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
003350/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
20250516,160136,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51400,-4900,5,-8.70,8973441400,172366,272.94,54600,54800,51100,73100,39500,56300,52060.39,3.18,0,-59118,58100,57200,55400,54500,52700,57650,54950,23,16800,500,39410,100,1,4532000,2329,10.07,3.08,12,3.80,5105.00,16698.00,89400,20240903,-42.51,26450,20240503,94.33,59100,-13.03,20250512,42250,21.66,20250210,89400,-42.51,20240903,33200,54.82,20240516,3.87,Y,003350,500,22 억,,144009,N,N,3510,N,00,N
20250516,150136,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51400,-4900,5,-8.70,8338633400,160011,253.37,54600,54800,51100,73100,39500,56300,52112.88,3.18,0,-57062,58100,57200,55400,54500,52700,57650,54950,23,16800,500,39410,100,1,4532000,2329,10.07,3.08,12,3.53,5105.00,16698.00,89400,20240903,-42.51,26450,20240503,94.33,59100,-13.03,20250512,42250,21.66,20250210,89400,-42.51,20240903,33200,54.82,20240516,3.87,Y,003350,500,22 억,,144009,N,N,917,N,00,N
20250516,140137,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51800,-4500,5,-7.99,7484159400,143425,227.11,54600,54800,51100,73100,39500,56300,52181.69,3.18,0,-52723,58100,57200,55400,54500,52700,57650,54950,23,16800,500,39410,100,1,4532000,2348,10.15,3.10,12,3.16,5105.00,16698.00,89400,20240903,-42.06,26450,20240503,95.84,59100,-12.35,20250512,42250,22.60,20250210,89400,-42.06,20240903,33200,56.02,20240516,3.87,Y,003350,500,22 억,,144009,N,N,917,N,00,N
20250516,130136,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51600,-4700,5,-8.35,6906843950,132289,209.48,54600,54800,51100,73100,39500,56300,52210.27,3.18,0,-50718,58100,57200,55400,54500,52700,57650,54950,23,16800,500,39410,100,1,4532000,2339,10.11,3.09,12,2.92,5105.00,16698.00,89400,20240903,-42.28,26450,20240503,95.09,59100,-12.69,20250512,42250,22.13,20250210,89400,-42.28,20240903,33200,55.42,20240516,3.87,Y,003350,500,22 억,,144009,N,N,917,N,00,N
20250516,120135,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51700,-4600,5,-8.17,6237507750,119314,188.93,54600,54800,51100,73100,39500,56300,52278.09,3.18,0,-48421,58100,57200,55400,54500,52700,57650,54950,23,16800,500,39410,100,1,4532000,2343,10.13,3.10,12,2.63,5105.00,16698.00,89400,20240903,-42.17,26450,20240503,95.46,59100,-12.52,20250512,42250,22.37,20250210,89400,-42.17,20240903,33200,55.72,20240516,3.87,Y,003350,500,22 억,,144009,N,N,917,N,00,N
20250516,110133,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51900,-4400,5,-7.82,5551130250,106033,167.90,54600,54800,51100,73100,39500,56300,52352.85,3.18,0,-41820,58100,57200,55400,54500,52700,57650,54950,23,16800,500,39410,100,1,4532000,2352,10.17,3.11,12,2.34,5105.00,16698.00,89400,20240903,-41.95,26450,20240503,96.22,59100,-12.18,20250512,42250,22.84,20250210,89400,-41.95,20240903,33200,56.33,20240516,3.87,Y,003350,500,22 억,,144009,N,N,917,N,00,N
20250516,100137,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,51800,-4500,5,-7.99,4834187100,92203,146.00,54600,54800,51100,73100,39500,56300,52429.82,3.18,0,-36627,58100,57200,55400,54500,52700,57650,54950,23,16800,500,39410,100,1,4532000,2348,10.15,3.10,12,2.03,5105.00,16698.00,89400,20240903,-42.06,26450,20240503,95.84,59100,-12.35,20250512,42250,22.60,20250210,89400,-42.06,20240903,33200,56.02,20240516,3.87,Y,003350,500,22 억,,144009,N,N,917,N,00,N
20250516,090136,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54100,-2200,5,-3.91,91819900,1688,2.67,54600,54800,54100,73100,39500,56300,54395.68,3.18,0,-247,58100,57200,55400,54500,52700,57650,54950,23,16800,500,39410,100,1,4532000,2452,10.60,3.24,12,0.04,5105.00,16698.00,89400,20240903,-39.49,26450,20240503,104.54,59100,-8.46,20250512,42250,28.05,20250210,89400,-39.49,20240903,33200,62.95,20240516,3.87,Y,003350,500,22 억,,144009,N,N,917,N,00,N
20250515,160141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,56300,1800,2,3.30,3459280450,63152,89.19,54500,56300,53600,70800,38200,54500,54776.45,3.12,0,1651,56700,55600,53900,52800,51100,56150,53350,23,16300,500,38150,100,1,4532000,2552,11.03,3.37,12,1.39,5105.00,16698.00,89400,20240903,-37.02,26450,20240503,112.85,59100,-4.74,20250512,42250,33.25,20250210,89400,-37.02,20240903,33200,69.58,20240516,3.93,Y,003350,500,22 억,,141300,N,N,917,N,00,N
20250515,150142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,55400,900,2,1.65,2923630100,53568,75.66,54500,55800,53600,70800,38200,54500,54577.92,3.12,0,1493,56700,55600,53900,52800,51100,56150,53350,23,16300,500,38150,100,1,4532000,2511,10.85,3.32,12,1.18,5105.00,16698.00,89400,20240903,-38.03,26450,20240503,109.45,59100,-6.26,20250512,42250,31.12,20250210,89400,-38.03,20240903,33200,66.87,20240516,3.93,Y,003350,500,22 억,,141300,N,N,1350,N,00,N
20250515,140141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54400,-100,5,-0.18,1971475600,36342,51.33,54500,54900,53600,70800,38200,54500,54247.86,3.12,0,-3656,56700,55600,53900,52800,51100,56150,53350,23,16300,500,38150,100,1,4532000,2465,10.66,3.26,12,0.80,5105.00,16698.00,89400,20240903,-39.15,26450,20240503,105.67,59100,-7.95,20250512,42250,28.76,20250210,89400,-39.15,20240903,33200,63.86,20240516,3.93,Y,003350,500,22 억,,141300,N,N,1350,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 160136 55 40.00 KOSPI 화학 N N N Y 40 N 51400 -4900 5 -8.70 8973441400 172366 272.94 54600 54800 51100 73100 39500 56300 52060.39 3.18 0 -59118 58100 57200 55400 54500 52700 57650 54950 23 16800 500 39410 100 1 4532000 2329 10.07 3.08 12 3.80 5105.00 16698.00 89400 20240903 -42.51 26450 20240503 94.33 59100 -13.03 20250512 42250 21.66 20250210 89400 -42.51 20240903 33200 54.82 20240516 3.87 Y 003350 500 22 억 144009 N N 3510 N 00 N
3 20250516 150136 55 40.00 KOSPI 화학 N N N Y 40 N 51400 -4900 5 -8.70 8338633400 160011 253.37 54600 54800 51100 73100 39500 56300 52112.88 3.18 0 -57062 58100 57200 55400 54500 52700 57650 54950 23 16800 500 39410 100 1 4532000 2329 10.07 3.08 12 3.53 5105.00 16698.00 89400 20240903 -42.51 26450 20240503 94.33 59100 -13.03 20250512 42250 21.66 20250210 89400 -42.51 20240903 33200 54.82 20240516 3.87 Y 003350 500 22 억 144009 N N 917 N 00 N
4 20250516 140137 55 40.00 KOSPI 화학 N N N Y 40 N 51800 -4500 5 -7.99 7484159400 143425 227.11 54600 54800 51100 73100 39500 56300 52181.69 3.18 0 -52723 58100 57200 55400 54500 52700 57650 54950 23 16800 500 39410 100 1 4532000 2348 10.15 3.10 12 3.16 5105.00 16698.00 89400 20240903 -42.06 26450 20240503 95.84 59100 -12.35 20250512 42250 22.60 20250210 89400 -42.06 20240903 33200 56.02 20240516 3.87 Y 003350 500 22 억 144009 N N 917 N 00 N
5 20250516 130136 55 40.00 KOSPI 화학 N N N Y 40 N 51600 -4700 5 -8.35 6906843950 132289 209.48 54600 54800 51100 73100 39500 56300 52210.27 3.18 0 -50718 58100 57200 55400 54500 52700 57650 54950 23 16800 500 39410 100 1 4532000 2339 10.11 3.09 12 2.92 5105.00 16698.00 89400 20240903 -42.28 26450 20240503 95.09 59100 -12.69 20250512 42250 22.13 20250210 89400 -42.28 20240903 33200 55.42 20240516 3.87 Y 003350 500 22 억 144009 N N 917 N 00 N
6 20250516 120135 55 40.00 KOSPI 화학 N N N Y 40 N 51700 -4600 5 -8.17 6237507750 119314 188.93 54600 54800 51100 73100 39500 56300 52278.09 3.18 0 -48421 58100 57200 55400 54500 52700 57650 54950 23 16800 500 39410 100 1 4532000 2343 10.13 3.10 12 2.63 5105.00 16698.00 89400 20240903 -42.17 26450 20240503 95.46 59100 -12.52 20250512 42250 22.37 20250210 89400 -42.17 20240903 33200 55.72 20240516 3.87 Y 003350 500 22 억 144009 N N 917 N 00 N
7 20250516 110133 55 40.00 KOSPI 화학 N N N Y 40 N 51900 -4400 5 -7.82 5551130250 106033 167.90 54600 54800 51100 73100 39500 56300 52352.85 3.18 0 -41820 58100 57200 55400 54500 52700 57650 54950 23 16800 500 39410 100 1 4532000 2352 10.17 3.11 12 2.34 5105.00 16698.00 89400 20240903 -41.95 26450 20240503 96.22 59100 -12.18 20250512 42250 22.84 20250210 89400 -41.95 20240903 33200 56.33 20240516 3.87 Y 003350 500 22 억 144009 N N 917 N 00 N
8 20250516 100137 55 40.00 KOSPI 화학 N N N Y 40 N 51800 -4500 5 -7.99 4834187100 92203 146.00 54600 54800 51100 73100 39500 56300 52429.82 3.18 0 -36627 58100 57200 55400 54500 52700 57650 54950 23 16800 500 39410 100 1 4532000 2348 10.15 3.10 12 2.03 5105.00 16698.00 89400 20240903 -42.06 26450 20240503 95.84 59100 -12.35 20250512 42250 22.60 20250210 89400 -42.06 20240903 33200 56.02 20240516 3.87 Y 003350 500 22 억 144009 N N 917 N 00 N
9 20250516 090136 55 40.00 KOSPI 화학 N N N Y 40 N 54100 -2200 5 -3.91 91819900 1688 2.67 54600 54800 54100 73100 39500 56300 54395.68 3.18 0 -247 58100 57200 55400 54500 52700 57650 54950 23 16800 500 39410 100 1 4532000 2452 10.60 3.24 12 0.04 5105.00 16698.00 89400 20240903 -39.49 26450 20240503 104.54 59100 -8.46 20250512 42250 28.05 20250210 89400 -39.49 20240903 33200 62.95 20240516 3.87 Y 003350 500 22 억 144009 N N 917 N 00 N
10 20250515 160141 55 40.00 KOSPI 화학 N N N Y 40 N 56300 1800 2 3.30 3459280450 63152 89.19 54500 56300 53600 70800 38200 54500 54776.45 3.12 0 1651 56700 55600 53900 52800 51100 56150 53350 23 16300 500 38150 100 1 4532000 2552 11.03 3.37 12 1.39 5105.00 16698.00 89400 20240903 -37.02 26450 20240503 112.85 59100 -4.74 20250512 42250 33.25 20250210 89400 -37.02 20240903 33200 69.58 20240516 3.93 Y 003350 500 22 억 141300 N N 917 N 00 N
11 20250515 150142 55 40.00 KOSPI 화학 N N N Y 40 N 55400 900 2 1.65 2923630100 53568 75.66 54500 55800 53600 70800 38200 54500 54577.92 3.12 0 1493 56700 55600 53900 52800 51100 56150 53350 23 16300 500 38150 100 1 4532000 2511 10.85 3.32 12 1.18 5105.00 16698.00 89400 20240903 -38.03 26450 20240503 109.45 59100 -6.26 20250512 42250 31.12 20250210 89400 -38.03 20240903 33200 66.87 20240516 3.93 Y 003350 500 22 억 141300 N N 1350 N 00 N
12 20250515 140141 55 40.00 KOSPI 화학 N N N Y 40 N 54400 -100 5 -0.18 1971475600 36342 51.33 54500 54900 53600 70800 38200 54500 54247.86 3.12 0 -3656 56700 55600 53900 52800 51100 56150 53350 23 16300 500 38150 100 1 4532000 2465 10.66 3.26 12 0.80 5105.00 16698.00 89400 20240903 -39.15 26450 20240503 105.67 59100 -7.95 20250512 42250 28.76 20250210 89400 -39.15 20240903 33200 63.86 20240516 3.93 Y 003350 500 22 억 141300 N N 1350 N 00 N