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
011500/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
20250516,160233,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14130,-360,5,-2.48,1059416240,74756,129.87,14580,14610,14070,18830,10150,14490,14171.66,2.91,0,-9451,14923,14706,14563,14346,14203,14635,14275,78,4340,500,10430,10,1,15637042,2210,49.23,1.33,12,0.48,287.00,10587.00,23400,20241010,-39.62,10350,20240805,36.52,20500,-31.07,20250226,12920,9.37,20250203,23400,-39.62,20241010,10350,36.52,20240805,4.70,Y,011500,500,78 억,,454880,N,N,4260,N,00,N
20250516,150235,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14110,-380,5,-2.62,983983215,69412,120.58,14580,14610,14070,18830,10150,14490,14175.98,2.91,0,-9665,14923,14706,14563,14346,14203,14635,14275,78,4340,500,10430,10,1,15637042,2206,49.16,1.33,12,0.44,287.00,10587.00,23400,20241010,-39.70,10350,20240805,36.33,20500,-31.17,20250226,12920,9.21,20250203,23400,-39.70,20241010,10350,36.33,20240805,4.70,Y,011500,500,78 억,,454880,N,N,3553,N,00,N
20250516,140236,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14120,-370,5,-2.55,835536815,58900,102.32,14580,14610,14070,18830,10150,14490,14185.68,2.91,0,-9972,14923,14706,14563,14346,14203,14635,14275,78,4340,500,10430,10,1,15637042,2208,49.20,1.33,12,0.38,287.00,10587.00,23400,20241010,-39.66,10350,20240805,36.43,20500,-31.12,20250226,12920,9.29,20250203,23400,-39.66,20241010,10350,36.43,20240805,4.70,Y,011500,500,78 억,,454880,N,N,3553,N,00,N
20250516,130234,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14120,-370,5,-2.55,748393645,52734,91.61,14580,14610,14070,18830,10150,14490,14191.86,2.91,0,-10635,14923,14706,14563,14346,14203,14635,14275,78,4340,500,10430,10,1,15637042,2208,49.20,1.33,12,0.34,287.00,10587.00,23400,20241010,-39.66,10350,20240805,36.43,20500,-31.12,20250226,12920,9.29,20250203,23400,-39.66,20241010,10350,36.43,20240805,4.70,Y,011500,500,78 억,,454880,N,N,3553,N,00,N
20250516,120234,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14110,-380,5,-2.62,688978740,48524,84.30,14580,14610,14070,18830,10150,14490,14198.72,2.91,0,-10814,14923,14706,14563,14346,14203,14635,14275,78,4340,500,10430,10,1,15637042,2206,49.16,1.33,12,0.31,287.00,10587.00,23400,20241010,-39.70,10350,20240805,36.33,20500,-31.17,20250226,12920,9.21,20250203,23400,-39.70,20241010,10350,36.33,20240805,4.70,Y,011500,500,78 억,,454880,N,N,3553,N,00,N
20250516,110228,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14150,-340,5,-2.35,498090650,35006,60.81,14580,14610,14070,18830,10150,14490,14228.72,2.91,0,-14397,14923,14706,14563,14346,14203,14635,14275,78,4340,500,10430,10,1,15637042,2213,49.30,1.34,12,0.22,287.00,10587.00,23400,20241010,-39.53,10350,20240805,36.71,20500,-30.98,20250226,12920,9.52,20250203,23400,-39.53,20241010,10350,36.71,20240805,4.70,Y,011500,500,78 억,,454880,N,N,3553,N,00,N
20250516,100237,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14130,-360,5,-2.48,351262390,24603,42.74,14580,14610,14110,18830,10150,14490,14277.22,2.91,0,-11344,14923,14706,14563,14346,14203,14635,14275,78,4340,500,10430,10,1,15637042,2210,49.23,1.33,12,0.16,287.00,10587.00,23400,20241010,-39.62,10350,20240805,36.52,20500,-31.07,20250226,12920,9.37,20250203,23400,-39.62,20241010,10350,36.52,20240805,4.70,Y,011500,500,78 억,,454880,N,N,3553,N,00,N
20250516,090236,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14470,-20,5,-0.14,16105370,1110,1.93,14580,14610,14430,18830,10150,14490,14509.34,2.91,0,-390,14923,14706,14563,14346,14203,14635,14275,78,4340,500,10430,10,1,15637042,2263,50.42,1.37,12,0.01,287.00,10587.00,23400,20241010,-38.16,10350,20240805,39.81,20500,-29.41,20250226,12920,12.00,20250203,23400,-38.16,20241010,10350,39.81,20240805,4.70,Y,011500,500,78 억,,454880,N,N,3553,N,00,N
20250515,160248,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14490,-210,5,-1.43,838269100,57564,89.08,14690,14780,14420,19110,10290,14700,14562.38,3.01,0,-12034,14960,14830,14630,14500,14300,14895,14565,78,4410,500,10580,10,1,15637042,2266,50.49,1.37,12,0.37,287.00,10587.00,23400,20241010,-38.08,10350,20240805,40.00,20500,-29.32,20250226,12920,12.15,20250203,23400,-38.08,20241010,10350,40.00,20240805,4.69,Y,011500,500,78 억,,471399,N,N,3553,N,00,N
20250515,150250,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14510,-190,5,-1.29,686577055,47081,72.85,14690,14780,14480,19110,10290,14700,14582.89,3.01,0,-9634,14960,14830,14630,14500,14300,14895,14565,78,4410,500,10580,10,1,15637042,2269,50.56,1.37,12,0.30,287.00,10587.00,23400,20241010,-37.99,10350,20240805,40.19,20500,-29.22,20250226,12920,12.31,20250203,23400,-37.99,20241010,10350,40.19,20240805,4.69,Y,011500,500,78 억,,471399,N,N,3075,N,00,N
20250515,140250,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14520,-180,5,-1.22,565440965,38731,59.93,14690,14780,14510,19110,10290,14700,14599.18,3.01,0,-3877,14960,14830,14630,14500,14300,14895,14565,78,4410,500,10580,10,1,15637042,2270,50.59,1.37,12,0.25,287.00,10587.00,23400,20241010,-37.95,10350,20240805,40.29,20500,-29.17,20250226,12920,12.38,20250203,23400,-37.95,20241010,10350,40.29,20240805,4.69,Y,011500,500,78 억,,471399,N,N,3075,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 160233 55 40.00 KOSPI 화학 N N N Y 40 N 14130 -360 5 -2.48 1059416240 74756 129.87 14580 14610 14070 18830 10150 14490 14171.66 2.91 0 -9451 14923 14706 14563 14346 14203 14635 14275 78 4340 500 10430 10 1 15637042 2210 49.23 1.33 12 0.48 287.00 10587.00 23400 20241010 -39.62 10350 20240805 36.52 20500 -31.07 20250226 12920 9.37 20250203 23400 -39.62 20241010 10350 36.52 20240805 4.70 Y 011500 500 78 억 454880 N N 4260 N 00 N
3 20250516 150235 55 40.00 KOSPI 화학 N N N Y 40 N 14110 -380 5 -2.62 983983215 69412 120.58 14580 14610 14070 18830 10150 14490 14175.98 2.91 0 -9665 14923 14706 14563 14346 14203 14635 14275 78 4340 500 10430 10 1 15637042 2206 49.16 1.33 12 0.44 287.00 10587.00 23400 20241010 -39.70 10350 20240805 36.33 20500 -31.17 20250226 12920 9.21 20250203 23400 -39.70 20241010 10350 36.33 20240805 4.70 Y 011500 500 78 억 454880 N N 3553 N 00 N
4 20250516 140236 55 40.00 KOSPI 화학 N N N Y 40 N 14120 -370 5 -2.55 835536815 58900 102.32 14580 14610 14070 18830 10150 14490 14185.68 2.91 0 -9972 14923 14706 14563 14346 14203 14635 14275 78 4340 500 10430 10 1 15637042 2208 49.20 1.33 12 0.38 287.00 10587.00 23400 20241010 -39.66 10350 20240805 36.43 20500 -31.12 20250226 12920 9.29 20250203 23400 -39.66 20241010 10350 36.43 20240805 4.70 Y 011500 500 78 억 454880 N N 3553 N 00 N
5 20250516 130234 55 40.00 KOSPI 화학 N N N Y 40 N 14120 -370 5 -2.55 748393645 52734 91.61 14580 14610 14070 18830 10150 14490 14191.86 2.91 0 -10635 14923 14706 14563 14346 14203 14635 14275 78 4340 500 10430 10 1 15637042 2208 49.20 1.33 12 0.34 287.00 10587.00 23400 20241010 -39.66 10350 20240805 36.43 20500 -31.12 20250226 12920 9.29 20250203 23400 -39.66 20241010 10350 36.43 20240805 4.70 Y 011500 500 78 억 454880 N N 3553 N 00 N
6 20250516 120234 55 40.00 KOSPI 화학 N N N Y 40 N 14110 -380 5 -2.62 688978740 48524 84.30 14580 14610 14070 18830 10150 14490 14198.72 2.91 0 -10814 14923 14706 14563 14346 14203 14635 14275 78 4340 500 10430 10 1 15637042 2206 49.16 1.33 12 0.31 287.00 10587.00 23400 20241010 -39.70 10350 20240805 36.33 20500 -31.17 20250226 12920 9.21 20250203 23400 -39.70 20241010 10350 36.33 20240805 4.70 Y 011500 500 78 억 454880 N N 3553 N 00 N
7 20250516 110228 55 40.00 KOSPI 화학 N N N Y 40 N 14150 -340 5 -2.35 498090650 35006 60.81 14580 14610 14070 18830 10150 14490 14228.72 2.91 0 -14397 14923 14706 14563 14346 14203 14635 14275 78 4340 500 10430 10 1 15637042 2213 49.30 1.34 12 0.22 287.00 10587.00 23400 20241010 -39.53 10350 20240805 36.71 20500 -30.98 20250226 12920 9.52 20250203 23400 -39.53 20241010 10350 36.71 20240805 4.70 Y 011500 500 78 억 454880 N N 3553 N 00 N
8 20250516 100237 55 40.00 KOSPI 화학 N N N Y 40 N 14130 -360 5 -2.48 351262390 24603 42.74 14580 14610 14110 18830 10150 14490 14277.22 2.91 0 -11344 14923 14706 14563 14346 14203 14635 14275 78 4340 500 10430 10 1 15637042 2210 49.23 1.33 12 0.16 287.00 10587.00 23400 20241010 -39.62 10350 20240805 36.52 20500 -31.07 20250226 12920 9.37 20250203 23400 -39.62 20241010 10350 36.52 20240805 4.70 Y 011500 500 78 억 454880 N N 3553 N 00 N
9 20250516 090236 55 40.00 KOSPI 화학 N N N Y 40 N 14470 -20 5 -0.14 16105370 1110 1.93 14580 14610 14430 18830 10150 14490 14509.34 2.91 0 -390 14923 14706 14563 14346 14203 14635 14275 78 4340 500 10430 10 1 15637042 2263 50.42 1.37 12 0.01 287.00 10587.00 23400 20241010 -38.16 10350 20240805 39.81 20500 -29.41 20250226 12920 12.00 20250203 23400 -38.16 20241010 10350 39.81 20240805 4.70 Y 011500 500 78 억 454880 N N 3553 N 00 N
10 20250515 160248 55 40.00 KOSPI 화학 N N N Y 40 N 14490 -210 5 -1.43 838269100 57564 89.08 14690 14780 14420 19110 10290 14700 14562.38 3.01 0 -12034 14960 14830 14630 14500 14300 14895 14565 78 4410 500 10580 10 1 15637042 2266 50.49 1.37 12 0.37 287.00 10587.00 23400 20241010 -38.08 10350 20240805 40.00 20500 -29.32 20250226 12920 12.15 20250203 23400 -38.08 20241010 10350 40.00 20240805 4.69 Y 011500 500 78 억 471399 N N 3553 N 00 N
11 20250515 150250 55 40.00 KOSPI 화학 N N N Y 40 N 14510 -190 5 -1.29 686577055 47081 72.85 14690 14780 14480 19110 10290 14700 14582.89 3.01 0 -9634 14960 14830 14630 14500 14300 14895 14565 78 4410 500 10580 10 1 15637042 2269 50.56 1.37 12 0.30 287.00 10587.00 23400 20241010 -37.99 10350 20240805 40.19 20500 -29.22 20250226 12920 12.31 20250203 23400 -37.99 20241010 10350 40.19 20240805 4.69 Y 011500 500 78 억 471399 N N 3075 N 00 N
12 20250515 140250 55 40.00 KOSPI 화학 N N N Y 40 N 14520 -180 5 -1.22 565440965 38731 59.93 14690 14780 14510 19110 10290 14700 14599.18 3.01 0 -3877 14960 14830 14630 14500 14300 14895 14565 78 4410 500 10580 10 1 15637042 2270 50.59 1.37 12 0.25 287.00 10587.00 23400 20241010 -37.95 10350 20240805 40.29 20500 -29.17 20250226 12920 12.38 20250203 23400 -37.95 20241010 10350 40.29 20240805 4.69 Y 011500 500 78 억 471399 N N 3075 N 00 N