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
163560/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
20250512,160815,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7300,350,2,5.04,873526160,120431,388.22,7180,7330,7120,9030,4870,6950,7253.09,3.68,0,1559,7123,7036,6983,6896,6843,7010,6870,70,2080,500,5000,10,1,13900000,1015,9.32,0.45,12,0.87,783.00,16290.00,10170,20240528,-28.22,6070,20241209,20.26,8410,-13.20,20250213,6330,15.32,20250409,10170,-28.22,20240528,6070,20.26,20241209,1.88,Y,163560,500,69 억,,511200,N,N,9729,N,00,N
20250512,150824,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7300,350,2,5.04,821999500,113365,365.45,7180,7330,7120,9030,4870,6950,7250.91,3.68,0,2358,7123,7036,6983,6896,6843,7010,6870,70,2080,500,5000,10,1,13900000,1015,9.32,0.45,12,0.82,783.00,16290.00,10170,20240528,-28.22,6070,20241209,20.26,8410,-13.20,20250213,6330,15.32,20250409,10170,-28.22,20240528,6070,20.26,20241209,1.88,Y,163560,500,69 억,,511200,N,N,2328,N,00,N
20250512,140822,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7310,360,2,5.18,778301130,107374,346.13,7180,7330,7120,9030,4870,6950,7248.51,3.68,0,3747,7123,7036,6983,6896,6843,7010,6870,70,2080,500,5000,10,1,13900000,1016,9.34,0.45,12,0.77,783.00,16290.00,10170,20240528,-28.12,6070,20241209,20.43,8410,-13.08,20250213,6330,15.48,20250409,10170,-28.12,20240528,6070,20.43,20241209,1.88,Y,163560,500,69 억,,511200,N,N,2328,N,00,N
20250512,130822,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7270,320,2,4.60,719861470,99366,320.32,7180,7330,7120,9030,4870,6950,7244.55,3.68,0,3992,7123,7036,6983,6896,6843,7010,6870,70,2080,500,5000,10,1,13900000,1011,9.28,0.45,12,0.71,783.00,16290.00,10170,20240528,-28.52,6070,20241209,19.77,8410,-13.56,20250213,6330,14.85,20250409,10170,-28.52,20240528,6070,19.77,20241209,1.88,Y,163560,500,69 억,,511200,N,N,2328,N,00,N
20250512,120823,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7280,330,2,4.75,680688930,93985,302.97,7180,7330,7120,9030,4870,6950,7242.53,3.68,0,3985,7123,7036,6983,6896,6843,7010,6870,70,2080,500,5000,10,1,13900000,1012,9.30,0.45,12,0.68,783.00,16290.00,10170,20240528,-28.42,6070,20241209,19.93,8410,-13.44,20250213,6330,15.01,20250409,10170,-28.42,20240528,6070,19.93,20241209,1.88,Y,163560,500,69 억,,511200,N,N,2328,N,00,N
20250512,110822,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7280,330,2,4.75,516863390,71529,230.58,7180,7300,7120,9030,4870,6950,7225.93,3.68,0,15510,7123,7036,6983,6896,6843,7010,6870,70,2080,500,5000,10,1,13900000,1012,9.30,0.45,12,0.51,783.00,16290.00,10170,20240528,-28.42,6070,20241209,19.93,8410,-13.44,20250213,6330,15.01,20250409,10170,-28.42,20240528,6070,19.93,20241209,1.88,Y,163560,500,69 억,,511200,N,N,2328,N,00,N
20250512,100820,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7290,340,2,4.89,403691680,55980,180.46,7180,7290,7120,9030,4870,6950,7211.36,3.68,0,14083,7123,7036,6983,6896,6843,7010,6870,70,2080,500,5000,10,1,13900000,1013,9.31,0.45,12,0.40,783.00,16290.00,10170,20240528,-28.32,6070,20241209,20.10,8410,-13.32,20250213,6330,15.17,20250409,10170,-28.32,20240528,6070,20.10,20241209,1.88,Y,163560,500,69 억,,511200,N,N,2328,N,00,N
20250512,090821,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7170,220,2,3.17,68602965,9577,30.87,7180,7200,7120,9030,4870,6950,7163.30,3.68,0,-53,7123,7036,6983,6896,6843,7010,6870,70,2080,500,5000,10,1,13900000,997,9.16,0.44,12,0.07,783.00,16290.00,10170,20240528,-29.50,6070,20241209,18.12,8410,-14.74,20250213,6330,13.27,20250409,10170,-29.50,20240528,6070,18.12,20241209,1.88,Y,163560,500,69 억,,511200,N,N,2328,N,00,N
20250509,160815,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6950,-30,5,-0.43,215139660,30866,166.44,7020,7070,6930,9070,4890,6980,6970.12,3.69,0,-722,7160,7070,7010,6920,6860,7040,6890,70,2090,500,5020,10,1,13900000,966,8.88,0.43,12,0.22,783.00,16290.00,10170,20240528,-31.66,6070,20241209,14.50,8410,-17.36,20250213,6330,9.79,20250409,10170,-31.66,20240528,6070,14.50,20241209,1.93,Y,163560,500,69 억,,513577,N,N,2328,N,00,N
20250509,150823,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6970,-10,5,-0.14,193397940,27744,149.60,7020,7070,6930,9070,4890,6980,6970.80,3.69,0,-623,7160,7070,7010,6920,6860,7040,6890,70,2090,500,5020,10,1,13900000,969,8.90,0.43,12,0.20,783.00,16290.00,10170,20240528,-31.47,6070,20241209,14.83,8410,-17.12,20250213,6330,10.11,20250409,10170,-31.47,20240528,6070,14.83,20241209,1.93,Y,163560,500,69 억,,513577,N,N,1309,N,00,N
20250509,140820,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6980,0,3,0.00,147707360,21166,114.13,7020,7070,6950,9070,4890,6980,6978.52,3.69,0,-3856,7160,7070,7010,6920,6860,7040,6890,70,2090,500,5020,10,1,13900000,970,8.91,0.43,12,0.15,783.00,16290.00,10170,20240528,-31.37,6070,20241209,14.99,8410,-17.00,20250213,6330,10.27,20250409,10170,-31.37,20240528,6070,14.99,20241209,1.93,Y,163560,500,69 억,,513577,N,N,1309,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 160815 57 100.00 KOSPI 화학 N N N N N 7300 350 2 5.04 873526160 120431 388.22 7180 7330 7120 9030 4870 6950 7253.09 3.68 0 1559 7123 7036 6983 6896 6843 7010 6870 70 2080 500 5000 10 1 13900000 1015 9.32 0.45 12 0.87 783.00 16290.00 10170 20240528 -28.22 6070 20241209 20.26 8410 -13.20 20250213 6330 15.32 20250409 10170 -28.22 20240528 6070 20.26 20241209 1.88 Y 163560 500 69 억 511200 N N 9729 N 00 N
3 20250512 150824 57 100.00 KOSPI 화학 N N N N N 7300 350 2 5.04 821999500 113365 365.45 7180 7330 7120 9030 4870 6950 7250.91 3.68 0 2358 7123 7036 6983 6896 6843 7010 6870 70 2080 500 5000 10 1 13900000 1015 9.32 0.45 12 0.82 783.00 16290.00 10170 20240528 -28.22 6070 20241209 20.26 8410 -13.20 20250213 6330 15.32 20250409 10170 -28.22 20240528 6070 20.26 20241209 1.88 Y 163560 500 69 억 511200 N N 2328 N 00 N
4 20250512 140822 57 100.00 KOSPI 화학 N N N N N 7310 360 2 5.18 778301130 107374 346.13 7180 7330 7120 9030 4870 6950 7248.51 3.68 0 3747 7123 7036 6983 6896 6843 7010 6870 70 2080 500 5000 10 1 13900000 1016 9.34 0.45 12 0.77 783.00 16290.00 10170 20240528 -28.12 6070 20241209 20.43 8410 -13.08 20250213 6330 15.48 20250409 10170 -28.12 20240528 6070 20.43 20241209 1.88 Y 163560 500 69 억 511200 N N 2328 N 00 N
5 20250512 130822 57 100.00 KOSPI 화학 N N N N N 7270 320 2 4.60 719861470 99366 320.32 7180 7330 7120 9030 4870 6950 7244.55 3.68 0 3992 7123 7036 6983 6896 6843 7010 6870 70 2080 500 5000 10 1 13900000 1011 9.28 0.45 12 0.71 783.00 16290.00 10170 20240528 -28.52 6070 20241209 19.77 8410 -13.56 20250213 6330 14.85 20250409 10170 -28.52 20240528 6070 19.77 20241209 1.88 Y 163560 500 69 억 511200 N N 2328 N 00 N
6 20250512 120823 57 100.00 KOSPI 화학 N N N N N 7280 330 2 4.75 680688930 93985 302.97 7180 7330 7120 9030 4870 6950 7242.53 3.68 0 3985 7123 7036 6983 6896 6843 7010 6870 70 2080 500 5000 10 1 13900000 1012 9.30 0.45 12 0.68 783.00 16290.00 10170 20240528 -28.42 6070 20241209 19.93 8410 -13.44 20250213 6330 15.01 20250409 10170 -28.42 20240528 6070 19.93 20241209 1.88 Y 163560 500 69 억 511200 N N 2328 N 00 N
7 20250512 110822 57 100.00 KOSPI 화학 N N N N N 7280 330 2 4.75 516863390 71529 230.58 7180 7300 7120 9030 4870 6950 7225.93 3.68 0 15510 7123 7036 6983 6896 6843 7010 6870 70 2080 500 5000 10 1 13900000 1012 9.30 0.45 12 0.51 783.00 16290.00 10170 20240528 -28.42 6070 20241209 19.93 8410 -13.44 20250213 6330 15.01 20250409 10170 -28.42 20240528 6070 19.93 20241209 1.88 Y 163560 500 69 억 511200 N N 2328 N 00 N
8 20250512 100820 57 100.00 KOSPI 화학 N N N N N 7290 340 2 4.89 403691680 55980 180.46 7180 7290 7120 9030 4870 6950 7211.36 3.68 0 14083 7123 7036 6983 6896 6843 7010 6870 70 2080 500 5000 10 1 13900000 1013 9.31 0.45 12 0.40 783.00 16290.00 10170 20240528 -28.32 6070 20241209 20.10 8410 -13.32 20250213 6330 15.17 20250409 10170 -28.32 20240528 6070 20.10 20241209 1.88 Y 163560 500 69 억 511200 N N 2328 N 00 N
9 20250512 090821 57 100.00 KOSPI 화학 N N N N N 7170 220 2 3.17 68602965 9577 30.87 7180 7200 7120 9030 4870 6950 7163.30 3.68 0 -53 7123 7036 6983 6896 6843 7010 6870 70 2080 500 5000 10 1 13900000 997 9.16 0.44 12 0.07 783.00 16290.00 10170 20240528 -29.50 6070 20241209 18.12 8410 -14.74 20250213 6330 13.27 20250409 10170 -29.50 20240528 6070 18.12 20241209 1.88 Y 163560 500 69 억 511200 N N 2328 N 00 N
10 20250509 160815 57 100.00 KOSPI 화학 N N N N N 6950 -30 5 -0.43 215139660 30866 166.44 7020 7070 6930 9070 4890 6980 6970.12 3.69 0 -722 7160 7070 7010 6920 6860 7040 6890 70 2090 500 5020 10 1 13900000 966 8.88 0.43 12 0.22 783.00 16290.00 10170 20240528 -31.66 6070 20241209 14.50 8410 -17.36 20250213 6330 9.79 20250409 10170 -31.66 20240528 6070 14.50 20241209 1.93 Y 163560 500 69 억 513577 N N 2328 N 00 N
11 20250509 150823 57 100.00 KOSPI 화학 N N N N N 6970 -10 5 -0.14 193397940 27744 149.60 7020 7070 6930 9070 4890 6980 6970.80 3.69 0 -623 7160 7070 7010 6920 6860 7040 6890 70 2090 500 5020 10 1 13900000 969 8.90 0.43 12 0.20 783.00 16290.00 10170 20240528 -31.47 6070 20241209 14.83 8410 -17.12 20250213 6330 10.11 20250409 10170 -31.47 20240528 6070 14.83 20241209 1.93 Y 163560 500 69 억 513577 N N 1309 N 00 N
12 20250509 140820 57 100.00 KOSPI 화학 N N N N N 6980 0 3 0.00 147707360 21166 114.13 7020 7070 6950 9070 4890 6980 6978.52 3.69 0 -3856 7160 7070 7010 6920 6860 7040 6890 70 2090 500 5020 10 1 13900000 970 8.91 0.43 12 0.15 783.00 16290.00 10170 20240528 -31.37 6070 20241209 14.99 8410 -17.00 20250213 6330 10.27 20250409 10170 -31.37 20240528 6070 14.99 20241209 1.93 Y 163560 500 69 억 513577 N N 1309 N 00 N