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
017860/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
20250516,160258,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25250,-300,5,-1.17,2574236150,103178,60.29,25700,25700,24650,33200,17900,25550,24949.45,2.13,0,-29554,26916,26232,25516,24832,24116,26575,25175,88,7650,500,17880,50,1,17584212,4440,-48.46,1.58,12,0.59,-521.00,15941.00,64000,20241129,-60.55,20000,20250409,26.25,37050,-31.85,20250106,20000,26.25,20250409,175000,-85.57,20241112,20000,26.25,20250409,4.89,Y,017860,500,87 억,,374937,N,N,5252,N,00,N
20250516,150300,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25000,-550,5,-2.15,2311800775,92754,54.20,25700,25700,24650,33200,17900,25550,24924.00,2.13,0,-35007,26916,26232,25516,24832,24116,26575,25175,88,7650,500,17880,50,1,17584212,4396,-47.98,1.57,12,0.53,-521.00,15941.00,64000,20241129,-60.94,20000,20250409,25.00,37050,-32.52,20250106,20000,25.00,20250409,175000,-85.71,20241112,20000,25.00,20250409,4.89,Y,017860,500,87 억,,374937,N,N,2928,N,00,N
20250516,140300,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,24800,-750,5,-2.94,2039987675,81825,47.82,25700,25700,24650,33200,17900,25550,24931.11,2.13,0,-33755,26916,26232,25516,24832,24116,26575,25175,88,7650,500,17880,50,1,17584212,4361,-47.60,1.56,12,0.47,-521.00,15941.00,64000,20241129,-61.25,20000,20250409,24.00,37050,-33.06,20250106,20000,24.00,20250409,175000,-85.83,20241112,20000,24.00,20250409,4.89,Y,017860,500,87 억,,374937,N,N,2928,N,00,N
20250516,130258,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,24800,-750,5,-2.94,1892896925,75891,44.35,25700,25700,24650,33200,17900,25550,24942.31,2.13,0,-31368,26916,26232,25516,24832,24116,26575,25175,88,7650,500,17880,50,1,17584212,4361,-47.60,1.56,12,0.43,-521.00,15941.00,64000,20241129,-61.25,20000,20250409,24.00,37050,-33.06,20250106,20000,24.00,20250409,175000,-85.83,20241112,20000,24.00,20250409,4.89,Y,017860,500,87 억,,374937,N,N,2928,N,00,N
20250516,120258,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,24750,-800,5,-3.13,1837107350,73638,43.03,25700,25700,24650,33200,17900,25550,24947.82,2.13,0,-31089,26916,26232,25516,24832,24116,26575,25175,88,7650,500,17880,50,1,17584212,4352,-47.50,1.55,12,0.42,-521.00,15941.00,64000,20241129,-61.33,20000,20250409,23.75,37050,-33.20,20250106,20000,23.75,20250409,175000,-85.86,20241112,20000,23.75,20250409,4.89,Y,017860,500,87 억,,374937,N,N,2928,N,00,N
20250516,110250,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,24850,-700,5,-2.74,1389489650,55550,32.46,25700,25700,24800,33200,17900,25550,25013.32,2.13,0,-26866,26916,26232,25516,24832,24116,26575,25175,88,7650,500,17880,50,1,17584212,4370,-47.70,1.56,12,0.32,-521.00,15941.00,64000,20241129,-61.17,20000,20250409,24.25,37050,-32.93,20250106,20000,24.25,20250409,175000,-85.80,20241112,20000,24.25,20250409,4.89,Y,017860,500,87 억,,374937,N,N,2928,N,00,N
20250516,100301,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,24900,-650,5,-2.54,1153210775,46041,26.90,25700,25700,24800,33200,17900,25550,25047.47,2.13,0,-21592,26916,26232,25516,24832,24116,26575,25175,88,7650,500,17880,50,1,17584212,4378,-47.79,1.56,12,0.26,-521.00,15941.00,64000,20241129,-61.09,20000,20250409,24.50,37050,-32.79,20250106,20000,24.50,20250409,175000,-85.77,20241112,20000,24.50,20250409,4.89,Y,017860,500,87 억,,374937,N,N,2928,N,00,N
20250516,090300,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25350,-200,5,-0.78,133294950,5216,3.05,25700,25700,25300,33200,17900,25550,25555.01,2.13,0,-3040,26916,26232,25516,24832,24116,26575,25175,88,7650,500,17880,50,1,17584212,4458,-48.66,1.59,12,0.03,-521.00,15941.00,64000,20241129,-60.39,20000,20250409,26.75,37050,-31.58,20250106,20000,26.75,20250409,175000,-85.51,20241112,20000,26.75,20250409,4.89,Y,017860,500,87 억,,374937,N,N,2928,N,00,N
20250515,160316,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25550,700,2,2.82,4378421050,171126,150.70,24800,26200,24800,32300,17400,24850,25585.98,2.03,0,15944,26550,25700,24600,23750,22650,25150,23200,88,7450,500,17390,50,1,17584212,4493,-49.04,1.60,12,0.97,-521.00,15941.00,64000,20241129,-60.08,20000,20250409,27.75,37050,-31.04,20250106,20000,27.75,20250409,175000,-85.40,20241112,20000,27.75,20250409,4.86,Y,017860,500,87 억,,356880,N,N,2928,N,00,N
20250515,150318,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25500,650,2,2.62,4139974350,161782,142.47,24800,26200,24800,32300,17400,24850,25589.83,2.03,0,13938,26550,25700,24600,23750,22650,25150,23200,88,7450,500,17390,50,1,17584212,4484,-48.94,1.60,12,0.92,-521.00,15941.00,64000,20241129,-60.16,20000,20250409,27.50,37050,-31.17,20250106,20000,27.50,20250409,175000,-85.43,20241112,20000,27.50,20250409,4.86,Y,017860,500,87 억,,356880,N,N,4392,N,00,N
20250515,140318,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,25250,400,2,1.61,3816267250,149040,131.25,24800,26200,24800,32300,17400,24850,25605.66,2.03,0,11665,26550,25700,24600,23750,22650,25150,23200,88,7450,500,17390,50,1,17584212,4440,-48.46,1.58,12,0.85,-521.00,15941.00,64000,20241129,-60.55,20000,20250409,26.25,37050,-31.85,20250106,20000,26.25,20250409,175000,-85.57,20241112,20000,26.25,20250409,4.86,Y,017860,500,87 억,,356880,N,N,4392,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 160258 55 40.00 KOSPI 화학 N N N Y 40 N 25250 -300 5 -1.17 2574236150 103178 60.29 25700 25700 24650 33200 17900 25550 24949.45 2.13 0 -29554 26916 26232 25516 24832 24116 26575 25175 88 7650 500 17880 50 1 17584212 4440 -48.46 1.58 12 0.59 -521.00 15941.00 64000 20241129 -60.55 20000 20250409 26.25 37050 -31.85 20250106 20000 26.25 20250409 175000 -85.57 20241112 20000 26.25 20250409 4.89 Y 017860 500 87 억 374937 N N 5252 N 00 N
3 20250516 150300 55 40.00 KOSPI 화학 N N N Y 40 N 25000 -550 5 -2.15 2311800775 92754 54.20 25700 25700 24650 33200 17900 25550 24924.00 2.13 0 -35007 26916 26232 25516 24832 24116 26575 25175 88 7650 500 17880 50 1 17584212 4396 -47.98 1.57 12 0.53 -521.00 15941.00 64000 20241129 -60.94 20000 20250409 25.00 37050 -32.52 20250106 20000 25.00 20250409 175000 -85.71 20241112 20000 25.00 20250409 4.89 Y 017860 500 87 억 374937 N N 2928 N 00 N
4 20250516 140300 55 40.00 KOSPI 화학 N N N Y 40 N 24800 -750 5 -2.94 2039987675 81825 47.82 25700 25700 24650 33200 17900 25550 24931.11 2.13 0 -33755 26916 26232 25516 24832 24116 26575 25175 88 7650 500 17880 50 1 17584212 4361 -47.60 1.56 12 0.47 -521.00 15941.00 64000 20241129 -61.25 20000 20250409 24.00 37050 -33.06 20250106 20000 24.00 20250409 175000 -85.83 20241112 20000 24.00 20250409 4.89 Y 017860 500 87 억 374937 N N 2928 N 00 N
5 20250516 130258 55 40.00 KOSPI 화학 N N N Y 40 N 24800 -750 5 -2.94 1892896925 75891 44.35 25700 25700 24650 33200 17900 25550 24942.31 2.13 0 -31368 26916 26232 25516 24832 24116 26575 25175 88 7650 500 17880 50 1 17584212 4361 -47.60 1.56 12 0.43 -521.00 15941.00 64000 20241129 -61.25 20000 20250409 24.00 37050 -33.06 20250106 20000 24.00 20250409 175000 -85.83 20241112 20000 24.00 20250409 4.89 Y 017860 500 87 억 374937 N N 2928 N 00 N
6 20250516 120258 55 40.00 KOSPI 화학 N N N Y 40 N 24750 -800 5 -3.13 1837107350 73638 43.03 25700 25700 24650 33200 17900 25550 24947.82 2.13 0 -31089 26916 26232 25516 24832 24116 26575 25175 88 7650 500 17880 50 1 17584212 4352 -47.50 1.55 12 0.42 -521.00 15941.00 64000 20241129 -61.33 20000 20250409 23.75 37050 -33.20 20250106 20000 23.75 20250409 175000 -85.86 20241112 20000 23.75 20250409 4.89 Y 017860 500 87 억 374937 N N 2928 N 00 N
7 20250516 110250 55 40.00 KOSPI 화학 N N N Y 40 N 24850 -700 5 -2.74 1389489650 55550 32.46 25700 25700 24800 33200 17900 25550 25013.32 2.13 0 -26866 26916 26232 25516 24832 24116 26575 25175 88 7650 500 17880 50 1 17584212 4370 -47.70 1.56 12 0.32 -521.00 15941.00 64000 20241129 -61.17 20000 20250409 24.25 37050 -32.93 20250106 20000 24.25 20250409 175000 -85.80 20241112 20000 24.25 20250409 4.89 Y 017860 500 87 억 374937 N N 2928 N 00 N
8 20250516 100301 55 40.00 KOSPI 화학 N N N Y 40 N 24900 -650 5 -2.54 1153210775 46041 26.90 25700 25700 24800 33200 17900 25550 25047.47 2.13 0 -21592 26916 26232 25516 24832 24116 26575 25175 88 7650 500 17880 50 1 17584212 4378 -47.79 1.56 12 0.26 -521.00 15941.00 64000 20241129 -61.09 20000 20250409 24.50 37050 -32.79 20250106 20000 24.50 20250409 175000 -85.77 20241112 20000 24.50 20250409 4.89 Y 017860 500 87 억 374937 N N 2928 N 00 N
9 20250516 090300 55 40.00 KOSPI 화학 N N N Y 40 N 25350 -200 5 -0.78 133294950 5216 3.05 25700 25700 25300 33200 17900 25550 25555.01 2.13 0 -3040 26916 26232 25516 24832 24116 26575 25175 88 7650 500 17880 50 1 17584212 4458 -48.66 1.59 12 0.03 -521.00 15941.00 64000 20241129 -60.39 20000 20250409 26.75 37050 -31.58 20250106 20000 26.75 20250409 175000 -85.51 20241112 20000 26.75 20250409 4.89 Y 017860 500 87 억 374937 N N 2928 N 00 N
10 20250515 160316 55 40.00 KOSPI 화학 N N N Y 40 N 25550 700 2 2.82 4378421050 171126 150.70 24800 26200 24800 32300 17400 24850 25585.98 2.03 0 15944 26550 25700 24600 23750 22650 25150 23200 88 7450 500 17390 50 1 17584212 4493 -49.04 1.60 12 0.97 -521.00 15941.00 64000 20241129 -60.08 20000 20250409 27.75 37050 -31.04 20250106 20000 27.75 20250409 175000 -85.40 20241112 20000 27.75 20250409 4.86 Y 017860 500 87 억 356880 N N 2928 N 00 N
11 20250515 150318 55 40.00 KOSPI 화학 N N N Y 40 N 25500 650 2 2.62 4139974350 161782 142.47 24800 26200 24800 32300 17400 24850 25589.83 2.03 0 13938 26550 25700 24600 23750 22650 25150 23200 88 7450 500 17390 50 1 17584212 4484 -48.94 1.60 12 0.92 -521.00 15941.00 64000 20241129 -60.16 20000 20250409 27.50 37050 -31.17 20250106 20000 27.50 20250409 175000 -85.43 20241112 20000 27.50 20250409 4.86 Y 017860 500 87 억 356880 N N 4392 N 00 N
12 20250515 140318 55 40.00 KOSPI 화학 N N N Y 40 N 25250 400 2 1.61 3816267250 149040 131.25 24800 26200 24800 32300 17400 24850 25605.66 2.03 0 11665 26550 25700 24600 23750 22650 25150 23200 88 7450 500 17390 50 1 17584212 4440 -48.46 1.58 12 0.85 -521.00 15941.00 64000 20241129 -60.55 20000 20250409 26.25 37050 -31.85 20250106 20000 26.25 20250409 175000 -85.57 20241112 20000 26.25 20250409 4.86 Y 017860 500 87 억 356880 N N 4392 N 00 N