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
015890/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
20250516,160250,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4920,-75,5,-1.50,204567678,41341,187.17,4995,5010,4915,6490,3500,4995,4948.30,2.25,0,-6645,5048,5021,4983,4956,4918,5035,4970,146,1495,500,3590,5,1,29228750,1438,7.05,0.44,12,0.14,698.00,11123.00,6150,20240522,-20.00,4390,20250409,12.07,5030,-2.19,20250106,4390,12.07,20250409,6150,-20.00,20240522,4390,12.07,20250409,1.10,Y,015890,500,146 억,,657930,N,N,2041,N,00,N
20250516,150253,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4940,-55,5,-1.10,182226628,36815,166.68,4995,5010,4915,6490,3500,4995,4949.79,2.25,0,-6179,5048,5021,4983,4956,4918,5035,4970,146,1495,500,3590,5,1,29228750,1444,7.08,0.44,12,0.13,698.00,11123.00,6150,20240522,-19.67,4390,20250409,12.53,5030,-1.79,20250106,4390,12.53,20250409,6150,-19.67,20240522,4390,12.53,20250409,1.10,Y,015890,500,146 억,,657930,N,N,629,N,00,N
20250516,140252,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4930,-65,5,-1.30,168325953,33996,153.92,4995,5010,4915,6490,3500,4995,4951.35,2.25,0,-6738,5048,5021,4983,4956,4918,5035,4970,146,1495,500,3590,5,1,29228750,1441,7.06,0.44,12,0.12,698.00,11123.00,6150,20240522,-19.84,4390,20250409,12.30,5030,-1.99,20250106,4390,12.30,20250409,6150,-19.84,20240522,4390,12.30,20250409,1.10,Y,015890,500,146 억,,657930,N,N,629,N,00,N
20250516,130251,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4930,-65,5,-1.30,142727403,28801,130.40,4995,5010,4915,6490,3500,4995,4955.64,2.25,0,-7474,5048,5021,4983,4956,4918,5035,4970,146,1495,500,3590,5,1,29228750,1441,7.06,0.44,12,0.10,698.00,11123.00,6150,20240522,-19.84,4390,20250409,12.30,5030,-1.99,20250106,4390,12.30,20250409,6150,-19.84,20240522,4390,12.30,20250409,1.10,Y,015890,500,146 억,,657930,N,N,629,N,00,N
20250516,120251,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4935,-60,5,-1.20,123539888,24910,112.78,4995,5010,4915,6490,3500,4995,4959.45,2.25,0,-6513,5048,5021,4983,4956,4918,5035,4970,146,1495,500,3590,5,1,29228750,1442,7.07,0.44,12,0.09,698.00,11123.00,6150,20240522,-19.76,4390,20250409,12.41,5030,-1.89,20250106,4390,12.41,20250409,6150,-19.76,20240522,4390,12.41,20250409,1.10,Y,015890,500,146 억,,657930,N,N,629,N,00,N
20250516,110244,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4955,-40,5,-0.80,72927978,14661,66.38,4995,5010,4945,6490,3500,4995,4974.28,2.25,0,-9041,5048,5021,4983,4956,4918,5035,4970,146,1495,500,3590,5,1,29228750,1448,7.10,0.45,12,0.05,698.00,11123.00,6150,20240522,-19.43,4390,20250409,12.87,5030,-1.49,20250106,4390,12.87,20250409,6150,-19.43,20240522,4390,12.87,20250409,1.10,Y,015890,500,146 억,,657930,N,N,629,N,00,N
20250516,100254,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4975,-20,5,-0.40,42750980,8571,38.81,4995,5010,4975,6490,3500,4995,4987.86,2.25,0,-5218,5048,5021,4983,4956,4918,5035,4970,146,1495,500,3590,5,1,29228750,1454,7.13,0.45,12,0.03,698.00,11123.00,6150,20240522,-19.11,4390,20250409,13.33,5030,-1.09,20250106,4390,13.33,20250409,6150,-19.11,20240522,4390,13.33,20250409,1.10,Y,015890,500,146 억,,657930,N,N,629,N,00,N
20250516,090252,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4990,-5,5,-0.10,1877455,376,1.70,4995,4995,4990,6490,3500,4995,4993.23,2.25,0,29,5048,5021,4983,4956,4918,5035,4970,146,1495,500,3590,5,1,29228750,1459,7.15,0.45,12,0.00,698.00,11123.00,6150,20240522,-18.86,4390,20250409,13.67,5030,-0.80,20250106,4390,13.67,20250409,6150,-18.86,20240522,4390,13.67,20250409,1.10,Y,015890,500,146 억,,657930,N,N,629,N,00,N
20250515,160308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4995,-5,5,-0.10,109229268,21937,33.50,4990,5010,4945,6500,3500,5000,4979.23,2.26,0,-1480,5060,5030,4980,4950,4900,5045,4965,146,1500,500,3600,5,1,29228750,1460,7.16,0.45,12,0.08,698.00,11123.00,6150,20240522,-18.78,4390,20250409,13.78,5030,-0.70,20250106,4390,13.78,20250409,6150,-18.78,20240522,4390,13.78,20250409,1.11,Y,015890,500,146 억,,659523,N,N,629,N,00,N
20250515,150310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4985,-15,5,-0.30,95309818,19151,29.25,4990,5000,4945,6500,3500,5000,4976.75,2.26,0,-3751,5060,5030,4980,4950,4900,5045,4965,146,1500,500,3600,5,1,29228750,1457,7.14,0.45,12,0.07,698.00,11123.00,6150,20240522,-18.94,4390,20250409,13.55,5030,-0.89,20250106,4390,13.55,20250409,6150,-18.94,20240522,4390,13.55,20250409,1.11,Y,015890,500,146 억,,659523,N,N,2173,N,00,N
20250515,140309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4990,-10,5,-0.20,90841543,18255,27.88,4990,5000,4945,6500,3500,5000,4976.26,2.26,0,-3227,5060,5030,4980,4950,4900,5045,4965,146,1500,500,3600,5,1,29228750,1459,7.15,0.45,12,0.06,698.00,11123.00,6150,20240522,-18.86,4390,20250409,13.67,5030,-0.80,20250106,4390,13.67,20250409,6150,-18.86,20240522,4390,13.67,20250409,1.11,Y,015890,500,146 억,,659523,N,N,2173,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 160250 55 60.00 KOSPI 화학 N N N Y 60 N 4920 -75 5 -1.50 204567678 41341 187.17 4995 5010 4915 6490 3500 4995 4948.30 2.25 0 -6645 5048 5021 4983 4956 4918 5035 4970 146 1495 500 3590 5 1 29228750 1438 7.05 0.44 12 0.14 698.00 11123.00 6150 20240522 -20.00 4390 20250409 12.07 5030 -2.19 20250106 4390 12.07 20250409 6150 -20.00 20240522 4390 12.07 20250409 1.10 Y 015890 500 146 억 657930 N N 2041 N 00 N
3 20250516 150253 55 60.00 KOSPI 화학 N N N Y 60 N 4940 -55 5 -1.10 182226628 36815 166.68 4995 5010 4915 6490 3500 4995 4949.79 2.25 0 -6179 5048 5021 4983 4956 4918 5035 4970 146 1495 500 3590 5 1 29228750 1444 7.08 0.44 12 0.13 698.00 11123.00 6150 20240522 -19.67 4390 20250409 12.53 5030 -1.79 20250106 4390 12.53 20250409 6150 -19.67 20240522 4390 12.53 20250409 1.10 Y 015890 500 146 억 657930 N N 629 N 00 N
4 20250516 140252 55 60.00 KOSPI 화학 N N N Y 60 N 4930 -65 5 -1.30 168325953 33996 153.92 4995 5010 4915 6490 3500 4995 4951.35 2.25 0 -6738 5048 5021 4983 4956 4918 5035 4970 146 1495 500 3590 5 1 29228750 1441 7.06 0.44 12 0.12 698.00 11123.00 6150 20240522 -19.84 4390 20250409 12.30 5030 -1.99 20250106 4390 12.30 20250409 6150 -19.84 20240522 4390 12.30 20250409 1.10 Y 015890 500 146 억 657930 N N 629 N 00 N
5 20250516 130251 55 60.00 KOSPI 화학 N N N Y 60 N 4930 -65 5 -1.30 142727403 28801 130.40 4995 5010 4915 6490 3500 4995 4955.64 2.25 0 -7474 5048 5021 4983 4956 4918 5035 4970 146 1495 500 3590 5 1 29228750 1441 7.06 0.44 12 0.10 698.00 11123.00 6150 20240522 -19.84 4390 20250409 12.30 5030 -1.99 20250106 4390 12.30 20250409 6150 -19.84 20240522 4390 12.30 20250409 1.10 Y 015890 500 146 억 657930 N N 629 N 00 N
6 20250516 120251 55 60.00 KOSPI 화학 N N N Y 60 N 4935 -60 5 -1.20 123539888 24910 112.78 4995 5010 4915 6490 3500 4995 4959.45 2.25 0 -6513 5048 5021 4983 4956 4918 5035 4970 146 1495 500 3590 5 1 29228750 1442 7.07 0.44 12 0.09 698.00 11123.00 6150 20240522 -19.76 4390 20250409 12.41 5030 -1.89 20250106 4390 12.41 20250409 6150 -19.76 20240522 4390 12.41 20250409 1.10 Y 015890 500 146 억 657930 N N 629 N 00 N
7 20250516 110244 55 60.00 KOSPI 화학 N N N Y 60 N 4955 -40 5 -0.80 72927978 14661 66.38 4995 5010 4945 6490 3500 4995 4974.28 2.25 0 -9041 5048 5021 4983 4956 4918 5035 4970 146 1495 500 3590 5 1 29228750 1448 7.10 0.45 12 0.05 698.00 11123.00 6150 20240522 -19.43 4390 20250409 12.87 5030 -1.49 20250106 4390 12.87 20250409 6150 -19.43 20240522 4390 12.87 20250409 1.10 Y 015890 500 146 억 657930 N N 629 N 00 N
8 20250516 100254 55 60.00 KOSPI 화학 N N N Y 60 N 4975 -20 5 -0.40 42750980 8571 38.81 4995 5010 4975 6490 3500 4995 4987.86 2.25 0 -5218 5048 5021 4983 4956 4918 5035 4970 146 1495 500 3590 5 1 29228750 1454 7.13 0.45 12 0.03 698.00 11123.00 6150 20240522 -19.11 4390 20250409 13.33 5030 -1.09 20250106 4390 13.33 20250409 6150 -19.11 20240522 4390 13.33 20250409 1.10 Y 015890 500 146 억 657930 N N 629 N 00 N
9 20250516 090252 55 60.00 KOSPI 화학 N N N Y 60 N 4990 -5 5 -0.10 1877455 376 1.70 4995 4995 4990 6490 3500 4995 4993.23 2.25 0 29 5048 5021 4983 4956 4918 5035 4970 146 1495 500 3590 5 1 29228750 1459 7.15 0.45 12 0.00 698.00 11123.00 6150 20240522 -18.86 4390 20250409 13.67 5030 -0.80 20250106 4390 13.67 20250409 6150 -18.86 20240522 4390 13.67 20250409 1.10 Y 015890 500 146 억 657930 N N 629 N 00 N
10 20250515 160308 55 60.00 KOSPI 화학 N N N Y 60 N 4995 -5 5 -0.10 109229268 21937 33.50 4990 5010 4945 6500 3500 5000 4979.23 2.26 0 -1480 5060 5030 4980 4950 4900 5045 4965 146 1500 500 3600 5 1 29228750 1460 7.16 0.45 12 0.08 698.00 11123.00 6150 20240522 -18.78 4390 20250409 13.78 5030 -0.70 20250106 4390 13.78 20250409 6150 -18.78 20240522 4390 13.78 20250409 1.11 Y 015890 500 146 억 659523 N N 629 N 00 N
11 20250515 150310 55 60.00 KOSPI 화학 N N N Y 60 N 4985 -15 5 -0.30 95309818 19151 29.25 4990 5000 4945 6500 3500 5000 4976.75 2.26 0 -3751 5060 5030 4980 4950 4900 5045 4965 146 1500 500 3600 5 1 29228750 1457 7.14 0.45 12 0.07 698.00 11123.00 6150 20240522 -18.94 4390 20250409 13.55 5030 -0.89 20250106 4390 13.55 20250409 6150 -18.94 20240522 4390 13.55 20250409 1.11 Y 015890 500 146 억 659523 N N 2173 N 00 N
12 20250515 140309 55 60.00 KOSPI 화학 N N N Y 60 N 4990 -10 5 -0.20 90841543 18255 27.88 4990 5000 4945 6500 3500 5000 4976.26 2.26 0 -3227 5060 5030 4980 4950 4900 5045 4965 146 1500 500 3600 5 1 29228750 1459 7.15 0.45 12 0.06 698.00 11123.00 6150 20240522 -18.86 4390 20250409 13.67 5030 -0.80 20250106 4390 13.67 20250409 6150 -18.86 20240522 4390 13.67 20250409 1.11 Y 015890 500 146 억 659523 N N 2173 N 00 N