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
081000/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
20250516,160541,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12480,-150,5,-1.19,185313500,14853,144.29,12670,12680,12310,16410,8850,12630,12476.50,1.97,0,-4265,12783,12706,12553,12476,12323,12745,12515,142,3780,1000,8080,10,1,14202975,1773,13.74,0.43,12,0.10,908.00,29050.00,21000,20240604,-40.57,9700,20241209,28.66,13150,-5.10,20250217,10510,18.74,20250331,21000,-40.57,20240604,9700,28.66,20241209,0.93,Y,081000,1000,142 억,,280386,N,N,1680,N,00,N
20250516,150548,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12530,-100,5,-0.79,151464990,12166,118.19,12670,12670,12310,16410,8850,12630,12449.86,1.97,0,-4986,12783,12706,12553,12476,12323,12745,12515,142,3780,1000,8080,10,1,14202975,1780,13.80,0.43,12,0.09,908.00,29050.00,21000,20240604,-40.33,9700,20241209,29.18,13150,-4.71,20250217,10510,19.22,20250331,21000,-40.33,20240604,9700,29.18,20241209,0.93,Y,081000,1000,142 억,,280386,N,N,514,N,00,N
20250516,140545,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12550,-80,5,-0.63,130076970,10456,101.57,12670,12670,12310,16410,8850,12630,12440.41,1.97,0,-4251,12783,12706,12553,12476,12323,12745,12515,142,3780,1000,8080,10,1,14202975,1782,13.82,0.43,12,0.07,908.00,29050.00,21000,20240604,-40.24,9700,20241209,29.38,13150,-4.56,20250217,10510,19.41,20250331,21000,-40.24,20240604,9700,29.38,20241209,0.93,Y,081000,1000,142 억,,280386,N,N,514,N,00,N
20250516,130543,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12490,-140,5,-1.11,109102840,8786,85.35,12670,12670,12310,16410,8850,12630,12417.81,1.97,0,-3676,12783,12706,12553,12476,12323,12745,12515,142,3780,1000,8080,10,1,14202975,1774,13.76,0.43,12,0.06,908.00,29050.00,21000,20240604,-40.52,9700,20241209,28.76,13150,-5.02,20250217,10510,18.84,20250331,21000,-40.52,20240604,9700,28.76,20241209,0.93,Y,081000,1000,142 억,,280386,N,N,514,N,00,N
20250516,120545,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12380,-250,5,-1.98,74529320,6006,58.34,12670,12670,12310,16410,8850,12630,12409.14,1.97,0,-2596,12783,12706,12553,12476,12323,12745,12515,142,3780,1000,8080,10,1,14202975,1758,13.63,0.43,12,0.04,908.00,29050.00,21000,20240604,-41.05,9700,20241209,27.63,13150,-5.86,20250217,10510,17.79,20250331,21000,-41.05,20240604,9700,27.63,20241209,0.93,Y,081000,1000,142 억,,280386,N,N,514,N,00,N
20250516,110525,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12370,-260,5,-2.06,51196800,4120,40.02,12670,12670,12310,16410,8850,12630,12426.41,1.97,0,-1317,12783,12706,12553,12476,12323,12745,12515,142,3780,1000,8080,10,1,14202975,1757,13.62,0.43,12,0.03,908.00,29050.00,21000,20240604,-41.10,9700,20241209,27.53,13150,-5.93,20250217,10510,17.70,20250331,21000,-41.10,20240604,9700,27.53,20241209,0.93,Y,081000,1000,142 억,,280386,N,N,514,N,00,N
20250516,100548,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12430,-200,5,-1.58,39427010,3170,30.79,12670,12670,12310,16410,8850,12630,12437.54,1.97,0,-968,12783,12706,12553,12476,12323,12745,12515,142,3780,1000,8080,10,1,14202975,1765,13.69,0.43,12,0.02,908.00,29050.00,21000,20240604,-40.81,9700,20241209,28.14,13150,-5.48,20250217,10510,18.27,20250331,21000,-40.81,20240604,9700,28.14,20241209,0.93,Y,081000,1000,142 억,,280386,N,N,514,N,00,N
20250516,090547,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12570,-60,5,-0.48,3764050,298,2.89,12670,12670,12560,16410,8850,12630,12631.04,1.97,0,-263,12783,12706,12553,12476,12323,12745,12515,142,3780,1000,8080,10,1,14202975,1785,13.84,0.43,12,0.00,908.00,29050.00,21000,20240604,-40.14,9700,20241209,29.59,13150,-4.41,20250217,10510,19.60,20250331,21000,-40.14,20240604,9700,29.59,20241209,0.93,Y,081000,1000,142 억,,280386,N,N,514,N,00,N
20250515,160626,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12630,10,2,0.08,128508530,10240,49.66,12550,12630,12400,16400,8840,12620,12549.63,1.98,0,-257,12940,12780,12470,12310,12000,12860,12390,142,3780,1000,8070,10,1,14202975,1794,13.91,0.43,12,0.07,908.00,29050.00,21000,20240604,-39.86,9700,20241209,30.21,13150,-3.95,20250217,10510,20.17,20250331,21000,-39.86,20240604,9700,30.21,20241209,0.93,Y,081000,1000,142 억,,280650,N,N,514,N,00,N
20250515,150631,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12560,-60,5,-0.48,100206950,7998,38.79,12550,12620,12400,16400,8840,12620,12529.00,1.98,0,-368,12940,12780,12470,12310,12000,12860,12390,142,3780,1000,8070,10,1,14202975,1784,13.83,0.43,12,0.06,908.00,29050.00,21000,20240604,-40.19,9700,20241209,29.48,13150,-4.49,20250217,10510,19.51,20250331,21000,-40.19,20240604,9700,29.48,20241209,0.93,Y,081000,1000,142 억,,280650,N,N,1501,N,00,N
20250515,140633,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12520,-100,5,-0.79,91311990,7288,35.34,12550,12620,12400,16400,8840,12620,12529.09,1.98,0,-632,12940,12780,12470,12310,12000,12860,12390,142,3780,1000,8070,10,1,14202975,1778,13.79,0.43,12,0.05,908.00,29050.00,21000,20240604,-40.38,9700,20241209,29.07,13150,-4.79,20250217,10510,19.12,20250331,21000,-40.38,20240604,9700,29.07,20241209,0.93,Y,081000,1000,142 억,,280650,N,N,1501,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 160541 55 60.00 KOSPI 화학 N N N Y 60 N 12480 -150 5 -1.19 185313500 14853 144.29 12670 12680 12310 16410 8850 12630 12476.50 1.97 0 -4265 12783 12706 12553 12476 12323 12745 12515 142 3780 1000 8080 10 1 14202975 1773 13.74 0.43 12 0.10 908.00 29050.00 21000 20240604 -40.57 9700 20241209 28.66 13150 -5.10 20250217 10510 18.74 20250331 21000 -40.57 20240604 9700 28.66 20241209 0.93 Y 081000 1000 142 억 280386 N N 1680 N 00 N
3 20250516 150548 55 60.00 KOSPI 화학 N N N Y 60 N 12530 -100 5 -0.79 151464990 12166 118.19 12670 12670 12310 16410 8850 12630 12449.86 1.97 0 -4986 12783 12706 12553 12476 12323 12745 12515 142 3780 1000 8080 10 1 14202975 1780 13.80 0.43 12 0.09 908.00 29050.00 21000 20240604 -40.33 9700 20241209 29.18 13150 -4.71 20250217 10510 19.22 20250331 21000 -40.33 20240604 9700 29.18 20241209 0.93 Y 081000 1000 142 억 280386 N N 514 N 00 N
4 20250516 140545 55 60.00 KOSPI 화학 N N N Y 60 N 12550 -80 5 -0.63 130076970 10456 101.57 12670 12670 12310 16410 8850 12630 12440.41 1.97 0 -4251 12783 12706 12553 12476 12323 12745 12515 142 3780 1000 8080 10 1 14202975 1782 13.82 0.43 12 0.07 908.00 29050.00 21000 20240604 -40.24 9700 20241209 29.38 13150 -4.56 20250217 10510 19.41 20250331 21000 -40.24 20240604 9700 29.38 20241209 0.93 Y 081000 1000 142 억 280386 N N 514 N 00 N
5 20250516 130543 55 60.00 KOSPI 화학 N N N Y 60 N 12490 -140 5 -1.11 109102840 8786 85.35 12670 12670 12310 16410 8850 12630 12417.81 1.97 0 -3676 12783 12706 12553 12476 12323 12745 12515 142 3780 1000 8080 10 1 14202975 1774 13.76 0.43 12 0.06 908.00 29050.00 21000 20240604 -40.52 9700 20241209 28.76 13150 -5.02 20250217 10510 18.84 20250331 21000 -40.52 20240604 9700 28.76 20241209 0.93 Y 081000 1000 142 억 280386 N N 514 N 00 N
6 20250516 120545 55 60.00 KOSPI 화학 N N N Y 60 N 12380 -250 5 -1.98 74529320 6006 58.34 12670 12670 12310 16410 8850 12630 12409.14 1.97 0 -2596 12783 12706 12553 12476 12323 12745 12515 142 3780 1000 8080 10 1 14202975 1758 13.63 0.43 12 0.04 908.00 29050.00 21000 20240604 -41.05 9700 20241209 27.63 13150 -5.86 20250217 10510 17.79 20250331 21000 -41.05 20240604 9700 27.63 20241209 0.93 Y 081000 1000 142 억 280386 N N 514 N 00 N
7 20250516 110525 55 60.00 KOSPI 화학 N N N Y 60 N 12370 -260 5 -2.06 51196800 4120 40.02 12670 12670 12310 16410 8850 12630 12426.41 1.97 0 -1317 12783 12706 12553 12476 12323 12745 12515 142 3780 1000 8080 10 1 14202975 1757 13.62 0.43 12 0.03 908.00 29050.00 21000 20240604 -41.10 9700 20241209 27.53 13150 -5.93 20250217 10510 17.70 20250331 21000 -41.10 20240604 9700 27.53 20241209 0.93 Y 081000 1000 142 억 280386 N N 514 N 00 N
8 20250516 100548 55 60.00 KOSPI 화학 N N N Y 60 N 12430 -200 5 -1.58 39427010 3170 30.79 12670 12670 12310 16410 8850 12630 12437.54 1.97 0 -968 12783 12706 12553 12476 12323 12745 12515 142 3780 1000 8080 10 1 14202975 1765 13.69 0.43 12 0.02 908.00 29050.00 21000 20240604 -40.81 9700 20241209 28.14 13150 -5.48 20250217 10510 18.27 20250331 21000 -40.81 20240604 9700 28.14 20241209 0.93 Y 081000 1000 142 억 280386 N N 514 N 00 N
9 20250516 090547 55 60.00 KOSPI 화학 N N N Y 60 N 12570 -60 5 -0.48 3764050 298 2.89 12670 12670 12560 16410 8850 12630 12631.04 1.97 0 -263 12783 12706 12553 12476 12323 12745 12515 142 3780 1000 8080 10 1 14202975 1785 13.84 0.43 12 0.00 908.00 29050.00 21000 20240604 -40.14 9700 20241209 29.59 13150 -4.41 20250217 10510 19.60 20250331 21000 -40.14 20240604 9700 29.59 20241209 0.93 Y 081000 1000 142 억 280386 N N 514 N 00 N
10 20250515 160626 55 60.00 KOSPI 화학 N N N Y 60 N 12630 10 2 0.08 128508530 10240 49.66 12550 12630 12400 16400 8840 12620 12549.63 1.98 0 -257 12940 12780 12470 12310 12000 12860 12390 142 3780 1000 8070 10 1 14202975 1794 13.91 0.43 12 0.07 908.00 29050.00 21000 20240604 -39.86 9700 20241209 30.21 13150 -3.95 20250217 10510 20.17 20250331 21000 -39.86 20240604 9700 30.21 20241209 0.93 Y 081000 1000 142 억 280650 N N 514 N 00 N
11 20250515 150631 55 60.00 KOSPI 화학 N N N Y 60 N 12560 -60 5 -0.48 100206950 7998 38.79 12550 12620 12400 16400 8840 12620 12529.00 1.98 0 -368 12940 12780 12470 12310 12000 12860 12390 142 3780 1000 8070 10 1 14202975 1784 13.83 0.43 12 0.06 908.00 29050.00 21000 20240604 -40.19 9700 20241209 29.48 13150 -4.49 20250217 10510 19.51 20250331 21000 -40.19 20240604 9700 29.48 20241209 0.93 Y 081000 1000 142 억 280650 N N 1501 N 00 N
12 20250515 140633 55 60.00 KOSPI 화학 N N N Y 60 N 12520 -100 5 -0.79 91311990 7288 35.34 12550 12620 12400 16400 8840 12620 12529.09 1.98 0 -632 12940 12780 12470 12310 12000 12860 12390 142 3780 1000 8070 10 1 14202975 1778 13.79 0.43 12 0.05 908.00 29050.00 21000 20240604 -40.38 9700 20241209 29.07 13150 -4.79 20250217 10510 19.12 20250331 21000 -40.38 20240604 9700 29.07 20241209 0.93 Y 081000 1000 142 억 280650 N N 1501 N 00 N