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
272550/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
20250512,160957,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13450,-110,5,-0.81,280620545,20842,110.65,13560,13560,13390,17620,9500,13560,13464.19,5.65,0,-4388,13766,13662,13536,13432,13306,13600,13370,789,4060,5000,10030,10,1,15330971,2062,10.39,0.55,12,0.14,1295.00,24544.00,19700,20240802,-31.73,12500,20250414,7.60,16580,-18.88,20250102,12500,7.60,20250414,19700,-31.73,20240802,12500,7.60,20250414,0.17,Y,272550,5000,789 억,,866471,N,N,1173,N,00,N
20250512,151007,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13470,-90,5,-0.66,254148290,18874,100.20,13560,13560,13390,17620,9500,13560,13465.52,5.65,0,-2750,13766,13662,13536,13432,13306,13600,13370,789,4060,5000,10030,10,1,15330971,2065,10.40,0.55,12,0.12,1295.00,24544.00,19700,20240802,-31.62,12500,20250414,7.76,16580,-18.76,20250102,12500,7.76,20250414,19700,-31.62,20240802,12500,7.76,20250414,0.17,Y,272550,5000,789 억,,866471,N,N,773,N,00,N
20250512,141006,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13460,-100,5,-0.74,223381870,16587,88.06,13560,13560,13390,17620,9500,13560,13467.29,5.65,0,-2472,13766,13662,13536,13432,13306,13600,13370,789,4060,5000,10030,10,1,15330971,2064,10.39,0.55,12,0.11,1295.00,24544.00,19700,20240802,-31.68,12500,20250414,7.68,16580,-18.82,20250102,12500,7.68,20250414,19700,-31.68,20240802,12500,7.68,20250414,0.17,Y,272550,5000,789 억,,866471,N,N,773,N,00,N
20250512,131006,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13490,-70,5,-0.52,205713310,15275,81.09,13560,13560,13390,17620,9500,13560,13467.32,5.65,0,-1998,13766,13662,13536,13432,13306,13600,13370,789,4060,5000,10030,10,1,15330971,2068,10.42,0.55,12,0.10,1295.00,24544.00,19700,20240802,-31.52,12500,20250414,7.92,16580,-18.64,20250102,12500,7.92,20250414,19700,-31.52,20240802,12500,7.92,20250414,0.17,Y,272550,5000,789 억,,866471,N,N,773,N,00,N
20250512,121006,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13460,-100,5,-0.74,194325950,14430,76.61,13560,13560,13390,17620,9500,13560,13466.80,5.65,0,-1610,13766,13662,13536,13432,13306,13600,13370,789,4060,5000,10030,10,1,15330971,2064,10.39,0.55,12,0.09,1295.00,24544.00,19700,20240802,-31.68,12500,20250414,7.68,16580,-18.82,20250102,12500,7.68,20250414,19700,-31.68,20240802,12500,7.68,20250414,0.17,Y,272550,5000,789 억,,866471,N,N,773,N,00,N
20250512,111005,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13500,-60,5,-0.44,163253780,12122,64.36,13560,13560,13390,17620,9500,13560,13467.56,5.65,0,-1856,13766,13662,13536,13432,13306,13600,13370,789,4060,5000,10030,10,1,15330971,2070,10.42,0.55,12,0.08,1295.00,24544.00,19700,20240802,-31.47,12500,20250414,8.00,16580,-18.58,20250102,12500,8.00,20250414,19700,-31.47,20240802,12500,8.00,20250414,0.17,Y,272550,5000,789 억,,866471,N,N,773,N,00,N
20250512,101003,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13480,-80,5,-0.59,77537010,5759,30.57,13560,13560,13390,17620,9500,13560,13463.62,5.65,0,-1967,13766,13662,13536,13432,13306,13600,13370,789,4060,5000,10030,10,1,15330971,2067,10.41,0.55,12,0.04,1295.00,24544.00,19700,20240802,-31.57,12500,20250414,7.84,16580,-18.70,20250102,12500,7.84,20250414,19700,-31.57,20240802,12500,7.84,20250414,0.17,Y,272550,5000,789 억,,866471,N,N,773,N,00,N
20250512,091005,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13470,-90,5,-0.66,34594740,2572,13.65,13560,13560,13390,17620,9500,13560,13450.52,5.65,0,-687,13766,13662,13536,13432,13306,13600,13370,789,4060,5000,10030,10,1,15330971,2065,10.40,0.55,12,0.02,1295.00,24544.00,19700,20240802,-31.62,12500,20250414,7.76,16580,-18.76,20250102,12500,7.76,20250414,19700,-31.62,20240802,12500,7.76,20250414,0.17,Y,272550,5000,789 억,,866471,N,N,773,N,00,N
20250509,160955,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13560,-70,5,-0.51,254039870,18835,295.82,13640,13640,13410,17710,9550,13630,13487.51,5.69,0,-6260,13736,13682,13576,13522,13416,13710,13550,789,4080,5000,10080,10,1,15330971,2079,10.47,0.55,12,0.12,1295.00,24544.00,19700,20240802,-31.17,12500,20250414,8.48,16580,-18.21,20250102,12500,8.48,20250414,19700,-31.17,20240802,12500,8.48,20250414,0.15,Y,272550,5000,789 억,,873095,N,N,773,N,00,N
20250509,151007,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13420,-210,5,-1.54,231126920,17132,269.07,13640,13640,13410,17710,9550,13630,13490.95,5.69,0,-5601,13736,13682,13576,13522,13416,13710,13550,789,4080,5000,10080,10,1,15330971,2057,10.36,0.55,12,0.11,1295.00,24544.00,19700,20240802,-31.88,12500,20250414,7.36,16580,-19.06,20250102,12500,7.36,20250414,19700,-31.88,20240802,12500,7.36,20250414,0.15,Y,272550,5000,789 억,,873095,N,N,563,N,00,N
20250509,141003,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13500,-130,5,-0.95,140821400,10421,163.67,13640,13640,13490,17710,9550,13630,13513.23,5.69,0,-4790,13736,13682,13576,13522,13416,13710,13550,789,4080,5000,10080,10,1,15330971,2070,10.42,0.55,12,0.07,1295.00,24544.00,19700,20240802,-31.47,12500,20250414,8.00,16580,-18.58,20250102,12500,8.00,20250414,19700,-31.47,20240802,12500,8.00,20250414,0.15,Y,272550,5000,789 억,,873095,N,N,563,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 160957 55 60.00 KOSPI 화학 N N N Y 60 N 13450 -110 5 -0.81 280620545 20842 110.65 13560 13560 13390 17620 9500 13560 13464.19 5.65 0 -4388 13766 13662 13536 13432 13306 13600 13370 789 4060 5000 10030 10 1 15330971 2062 10.39 0.55 12 0.14 1295.00 24544.00 19700 20240802 -31.73 12500 20250414 7.60 16580 -18.88 20250102 12500 7.60 20250414 19700 -31.73 20240802 12500 7.60 20250414 0.17 Y 272550 5000 789 억 866471 N N 1173 N 00 N
3 20250512 151007 55 60.00 KOSPI 화학 N N N Y 60 N 13470 -90 5 -0.66 254148290 18874 100.20 13560 13560 13390 17620 9500 13560 13465.52 5.65 0 -2750 13766 13662 13536 13432 13306 13600 13370 789 4060 5000 10030 10 1 15330971 2065 10.40 0.55 12 0.12 1295.00 24544.00 19700 20240802 -31.62 12500 20250414 7.76 16580 -18.76 20250102 12500 7.76 20250414 19700 -31.62 20240802 12500 7.76 20250414 0.17 Y 272550 5000 789 억 866471 N N 773 N 00 N
4 20250512 141006 55 60.00 KOSPI 화학 N N N Y 60 N 13460 -100 5 -0.74 223381870 16587 88.06 13560 13560 13390 17620 9500 13560 13467.29 5.65 0 -2472 13766 13662 13536 13432 13306 13600 13370 789 4060 5000 10030 10 1 15330971 2064 10.39 0.55 12 0.11 1295.00 24544.00 19700 20240802 -31.68 12500 20250414 7.68 16580 -18.82 20250102 12500 7.68 20250414 19700 -31.68 20240802 12500 7.68 20250414 0.17 Y 272550 5000 789 억 866471 N N 773 N 00 N
5 20250512 131006 55 60.00 KOSPI 화학 N N N Y 60 N 13490 -70 5 -0.52 205713310 15275 81.09 13560 13560 13390 17620 9500 13560 13467.32 5.65 0 -1998 13766 13662 13536 13432 13306 13600 13370 789 4060 5000 10030 10 1 15330971 2068 10.42 0.55 12 0.10 1295.00 24544.00 19700 20240802 -31.52 12500 20250414 7.92 16580 -18.64 20250102 12500 7.92 20250414 19700 -31.52 20240802 12500 7.92 20250414 0.17 Y 272550 5000 789 억 866471 N N 773 N 00 N
6 20250512 121006 55 60.00 KOSPI 화학 N N N Y 60 N 13460 -100 5 -0.74 194325950 14430 76.61 13560 13560 13390 17620 9500 13560 13466.80 5.65 0 -1610 13766 13662 13536 13432 13306 13600 13370 789 4060 5000 10030 10 1 15330971 2064 10.39 0.55 12 0.09 1295.00 24544.00 19700 20240802 -31.68 12500 20250414 7.68 16580 -18.82 20250102 12500 7.68 20250414 19700 -31.68 20240802 12500 7.68 20250414 0.17 Y 272550 5000 789 억 866471 N N 773 N 00 N
7 20250512 111005 55 60.00 KOSPI 화학 N N N Y 60 N 13500 -60 5 -0.44 163253780 12122 64.36 13560 13560 13390 17620 9500 13560 13467.56 5.65 0 -1856 13766 13662 13536 13432 13306 13600 13370 789 4060 5000 10030 10 1 15330971 2070 10.42 0.55 12 0.08 1295.00 24544.00 19700 20240802 -31.47 12500 20250414 8.00 16580 -18.58 20250102 12500 8.00 20250414 19700 -31.47 20240802 12500 8.00 20250414 0.17 Y 272550 5000 789 억 866471 N N 773 N 00 N
8 20250512 101003 55 60.00 KOSPI 화학 N N N Y 60 N 13480 -80 5 -0.59 77537010 5759 30.57 13560 13560 13390 17620 9500 13560 13463.62 5.65 0 -1967 13766 13662 13536 13432 13306 13600 13370 789 4060 5000 10030 10 1 15330971 2067 10.41 0.55 12 0.04 1295.00 24544.00 19700 20240802 -31.57 12500 20250414 7.84 16580 -18.70 20250102 12500 7.84 20250414 19700 -31.57 20240802 12500 7.84 20250414 0.17 Y 272550 5000 789 억 866471 N N 773 N 00 N
9 20250512 091005 55 60.00 KOSPI 화학 N N N Y 60 N 13470 -90 5 -0.66 34594740 2572 13.65 13560 13560 13390 17620 9500 13560 13450.52 5.65 0 -687 13766 13662 13536 13432 13306 13600 13370 789 4060 5000 10030 10 1 15330971 2065 10.40 0.55 12 0.02 1295.00 24544.00 19700 20240802 -31.62 12500 20250414 7.76 16580 -18.76 20250102 12500 7.76 20250414 19700 -31.62 20240802 12500 7.76 20250414 0.17 Y 272550 5000 789 억 866471 N N 773 N 00 N
10 20250509 160955 55 60.00 KOSPI 화학 N N N Y 60 N 13560 -70 5 -0.51 254039870 18835 295.82 13640 13640 13410 17710 9550 13630 13487.51 5.69 0 -6260 13736 13682 13576 13522 13416 13710 13550 789 4080 5000 10080 10 1 15330971 2079 10.47 0.55 12 0.12 1295.00 24544.00 19700 20240802 -31.17 12500 20250414 8.48 16580 -18.21 20250102 12500 8.48 20250414 19700 -31.17 20240802 12500 8.48 20250414 0.15 Y 272550 5000 789 억 873095 N N 773 N 00 N
11 20250509 151007 55 60.00 KOSPI 화학 N N N Y 60 N 13420 -210 5 -1.54 231126920 17132 269.07 13640 13640 13410 17710 9550 13630 13490.95 5.69 0 -5601 13736 13682 13576 13522 13416 13710 13550 789 4080 5000 10080 10 1 15330971 2057 10.36 0.55 12 0.11 1295.00 24544.00 19700 20240802 -31.88 12500 20250414 7.36 16580 -19.06 20250102 12500 7.36 20250414 19700 -31.88 20240802 12500 7.36 20250414 0.15 Y 272550 5000 789 억 873095 N N 563 N 00 N
12 20250509 141003 55 60.00 KOSPI 화학 N N N Y 60 N 13500 -130 5 -0.95 140821400 10421 163.67 13640 13640 13490 17710 9550 13630 13513.23 5.69 0 -4790 13736 13682 13576 13522 13416 13710 13550 789 4080 5000 10080 10 1 15330971 2070 10.42 0.55 12 0.07 1295.00 24544.00 19700 20240802 -31.47 12500 20250414 8.00 16580 -18.58 20250102 12500 8.00 20250414 19700 -31.47 20240802 12500 8.00 20250414 0.15 Y 272550 5000 789 억 873095 N N 563 N 00 N