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
005950/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
20250516,160159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5420,-140,5,-2.52,212979830,39164,236.40,5580,5580,5380,7220,3900,5560,5438.16,2.02,0,-14185,5640,5600,5560,5520,5480,5620,5540,1136,1660,5000,3890,10,1,22722739,1232,-2.60,1.06,12,0.17,-2087.00,5108.00,12150,20240503,-55.39,4950,20250409,9.49,7480,-27.54,20250124,4950,9.49,20250409,12100,-55.21,20240604,4950,9.49,20250409,1.62,Y,005950,5000,1136 억,,459764,N,N,5646,N,00,N
20250516,150200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5400,-160,5,-2.88,196963090,36207,218.55,5580,5580,5380,7220,3900,5560,5439.92,2.02,0,-12365,5640,5600,5560,5520,5480,5620,5540,1136,1660,5000,3890,10,1,22722739,1227,-2.59,1.06,12,0.16,-2087.00,5108.00,12150,20240503,-55.56,4950,20250409,9.09,7480,-27.81,20250124,4950,9.09,20250409,12100,-55.37,20240604,4950,9.09,20250409,1.62,Y,005950,5000,1136 억,,459764,N,N,3536,N,00,N
20250516,140200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5390,-170,5,-3.06,173014340,31779,191.82,5580,5580,5380,7220,3900,5560,5444.30,2.02,0,-10968,5640,5600,5560,5520,5480,5620,5540,1136,1660,5000,3890,10,1,22722739,1225,-2.58,1.06,12,0.14,-2087.00,5108.00,12150,20240503,-55.64,4950,20250409,8.89,7480,-27.94,20250124,4950,8.89,20250409,12100,-55.45,20240604,4950,8.89,20250409,1.62,Y,005950,5000,1136 억,,459764,N,N,3536,N,00,N
20250516,130200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5400,-160,5,-2.88,152031840,27888,168.33,5580,5580,5380,7220,3900,5560,5451.51,2.02,0,-8814,5640,5600,5560,5520,5480,5620,5540,1136,1660,5000,3890,10,1,22722739,1227,-2.59,1.06,12,0.12,-2087.00,5108.00,12150,20240503,-55.56,4950,20250409,9.09,7480,-27.81,20250124,4950,9.09,20250409,12100,-55.37,20240604,4950,9.09,20250409,1.62,Y,005950,5000,1136 억,,459764,N,N,3536,N,00,N
20250516,120158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5390,-170,5,-3.06,142357070,26095,157.51,5580,5580,5380,7220,3900,5560,5455.34,2.02,0,-8215,5640,5600,5560,5520,5480,5620,5540,1136,1660,5000,3890,10,1,22722739,1225,-2.58,1.06,12,0.11,-2087.00,5108.00,12150,20240503,-55.64,4950,20250409,8.89,7480,-27.94,20250124,4950,8.89,20250409,12100,-55.45,20240604,4950,8.89,20250409,1.62,Y,005950,5000,1136 억,,459764,N,N,3536,N,00,N
20250516,110155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5440,-120,5,-2.16,111533905,20395,123.11,5580,5580,5420,7220,3900,5560,5468.69,2.02,0,-7829,5640,5600,5560,5520,5480,5620,5540,1136,1660,5000,3890,10,1,22722739,1236,-2.61,1.06,12,0.09,-2087.00,5108.00,12150,20240503,-55.23,4950,20250409,9.90,7480,-27.27,20250124,4950,9.90,20250409,12100,-55.04,20240604,4950,9.90,20250409,1.62,Y,005950,5000,1136 억,,459764,N,N,3536,N,00,N
20250516,100201,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5470,-90,5,-1.62,55301800,10059,60.72,5580,5580,5440,7220,3900,5560,5497.74,2.02,0,-5434,5640,5600,5560,5520,5480,5620,5540,1136,1660,5000,3890,10,1,22722739,1243,-2.62,1.07,12,0.04,-2087.00,5108.00,12150,20240503,-54.98,4950,20250409,10.51,7480,-26.87,20250124,4950,10.51,20250409,12100,-54.79,20240604,4950,10.51,20250409,1.62,Y,005950,5000,1136 억,,459764,N,N,3536,N,00,N
20250516,090200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5550,-10,5,-0.18,5077140,910,5.49,5580,5580,5550,7220,3900,5560,5579.27,2.02,0,-907,5640,5600,5560,5520,5480,5620,5540,1136,1660,5000,3890,10,1,22722739,1261,-2.66,1.09,12,0.00,-2087.00,5108.00,12150,20240503,-54.32,4950,20250409,12.12,7480,-25.80,20250124,4950,12.12,20250409,12100,-54.13,20240604,4950,12.12,20250409,1.62,Y,005950,5000,1136 억,,459764,N,N,3536,N,00,N
20250515,160209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5560,-10,5,-0.18,92168310,16567,81.88,5530,5600,5520,7240,3900,5570,5563.37,2.03,0,-1079,5683,5626,5563,5506,5443,5595,5475,1136,1670,5000,3890,10,1,22722739,1263,-2.66,1.09,12,0.07,-2087.00,5108.00,12260,20240502,-54.65,4950,20250409,12.32,7480,-25.67,20250124,4950,12.32,20250409,12100,-54.05,20240604,4950,12.32,20250409,1.64,Y,005950,5000,1136 억,,461606,N,N,3536,N,00,N
20250515,150210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5560,-10,5,-0.18,68079970,12235,60.47,5530,5600,5520,7240,3900,5570,5564.36,2.03,0,-1256,5683,5626,5563,5506,5443,5595,5475,1136,1670,5000,3890,10,1,22722739,1263,-2.66,1.09,12,0.05,-2087.00,5108.00,12260,20240502,-54.65,4950,20250409,12.32,7480,-25.67,20250124,4950,12.32,20250409,12100,-54.05,20240604,4950,12.32,20250409,1.64,Y,005950,5000,1136 억,,461606,N,N,1746,N,00,N
20250515,140209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5590,20,2,0.36,53237440,9566,47.28,5530,5600,5520,7240,3900,5570,5565.28,2.03,0,-1238,5683,5626,5563,5506,5443,5595,5475,1136,1670,5000,3890,10,1,22722739,1270,-2.68,1.09,12,0.04,-2087.00,5108.00,12260,20240502,-54.40,4950,20250409,12.93,7480,-25.27,20250124,4950,12.93,20250409,12100,-53.80,20240604,4950,12.93,20250409,1.64,Y,005950,5000,1136 억,,461606,N,N,1746,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 160159 57 100.00 KOSPI 화학 N N N N N 5420 -140 5 -2.52 212979830 39164 236.40 5580 5580 5380 7220 3900 5560 5438.16 2.02 0 -14185 5640 5600 5560 5520 5480 5620 5540 1136 1660 5000 3890 10 1 22722739 1232 -2.60 1.06 12 0.17 -2087.00 5108.00 12150 20240503 -55.39 4950 20250409 9.49 7480 -27.54 20250124 4950 9.49 20250409 12100 -55.21 20240604 4950 9.49 20250409 1.62 Y 005950 5000 1136 억 459764 N N 5646 N 00 N
3 20250516 150200 57 100.00 KOSPI 화학 N N N N N 5400 -160 5 -2.88 196963090 36207 218.55 5580 5580 5380 7220 3900 5560 5439.92 2.02 0 -12365 5640 5600 5560 5520 5480 5620 5540 1136 1660 5000 3890 10 1 22722739 1227 -2.59 1.06 12 0.16 -2087.00 5108.00 12150 20240503 -55.56 4950 20250409 9.09 7480 -27.81 20250124 4950 9.09 20250409 12100 -55.37 20240604 4950 9.09 20250409 1.62 Y 005950 5000 1136 억 459764 N N 3536 N 00 N
4 20250516 140200 57 100.00 KOSPI 화학 N N N N N 5390 -170 5 -3.06 173014340 31779 191.82 5580 5580 5380 7220 3900 5560 5444.30 2.02 0 -10968 5640 5600 5560 5520 5480 5620 5540 1136 1660 5000 3890 10 1 22722739 1225 -2.58 1.06 12 0.14 -2087.00 5108.00 12150 20240503 -55.64 4950 20250409 8.89 7480 -27.94 20250124 4950 8.89 20250409 12100 -55.45 20240604 4950 8.89 20250409 1.62 Y 005950 5000 1136 억 459764 N N 3536 N 00 N
5 20250516 130200 57 100.00 KOSPI 화학 N N N N N 5400 -160 5 -2.88 152031840 27888 168.33 5580 5580 5380 7220 3900 5560 5451.51 2.02 0 -8814 5640 5600 5560 5520 5480 5620 5540 1136 1660 5000 3890 10 1 22722739 1227 -2.59 1.06 12 0.12 -2087.00 5108.00 12150 20240503 -55.56 4950 20250409 9.09 7480 -27.81 20250124 4950 9.09 20250409 12100 -55.37 20240604 4950 9.09 20250409 1.62 Y 005950 5000 1136 억 459764 N N 3536 N 00 N
6 20250516 120158 57 100.00 KOSPI 화학 N N N N N 5390 -170 5 -3.06 142357070 26095 157.51 5580 5580 5380 7220 3900 5560 5455.34 2.02 0 -8215 5640 5600 5560 5520 5480 5620 5540 1136 1660 5000 3890 10 1 22722739 1225 -2.58 1.06 12 0.11 -2087.00 5108.00 12150 20240503 -55.64 4950 20250409 8.89 7480 -27.94 20250124 4950 8.89 20250409 12100 -55.45 20240604 4950 8.89 20250409 1.62 Y 005950 5000 1136 억 459764 N N 3536 N 00 N
7 20250516 110155 57 100.00 KOSPI 화학 N N N N N 5440 -120 5 -2.16 111533905 20395 123.11 5580 5580 5420 7220 3900 5560 5468.69 2.02 0 -7829 5640 5600 5560 5520 5480 5620 5540 1136 1660 5000 3890 10 1 22722739 1236 -2.61 1.06 12 0.09 -2087.00 5108.00 12150 20240503 -55.23 4950 20250409 9.90 7480 -27.27 20250124 4950 9.90 20250409 12100 -55.04 20240604 4950 9.90 20250409 1.62 Y 005950 5000 1136 억 459764 N N 3536 N 00 N
8 20250516 100201 57 100.00 KOSPI 화학 N N N N N 5470 -90 5 -1.62 55301800 10059 60.72 5580 5580 5440 7220 3900 5560 5497.74 2.02 0 -5434 5640 5600 5560 5520 5480 5620 5540 1136 1660 5000 3890 10 1 22722739 1243 -2.62 1.07 12 0.04 -2087.00 5108.00 12150 20240503 -54.98 4950 20250409 10.51 7480 -26.87 20250124 4950 10.51 20250409 12100 -54.79 20240604 4950 10.51 20250409 1.62 Y 005950 5000 1136 억 459764 N N 3536 N 00 N
9 20250516 090200 57 100.00 KOSPI 화학 N N N N N 5550 -10 5 -0.18 5077140 910 5.49 5580 5580 5550 7220 3900 5560 5579.27 2.02 0 -907 5640 5600 5560 5520 5480 5620 5540 1136 1660 5000 3890 10 1 22722739 1261 -2.66 1.09 12 0.00 -2087.00 5108.00 12150 20240503 -54.32 4950 20250409 12.12 7480 -25.80 20250124 4950 12.12 20250409 12100 -54.13 20240604 4950 12.12 20250409 1.62 Y 005950 5000 1136 억 459764 N N 3536 N 00 N
10 20250515 160209 57 100.00 KOSPI 화학 N N N N N 5560 -10 5 -0.18 92168310 16567 81.88 5530 5600 5520 7240 3900 5570 5563.37 2.03 0 -1079 5683 5626 5563 5506 5443 5595 5475 1136 1670 5000 3890 10 1 22722739 1263 -2.66 1.09 12 0.07 -2087.00 5108.00 12260 20240502 -54.65 4950 20250409 12.32 7480 -25.67 20250124 4950 12.32 20250409 12100 -54.05 20240604 4950 12.32 20250409 1.64 Y 005950 5000 1136 억 461606 N N 3536 N 00 N
11 20250515 150210 57 100.00 KOSPI 화학 N N N N N 5560 -10 5 -0.18 68079970 12235 60.47 5530 5600 5520 7240 3900 5570 5564.36 2.03 0 -1256 5683 5626 5563 5506 5443 5595 5475 1136 1670 5000 3890 10 1 22722739 1263 -2.66 1.09 12 0.05 -2087.00 5108.00 12260 20240502 -54.65 4950 20250409 12.32 7480 -25.67 20250124 4950 12.32 20250409 12100 -54.05 20240604 4950 12.32 20250409 1.64 Y 005950 5000 1136 억 461606 N N 1746 N 00 N
12 20250515 140209 57 100.00 KOSPI 화학 N N N N N 5590 20 2 0.36 53237440 9566 47.28 5530 5600 5520 7240 3900 5570 5565.28 2.03 0 -1238 5683 5626 5563 5506 5443 5595 5475 1136 1670 5000 3890 10 1 22722739 1270 -2.68 1.09 12 0.04 -2087.00 5108.00 12260 20240502 -54.40 4950 20250409 12.93 7480 -25.27 20250124 4950 12.93 20250409 12100 -53.80 20240604 4950 12.93 20250409 1.64 Y 005950 5000 1136 억 461606 N N 1746 N 00 N