ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002350/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
20250516,160126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5860,-80,5,-1.35,902871995,154388,119.27,5940,5950,5790,7720,4160,5940,5848.07,7.34,0,-28755,6026,5982,5906,5862,5786,6005,5885,508,1780,500,4390,10,1,97667877,5723,4.83,0.33,12,0.16,1213.00,17905.00,9030,20240503,-35.11,4915,20250409,19.23,6180,-5.18,20250106,4915,19.23,20250409,8400,-30.24,20240516,4915,19.23,20250409,0.38,Y,002350,500,508 억,,7165402,N,N,15914,N,00,N
20250516,150126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5890,-50,5,-0.84,866987575,148306,114.57,5940,5950,5790,7720,4160,5940,5845.94,7.34,0,-30545,6026,5982,5906,5862,5786,6005,5885,508,1780,500,4390,10,1,97667877,5753,4.86,0.33,12,0.15,1213.00,17905.00,9030,20240503,-34.77,4915,20250409,19.84,6180,-4.69,20250106,4915,19.84,20250409,8400,-29.88,20240516,4915,19.84,20250409,0.38,Y,002350,500,508 억,,7165402,N,N,9498,N,00,N
20250516,140126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5860,-80,5,-1.35,710989445,121775,94.08,5940,5950,5790,7720,4160,5940,5838.55,7.34,0,-25344,6026,5982,5906,5862,5786,6005,5885,508,1780,500,4390,10,1,97667877,5723,4.83,0.33,12,0.12,1213.00,17905.00,9030,20240503,-35.11,4915,20250409,19.23,6180,-5.18,20250106,4915,19.23,20250409,8400,-30.24,20240516,4915,19.23,20250409,0.38,Y,002350,500,508 억,,7165402,N,N,9498,N,00,N
20250516,130126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5850,-90,5,-1.52,610783025,104682,80.87,5940,5950,5790,7720,4160,5940,5834.65,7.34,0,-19612,6026,5982,5906,5862,5786,6005,5885,508,1780,500,4390,10,1,97667877,5714,4.82,0.33,12,0.11,1213.00,17905.00,9030,20240503,-35.22,4915,20250409,19.02,6180,-5.34,20250106,4915,19.02,20250409,8400,-30.36,20240516,4915,19.02,20250409,0.38,Y,002350,500,508 억,,7165402,N,N,9498,N,00,N
20250516,120124,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5870,-70,5,-1.18,531731400,91190,70.45,5940,5950,5790,7720,4160,5940,5831.03,7.34,0,-18013,6026,5982,5906,5862,5786,6005,5885,508,1780,500,4390,10,1,97667877,5733,4.84,0.33,12,0.09,1213.00,17905.00,9030,20240503,-34.99,4915,20250409,19.43,6180,-5.02,20250106,4915,19.43,20250409,8400,-30.12,20240516,4915,19.43,20250409,0.38,Y,002350,500,508 억,,7165402,N,N,9498,N,00,N
20250516,110124,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5790,-150,5,-2.53,398778130,68362,52.81,5940,5950,5790,7720,4160,5940,5833.33,7.34,0,-19018,6026,5982,5906,5862,5786,6005,5885,508,1780,500,4390,10,1,97667877,5655,4.77,0.32,12,0.07,1213.00,17905.00,9030,20240503,-35.88,4915,20250409,17.80,6180,-6.31,20250106,4915,17.80,20250409,8400,-31.07,20240516,4915,17.80,20250409,0.38,Y,002350,500,508 억,,7165402,N,N,9498,N,00,N
20250516,100126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5810,-130,5,-2.19,291391820,49864,38.52,5940,5950,5810,7720,4160,5940,5843.73,7.34,0,-7860,6026,5982,5906,5862,5786,6005,5885,508,1780,500,4390,10,1,97667877,5675,4.79,0.32,12,0.05,1213.00,17905.00,9030,20240503,-35.66,4915,20250409,18.21,6180,-5.99,20250106,4915,18.21,20250409,8400,-30.83,20240516,4915,18.21,20250409,0.38,Y,002350,500,508 억,,7165402,N,N,9498,N,00,N
20250516,090125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5830,-110,5,-1.85,3764840,639,0.49,5940,5950,5830,7720,4160,5940,5891.77,7.34,0,-162,6026,5982,5906,5862,5786,6005,5885,508,1780,500,4390,10,1,97667877,5694,4.81,0.33,12,0.00,1213.00,17905.00,9030,20240503,-35.44,4915,20250409,18.62,6180,-5.66,20250106,4915,18.62,20250409,8400,-30.60,20240516,4915,18.62,20250409,0.38,Y,002350,500,508 억,,7165402,N,N,9498,N,00,N
20250515,160129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5940,20,2,0.34,763839135,129362,82.03,5920,5950,5830,7690,4150,5920,5904.66,7.34,0,1200,6026,5972,5906,5852,5786,6000,5880,508,1770,500,4380,10,1,97667877,5801,4.90,0.33,12,0.13,1213.00,17905.00,9600,20240502,-38.12,4915,20250409,20.85,6180,-3.88,20250106,4915,20.85,20250409,8400,-29.29,20240516,4915,20.85,20250409,0.36,Y,002350,500,508 억,,7163997,N,N,9498,N,00,N
20250515,150129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5930,10,2,0.17,679570375,115164,73.03,5920,5950,5830,7690,4150,5920,5900.89,7.34,0,1785,6026,5972,5906,5852,5786,6000,5880,508,1770,500,4380,10,1,97667877,5792,4.89,0.33,12,0.12,1213.00,17905.00,9600,20240502,-38.23,4915,20250409,20.65,6180,-4.05,20250106,4915,20.65,20250409,8400,-29.40,20240516,4915,20.65,20250409,0.36,Y,002350,500,508 억,,7163997,N,N,8333,N,00,N
20250515,140129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5950,30,2,0.51,544543265,92425,58.61,5920,5950,5830,7690,4150,5920,5891.73,7.34,0,7878,6026,5972,5906,5852,5786,6000,5880,508,1770,500,4380,10,1,97667877,5811,4.91,0.33,12,0.09,1213.00,17905.00,9600,20240502,-38.02,4915,20250409,21.06,6180,-3.72,20250106,4915,21.06,20250409,8400,-29.17,20240516,4915,21.06,20250409,0.36,Y,002350,500,508 억,,7163997,N,N,8333,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 20250516 160126 55 60.00 KOSPI 화학 N N N Y 60 N 5860 -80 5 -1.35 902871995 154388 119.27 5940 5950 5790 7720 4160 5940 5848.07 7.34 0 -28755 6026 5982 5906 5862 5786 6005 5885 508 1780 500 4390 10 1 97667877 5723 4.83 0.33 12 0.16 1213.00 17905.00 9030 20240503 -35.11 4915 20250409 19.23 6180 -5.18 20250106 4915 19.23 20250409 8400 -30.24 20240516 4915 19.23 20250409 0.38 Y 002350 500 508 억 7165402 N N 15914 N 00 N
3 20250516 150126 55 60.00 KOSPI 화학 N N N Y 60 N 5890 -50 5 -0.84 866987575 148306 114.57 5940 5950 5790 7720 4160 5940 5845.94 7.34 0 -30545 6026 5982 5906 5862 5786 6005 5885 508 1780 500 4390 10 1 97667877 5753 4.86 0.33 12 0.15 1213.00 17905.00 9030 20240503 -34.77 4915 20250409 19.84 6180 -4.69 20250106 4915 19.84 20250409 8400 -29.88 20240516 4915 19.84 20250409 0.38 Y 002350 500 508 억 7165402 N N 9498 N 00 N
4 20250516 140126 55 60.00 KOSPI 화학 N N N Y 60 N 5860 -80 5 -1.35 710989445 121775 94.08 5940 5950 5790 7720 4160 5940 5838.55 7.34 0 -25344 6026 5982 5906 5862 5786 6005 5885 508 1780 500 4390 10 1 97667877 5723 4.83 0.33 12 0.12 1213.00 17905.00 9030 20240503 -35.11 4915 20250409 19.23 6180 -5.18 20250106 4915 19.23 20250409 8400 -30.24 20240516 4915 19.23 20250409 0.38 Y 002350 500 508 억 7165402 N N 9498 N 00 N
5 20250516 130126 55 60.00 KOSPI 화학 N N N Y 60 N 5850 -90 5 -1.52 610783025 104682 80.87 5940 5950 5790 7720 4160 5940 5834.65 7.34 0 -19612 6026 5982 5906 5862 5786 6005 5885 508 1780 500 4390 10 1 97667877 5714 4.82 0.33 12 0.11 1213.00 17905.00 9030 20240503 -35.22 4915 20250409 19.02 6180 -5.34 20250106 4915 19.02 20250409 8400 -30.36 20240516 4915 19.02 20250409 0.38 Y 002350 500 508 억 7165402 N N 9498 N 00 N
6 20250516 120124 55 60.00 KOSPI 화학 N N N Y 60 N 5870 -70 5 -1.18 531731400 91190 70.45 5940 5950 5790 7720 4160 5940 5831.03 7.34 0 -18013 6026 5982 5906 5862 5786 6005 5885 508 1780 500 4390 10 1 97667877 5733 4.84 0.33 12 0.09 1213.00 17905.00 9030 20240503 -34.99 4915 20250409 19.43 6180 -5.02 20250106 4915 19.43 20250409 8400 -30.12 20240516 4915 19.43 20250409 0.38 Y 002350 500 508 억 7165402 N N 9498 N 00 N
7 20250516 110124 55 60.00 KOSPI 화학 N N N Y 60 N 5790 -150 5 -2.53 398778130 68362 52.81 5940 5950 5790 7720 4160 5940 5833.33 7.34 0 -19018 6026 5982 5906 5862 5786 6005 5885 508 1780 500 4390 10 1 97667877 5655 4.77 0.32 12 0.07 1213.00 17905.00 9030 20240503 -35.88 4915 20250409 17.80 6180 -6.31 20250106 4915 17.80 20250409 8400 -31.07 20240516 4915 17.80 20250409 0.38 Y 002350 500 508 억 7165402 N N 9498 N 00 N
8 20250516 100126 55 60.00 KOSPI 화학 N N N Y 60 N 5810 -130 5 -2.19 291391820 49864 38.52 5940 5950 5810 7720 4160 5940 5843.73 7.34 0 -7860 6026 5982 5906 5862 5786 6005 5885 508 1780 500 4390 10 1 97667877 5675 4.79 0.32 12 0.05 1213.00 17905.00 9030 20240503 -35.66 4915 20250409 18.21 6180 -5.99 20250106 4915 18.21 20250409 8400 -30.83 20240516 4915 18.21 20250409 0.38 Y 002350 500 508 억 7165402 N N 9498 N 00 N
9 20250516 090125 55 60.00 KOSPI 화학 N N N Y 60 N 5830 -110 5 -1.85 3764840 639 0.49 5940 5950 5830 7720 4160 5940 5891.77 7.34 0 -162 6026 5982 5906 5862 5786 6005 5885 508 1780 500 4390 10 1 97667877 5694 4.81 0.33 12 0.00 1213.00 17905.00 9030 20240503 -35.44 4915 20250409 18.62 6180 -5.66 20250106 4915 18.62 20250409 8400 -30.60 20240516 4915 18.62 20250409 0.38 Y 002350 500 508 억 7165402 N N 9498 N 00 N
10 20250515 160129 55 60.00 KOSPI 화학 N N N Y 60 N 5940 20 2 0.34 763839135 129362 82.03 5920 5950 5830 7690 4150 5920 5904.66 7.34 0 1200 6026 5972 5906 5852 5786 6000 5880 508 1770 500 4380 10 1 97667877 5801 4.90 0.33 12 0.13 1213.00 17905.00 9600 20240502 -38.12 4915 20250409 20.85 6180 -3.88 20250106 4915 20.85 20250409 8400 -29.29 20240516 4915 20.85 20250409 0.36 Y 002350 500 508 억 7163997 N N 9498 N 00 N
11 20250515 150129 55 60.00 KOSPI 화학 N N N Y 60 N 5930 10 2 0.17 679570375 115164 73.03 5920 5950 5830 7690 4150 5920 5900.89 7.34 0 1785 6026 5972 5906 5852 5786 6000 5880 508 1770 500 4380 10 1 97667877 5792 4.89 0.33 12 0.12 1213.00 17905.00 9600 20240502 -38.23 4915 20250409 20.65 6180 -4.05 20250106 4915 20.65 20250409 8400 -29.40 20240516 4915 20.65 20250409 0.36 Y 002350 500 508 억 7163997 N N 8333 N 00 N
12 20250515 140129 55 60.00 KOSPI 화학 N N N Y 60 N 5950 30 2 0.51 544543265 92425 58.61 5920 5950 5830 7690 4150 5920 5891.73 7.34 0 7878 6026 5972 5906 5852 5786 6000 5880 508 1770 500 4380 10 1 97667877 5811 4.91 0.33 12 0.09 1213.00 17905.00 9600 20240502 -38.02 4915 20250409 21.06 6180 -3.72 20250106 4915 21.06 20250409 8400 -29.17 20240516 4915 21.06 20250409 0.36 Y 002350 500 508 억 7163997 N N 8333 N 00 N