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
298000/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
20250512,161016,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.31,Y,298000,5000,189 억,,90340,N,N,0,N,00,N
20250512,151027,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.31,Y,298000,5000,189 억,,90340,N,N,0,N,00,N
20250512,141025,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.31,Y,298000,5000,189 억,,90340,N,N,0,N,00,N
20250512,131025,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.31,Y,298000,5000,189 억,,90340,N,N,0,N,00,N
20250512,121026,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.31,Y,298000,5000,189 억,,90340,N,N,0,N,00,N
20250512,111025,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.31,Y,298000,5000,189 억,,90340,N,N,0,N,00,N
20250512,101022,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.31,Y,298000,5000,189 억,,90340,N,N,0,N,00,N
20250512,091025,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.31,Y,298000,5000,189 억,,90340,N,N,0,N,00,N
20250509,161017,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.32,Y,298000,5000,189 억,,90340,N,N,0,N,00,N
20250509,151027,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.32,Y,298000,5000,189 억,,90340,N,N,0,N,00,N
20250509,141023,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.38,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.32,Y,298000,5000,189 억,,90340,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 161016 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.38 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.31 Y 298000 5000 189 억 90340 N N 0 N 00 N
3 20250512 151027 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.38 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.31 Y 298000 5000 189 억 90340 N N 0 N 00 N
4 20250512 141025 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.38 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.31 Y 298000 5000 189 억 90340 N N 0 N 00 N
5 20250512 131025 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.38 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.31 Y 298000 5000 189 억 90340 N N 0 N 00 N
6 20250512 121026 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.38 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.31 Y 298000 5000 189 억 90340 N N 0 N 00 N
7 20250512 111025 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.38 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.31 Y 298000 5000 189 억 90340 N N 0 N 00 N
8 20250512 101022 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.38 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.31 Y 298000 5000 189 억 90340 N N 0 N 00 N
9 20250512 091025 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.38 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.31 Y 298000 5000 189 억 90340 N N 0 N 00 N
10 20250509 161017 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.38 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.32 Y 298000 5000 189 억 90340 N N 0 N 00 N
11 20250509 151027 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.38 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.32 Y 298000 5000 189 억 90340 N N 0 N 00 N
12 20250509 141023 58 100.00 KOSPI 화학 N N N N N 38900 0 3 0.00 0 0 0.00 0 0 0 50500 27250 38900 0.00 2.38 0 0 38900 38900 38900 38900 38900 38900 38900 190 11600 5000 0 50 1 3791811 1475 -0.45 -2.23 12 0.00 -85902.00 -17445.00 77400 20240627 -49.74 28150 20241127 38.19 45650 -14.79 20250109 36000 8.06 20250203 77400 -49.74 20240627 28150 38.19 20241127 0.32 Y 298000 5000 189 억 90340 N N 0 N 00 N