30,6.48,79800,79800,78800,103300,55700,79500,79006.67,0.36,0,-3,80166,79832,79166,78832,78166,80000,79000,24,23800,1000,58830,100,1,2199268,1735,6.44,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.47,71300,20240425,10.66,81300,-2.95,20250410,74200,6.33,20250326,86200,-8.47,20240820,72000,9.58,20240509,0.00,Y,134380,1000,24 억,,8012,N,N,2,N,00,N
20250509,150759,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79000,-500,5,-0.63,2212400,28,6.05,79800,79800,78800,103300,55700,79500,79014.29,0.36,0,-3,80166,79832,79166,78832,78166,80000,79000,24,23800,1000,58830,100,1,2199268,1737,6.45,1.00,12,0.00,12245.00,79301.00,86200,20240820,-8.35,71300,20240425,10.80,81300,-2.83,20250410,74200,6.47,20250326,86200,-8.35,20240820,72000,9.72,20240509,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N
20250509,140757,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79000,-500,5,-0.63,1817400,23,4.97,79800,79800,78800,103300,55700,79500,79017.39,0.36,0,-2,80166,79832,79166,78832,78166,80000,79000,24,23800,1000,58830,100,1,2199268,1737,6.45,1.00,12,0.00,12245.00,79301.00,86200,20240820,-8.35,71300,20240425,10.80,81300,-2.83,20250410,74200,6.47,20250326,86200,-8.35,20240820,72000,9.72,20240509,0.00,Y,134380,1000,24 억,,8012,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 160752 57 100.00 KOSPI 화학 N N N N N 78000 -900 5 -1.14 8310600 106 353.33 78900 78900 78000 102500 55300 78900 78401.89 0.36 0 -33 80166 79532 79166 78532 78166 79350 78350 24 23600 1000 58380 100 1 2199268 1715 6.37 0.98 12 0.00 12245.00 79301.00 86200 20240820 -9.51 71300 20240426 9.40 81300 -4.06 20250410 74200 5.12 20250326 86200 -9.51 20240820 73000 6.85 20240513 0.00 Y 134380 1000 24 억 8012 N N 2 N 00 N
3 20250512 150800 57 100.00 KOSPI 화학 N N N N N 78000 -900 5 -1.14 7374600 94 313.33 78900 78900 78000 102500 55300 78900 78453.19 0.36 0 -33 80166 79532 79166 78532 78166 79350 78350 24 23600 1000 58380 100 1 2199268 1715 6.37 0.98 12 0.00 12245.00 79301.00 86200 20240820 -9.51 71300 20240426 9.40 81300 -4.06 20250410 74200 5.12 20250326 86200 -9.51 20240820 73000 6.85 20240513 0.00 Y 134380 1000 24 억 8012 N N 2 N 00 N
4 20250512 140759 57 100.00 KOSPI 화학 N N N N N 78000 -900 5 -1.14 5580600 71 236.67 78900 78900 78000 102500 55300 78900 78600.00 0.36 0 -33 80166 79532 79166 78532 78166 79350 78350 24 23600 1000 58380 100 1 2199268 1715 6.37 0.98 12 0.00 12245.00 79301.00 86200 20240820 -9.51 71300 20240426 9.40 81300 -4.06 20250410 74200 5.12 20250326 86200 -9.51 20240820 73000 6.85 20240513 0.00 Y 134380 1000 24 억 8012 N N 2 N 00 N
5 20250512 130759 57 100.00 KOSPI 화학 N N N N N 78500 -400 5 -0.51 4878600 62 206.67 78900 78900 78500 102500 55300 78900 78687.10 0.36 0 -33 80166 79532 79166 78532 78166 79350 78350 24 23600 1000 58380 100 1 2199268 1726 6.41 0.99 12 0.00 12245.00 79301.00 86200 20240820 -8.93 71300 20240426 10.10 81300 -3.44 20250410 74200 5.80 20250326 86200 -8.93 20240820 73000 7.53 20240513 0.00 Y 134380 1000 24 억 8012 N N 2 N 00 N
6 20250512 120759 57 100.00 KOSPI 화학 N N N N N 78900 0 3 0.00 2288100 29 96.67 78900 78900 78900 102500 55300 78900 78900.00 0.36 0 0 80166 79532 79166 78532 78166 79350 78350 24 23600 1000 58380 100 1 2199268 1735 6.44 0.99 12 0.00 12245.00 79301.00 86200 20240820 -8.47 71300 20240426 10.66 81300 -2.95 20250410 74200 6.33 20250326 86200 -8.47 20240820 73000 8.08 20240513 0.00 Y 134380 1000 24 억 8012 N N 2 N 00 N
7 20250512 110758 57 100.00 KOSPI 화학 N N N N N 78900 0 3 0.00 2288100 29 96.67 78900 78900 78900 102500 55300 78900 78900.00 0.36 0 0 80166 79532 79166 78532 78166 79350 78350 24 23600 1000 58380 100 1 2199268 1735 6.44 0.99 12 0.00 12245.00 79301.00 86200 20240820 -8.47 71300 20240426 10.66 81300 -2.95 20250410 74200 6.33 20250326 86200 -8.47 20240820 73000 8.08 20240513 0.00 Y 134380 1000 24 억 8012 N N 2 N 00 N
8 20250512 100757 57 100.00 KOSPI 화학 N N N N N 78900 0 3 0.00 2288100 29 96.67 78900 78900 78900 102500 55300 78900 78900.00 0.36 0 0 80166 79532 79166 78532 78166 79350 78350 24 23600 1000 58380 100 1 2199268 1735 6.44 0.99 12 0.00 12245.00 79301.00 86200 20240820 -8.47 71300 20240426 10.66 81300 -2.95 20250410 74200 6.33 20250326 86200 -8.47 20240820 73000 8.08 20240513 0.00 Y 134380 1000 24 억 8012 N N 2 N 00 N
9 20250512 090758 57 100.00 KOSPI 화학 N N N N N 78900 0 3 0.00 0 0 0.00 0 0 0 102500 55300 78900 0.00 0.36 0 0 80166 79532 79166 78532 78166 79350 78350 24 23600 1000 58380 100 1 2199268 1735 6.44 0.99 12 0.00 12245.00 79301.00 86200 20240820 -8.47 71300 20240426 10.66 81300 -2.95 20250410 74200 6.33 20250326 86200 -8.47 20240820 73000 8.08 20240513 0.00 Y 134380 1000 24 억 8012 N N 2 N 00 N
10 20250509 160751 57 100.00 KOSPI 화학 N N N N N 78900 -600 5 -0.75 2370200 30 6.48 79800 79800 78800 103300 55700 79500 79006.67 0.36 0 -3 80166 79832 79166 78832 78166 80000 79000 24 23800 1000 58830 100 1 2199268 1735 6.44 0.99 12 0.00 12245.00 79301.00 86200 20240820 -8.47 71300 20240425 10.66 81300 -2.95 20250410 74200 6.33 20250326 86200 -8.47 20240820 72000 9.58 20240509 0.00 Y 134380 1000 24 억 8012 N N 2 N 00 N
11 20250509 150759 57 100.00 KOSPI 화학 N N N N N 79000 -500 5 -0.63 2212400 28 6.05 79800 79800 78800 103300 55700 79500 79014.29 0.36 0 -3 80166 79832 79166 78832 78166 80000 79000 24 23800 1000 58830 100 1 2199268 1737 6.45 1.00 12 0.00 12245.00 79301.00 86200 20240820 -8.35 71300 20240425 10.80 81300 -2.83 20250410 74200 6.47 20250326 86200 -8.35 20240820 72000 9.72 20240509 0.00 Y 134380 1000 24 억 8012 N N 0 N 00 N
12 20250509 140757 57 100.00 KOSPI 화학 N N N N N 79000 -500 5 -0.63 1817400 23 4.97 79800 79800 78800 103300 55700 79500 79017.39 0.36 0 -2 80166 79832 79166 78832 78166 80000 79000 24 23800 1000 58830 100 1 2199268 1737 6.45 1.00 12 0.00 12245.00 79301.00 86200 20240820 -8.35 71300 20240425 10.80 81300 -2.83 20250410 74200 6.47 20250326 86200 -8.35 20240820 72000 9.72 20240509 0.00 Y 134380 1000 24 억 8012 N N 0 N 00 N