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
268280/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
20250512,160953,57,100.00,KOSPI,,화학,N,N,N,N, ,N,154500,-1000,5,-0.64,144548900,931,181.13,155500,157900,153800,202000,108900,155500,155261.98,0.71,0,170,160900,158200,156800,154100,152700,157500,153400,26,46500,500,111960,100,1,5000000,7725,14.16,1.82,12,0.02,10913.00,84935.00,165200,20240523,-6.48,128200,20240909,20.51,164900,-6.31,20250508,131200,17.76,20250110,165200,-6.48,20240523,128200,20.51,20240909,0.00,Y,268280,500,26 억,,35431,N,N,4,N,00,N
20250512,151003,57,100.00,KOSPI,,화학,N,N,N,N, ,N,155900,400,2,0.26,134168700,864,168.09,155500,157900,153800,202000,108900,155500,155287.85,0.71,0,148,160900,158200,156800,154100,152700,157500,153400,26,46500,500,111960,100,1,5000000,7795,14.29,1.84,12,0.02,10913.00,84935.00,165200,20240523,-5.63,128200,20240909,21.61,164900,-5.46,20250508,131200,18.83,20250110,165200,-5.63,20240523,128200,21.61,20240909,0.00,Y,268280,500,26 억,,35431,N,N,11,N,00,N
20250512,141002,57,100.00,KOSPI,,화학,N,N,N,N, ,N,155900,400,2,0.26,122637900,790,153.70,155500,157900,153800,202000,108900,155500,155237.85,0.71,0,135,160900,158200,156800,154100,152700,157500,153400,26,46500,500,111960,100,1,5000000,7795,14.29,1.84,12,0.02,10913.00,84935.00,165200,20240523,-5.63,128200,20240909,21.61,164900,-5.46,20250508,131200,18.83,20250110,165200,-5.63,20240523,128200,21.61,20240909,0.00,Y,268280,500,26 억,,35431,N,N,11,N,00,N
20250512,131002,57,100.00,KOSPI,,화학,N,N,N,N, ,N,154800,-700,5,-0.45,115789600,746,145.14,155500,157900,153800,202000,108900,155500,155213.94,0.71,0,120,160900,158200,156800,154100,152700,157500,153400,26,46500,500,111960,100,1,5000000,7740,14.18,1.82,12,0.01,10913.00,84935.00,165200,20240523,-6.30,128200,20240909,20.75,164900,-6.12,20250508,131200,17.99,20250110,165200,-6.30,20240523,128200,20.75,20240909,0.00,Y,268280,500,26 억,,35431,N,N,11,N,00,N
20250512,121002,57,100.00,KOSPI,,화학,N,N,N,N, ,N,154200,-1300,5,-0.84,105713800,681,132.49,155500,157900,153800,202000,108900,155500,155233.19,0.71,0,116,160900,158200,156800,154100,152700,157500,153400,26,46500,500,111960,100,1,5000000,7710,14.13,1.82,12,0.01,10913.00,84935.00,165200,20240523,-6.66,128200,20240909,20.28,164900,-6.49,20250508,131200,17.53,20250110,165200,-6.66,20240523,128200,20.28,20240909,0.00,Y,268280,500,26 억,,35431,N,N,11,N,00,N
20250512,111001,57,100.00,KOSPI,,화학,N,N,N,N, ,N,156700,1200,2,0.77,74337300,479,93.19,155500,157900,153800,202000,108900,155500,155192.69,0.71,0,82,160900,158200,156800,154100,152700,157500,153400,26,46500,500,111960,100,1,5000000,7835,14.36,1.84,12,0.01,10913.00,84935.00,165200,20240523,-5.15,128200,20240909,22.23,164900,-4.97,20250508,131200,19.44,20250110,165200,-5.15,20240523,128200,22.23,20240909,0.00,Y,268280,500,26 억,,35431,N,N,11,N,00,N
20250512,100959,57,100.00,KOSPI,,화학,N,N,N,N, ,N,155100,-400,5,-0.26,65600800,423,82.30,155500,156200,153800,202000,108900,155500,155084.63,0.71,0,51,160900,158200,156800,154100,152700,157500,153400,26,46500,500,111960,100,1,5000000,7755,14.21,1.83,12,0.01,10913.00,84935.00,165200,20240523,-6.11,128200,20240909,20.98,164900,-5.94,20250508,131200,18.22,20250110,165200,-6.11,20240523,128200,20.98,20240909,0.00,Y,268280,500,26 억,,35431,N,N,11,N,00,N
20250512,091001,57,100.00,KOSPI,,화학,N,N,N,N, ,N,153800,-1700,5,-1.09,4952200,32,6.23,155500,155500,153800,202000,108900,155500,154756.25,0.71,0,9,160900,158200,156800,154100,152700,157500,153400,26,46500,500,111960,100,1,5000000,7690,14.09,1.81,12,0.00,10913.00,84935.00,165200,20240523,-6.90,128200,20240909,19.97,164900,-6.73,20250508,131200,17.23,20250110,165200,-6.90,20240523,128200,19.97,20240909,0.00,Y,268280,500,26 억,,35431,N,N,11,N,00,N
20250509,160952,57,100.00,KOSPI,,화학,N,N,N,N, ,N,155500,-2400,5,-1.52,80724500,514,27.25,157900,159500,155400,205000,110600,157900,157051.56,0.71,0,4,168766,163332,159466,154032,150166,161400,152100,26,47100,500,113680,100,1,5000000,7775,14.25,1.83,12,0.01,10913.00,84935.00,165200,20240523,-5.87,128200,20240909,21.29,164900,-5.70,20250508,131200,18.52,20250110,165200,-5.87,20240523,128200,21.29,20240909,0.00,Y,268280,500,26 억,,35283,N,N,11,N,00,N
20250509,151004,57,100.00,KOSPI,,화학,N,N,N,N, ,N,156900,-1000,5,-0.63,70280200,447,23.70,157900,159500,155400,205000,110600,157900,157226.40,0.71,0,-8,168766,163332,159466,154032,150166,161400,152100,26,47100,500,113680,100,1,5000000,7845,14.38,1.85,12,0.01,10913.00,84935.00,165200,20240523,-5.02,128200,20240909,22.39,164900,-4.85,20250508,131200,19.59,20250110,165200,-5.02,20240523,128200,22.39,20240909,0.00,Y,268280,500,26 억,,35283,N,N,24,N,00,N
20250509,141000,57,100.00,KOSPI,,화학,N,N,N,N, ,N,157700,-200,5,-0.13,61983000,394,20.89,157900,159500,155400,205000,110600,157900,157317.26,0.71,0,-8,168766,163332,159466,154032,150166,161400,152100,26,47100,500,113680,100,1,5000000,7885,14.45,1.86,12,0.01,10913.00,84935.00,165200,20240523,-4.54,128200,20240909,23.01,164900,-4.37,20250508,131200,20.20,20250110,165200,-4.54,20240523,128200,23.01,20240909,0.00,Y,268280,500,26 억,,35283,N,N,24,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 160953 57 100.00 KOSPI 화학 N N N N N 154500 -1000 5 -0.64 144548900 931 181.13 155500 157900 153800 202000 108900 155500 155261.98 0.71 0 170 160900 158200 156800 154100 152700 157500 153400 26 46500 500 111960 100 1 5000000 7725 14.16 1.82 12 0.02 10913.00 84935.00 165200 20240523 -6.48 128200 20240909 20.51 164900 -6.31 20250508 131200 17.76 20250110 165200 -6.48 20240523 128200 20.51 20240909 0.00 Y 268280 500 26 억 35431 N N 4 N 00 N
3 20250512 151003 57 100.00 KOSPI 화학 N N N N N 155900 400 2 0.26 134168700 864 168.09 155500 157900 153800 202000 108900 155500 155287.85 0.71 0 148 160900 158200 156800 154100 152700 157500 153400 26 46500 500 111960 100 1 5000000 7795 14.29 1.84 12 0.02 10913.00 84935.00 165200 20240523 -5.63 128200 20240909 21.61 164900 -5.46 20250508 131200 18.83 20250110 165200 -5.63 20240523 128200 21.61 20240909 0.00 Y 268280 500 26 억 35431 N N 11 N 00 N
4 20250512 141002 57 100.00 KOSPI 화학 N N N N N 155900 400 2 0.26 122637900 790 153.70 155500 157900 153800 202000 108900 155500 155237.85 0.71 0 135 160900 158200 156800 154100 152700 157500 153400 26 46500 500 111960 100 1 5000000 7795 14.29 1.84 12 0.02 10913.00 84935.00 165200 20240523 -5.63 128200 20240909 21.61 164900 -5.46 20250508 131200 18.83 20250110 165200 -5.63 20240523 128200 21.61 20240909 0.00 Y 268280 500 26 억 35431 N N 11 N 00 N
5 20250512 131002 57 100.00 KOSPI 화학 N N N N N 154800 -700 5 -0.45 115789600 746 145.14 155500 157900 153800 202000 108900 155500 155213.94 0.71 0 120 160900 158200 156800 154100 152700 157500 153400 26 46500 500 111960 100 1 5000000 7740 14.18 1.82 12 0.01 10913.00 84935.00 165200 20240523 -6.30 128200 20240909 20.75 164900 -6.12 20250508 131200 17.99 20250110 165200 -6.30 20240523 128200 20.75 20240909 0.00 Y 268280 500 26 억 35431 N N 11 N 00 N
6 20250512 121002 57 100.00 KOSPI 화학 N N N N N 154200 -1300 5 -0.84 105713800 681 132.49 155500 157900 153800 202000 108900 155500 155233.19 0.71 0 116 160900 158200 156800 154100 152700 157500 153400 26 46500 500 111960 100 1 5000000 7710 14.13 1.82 12 0.01 10913.00 84935.00 165200 20240523 -6.66 128200 20240909 20.28 164900 -6.49 20250508 131200 17.53 20250110 165200 -6.66 20240523 128200 20.28 20240909 0.00 Y 268280 500 26 억 35431 N N 11 N 00 N
7 20250512 111001 57 100.00 KOSPI 화학 N N N N N 156700 1200 2 0.77 74337300 479 93.19 155500 157900 153800 202000 108900 155500 155192.69 0.71 0 82 160900 158200 156800 154100 152700 157500 153400 26 46500 500 111960 100 1 5000000 7835 14.36 1.84 12 0.01 10913.00 84935.00 165200 20240523 -5.15 128200 20240909 22.23 164900 -4.97 20250508 131200 19.44 20250110 165200 -5.15 20240523 128200 22.23 20240909 0.00 Y 268280 500 26 억 35431 N N 11 N 00 N
8 20250512 100959 57 100.00 KOSPI 화학 N N N N N 155100 -400 5 -0.26 65600800 423 82.30 155500 156200 153800 202000 108900 155500 155084.63 0.71 0 51 160900 158200 156800 154100 152700 157500 153400 26 46500 500 111960 100 1 5000000 7755 14.21 1.83 12 0.01 10913.00 84935.00 165200 20240523 -6.11 128200 20240909 20.98 164900 -5.94 20250508 131200 18.22 20250110 165200 -6.11 20240523 128200 20.98 20240909 0.00 Y 268280 500 26 억 35431 N N 11 N 00 N
9 20250512 091001 57 100.00 KOSPI 화학 N N N N N 153800 -1700 5 -1.09 4952200 32 6.23 155500 155500 153800 202000 108900 155500 154756.25 0.71 0 9 160900 158200 156800 154100 152700 157500 153400 26 46500 500 111960 100 1 5000000 7690 14.09 1.81 12 0.00 10913.00 84935.00 165200 20240523 -6.90 128200 20240909 19.97 164900 -6.73 20250508 131200 17.23 20250110 165200 -6.90 20240523 128200 19.97 20240909 0.00 Y 268280 500 26 억 35431 N N 11 N 00 N
10 20250509 160952 57 100.00 KOSPI 화학 N N N N N 155500 -2400 5 -1.52 80724500 514 27.25 157900 159500 155400 205000 110600 157900 157051.56 0.71 0 4 168766 163332 159466 154032 150166 161400 152100 26 47100 500 113680 100 1 5000000 7775 14.25 1.83 12 0.01 10913.00 84935.00 165200 20240523 -5.87 128200 20240909 21.29 164900 -5.70 20250508 131200 18.52 20250110 165200 -5.87 20240523 128200 21.29 20240909 0.00 Y 268280 500 26 억 35283 N N 11 N 00 N
11 20250509 151004 57 100.00 KOSPI 화학 N N N N N 156900 -1000 5 -0.63 70280200 447 23.70 157900 159500 155400 205000 110600 157900 157226.40 0.71 0 -8 168766 163332 159466 154032 150166 161400 152100 26 47100 500 113680 100 1 5000000 7845 14.38 1.85 12 0.01 10913.00 84935.00 165200 20240523 -5.02 128200 20240909 22.39 164900 -4.85 20250508 131200 19.59 20250110 165200 -5.02 20240523 128200 22.39 20240909 0.00 Y 268280 500 26 억 35283 N N 24 N 00 N
12 20250509 141000 57 100.00 KOSPI 화학 N N N N N 157700 -200 5 -0.13 61983000 394 20.89 157900 159500 155400 205000 110600 157900 157317.26 0.71 0 -8 168766 163332 159466 154032 150166 161400 152100 26 47100 500 113680 100 1 5000000 7885 14.45 1.86 12 0.01 10913.00 84935.00 165200 20240523 -4.54 128200 20240909 23.01 164900 -4.37 20250508 131200 20.20 20250110 165200 -4.54 20240523 128200 23.01 20240909 0.00 Y 268280 500 26 억 35283 N N 24 N 00 N