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
083420/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
20250516,160544,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8460,-300,5,-3.42,2215525060,259034,78.54,8660,8710,8410,11380,6140,8760,8553.03,0.43,0,2590,9180,8970,8850,8640,8520,8910,8580,120,2620,500,5600,10,1,24000000,2030,24.81,1.62,12,1.08,341.00,5211.00,10140,20250422,-16.57,4210,20241210,100.95,10140,-16.57,20250422,5310,59.32,20250407,10140,-16.57,20250422,4210,100.95,20241210,5.34,Y,083420,500,120 억,,102182,N,N,25480,N,00,N
20250516,150552,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8470,-290,5,-3.31,2047809635,239219,72.53,8660,8710,8410,11380,6140,8760,8560.40,0.43,0,-741,9180,8970,8850,8640,8520,8910,8580,120,2620,500,5600,10,1,24000000,2033,24.84,1.63,12,1.00,341.00,5211.00,10140,20250422,-16.47,4210,20241210,101.19,10140,-16.47,20250422,5310,59.51,20250407,10140,-16.47,20250422,4210,101.19,20241210,5.34,Y,083420,500,120 억,,102182,N,N,21,N,00,N
20250516,140548,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8610,-150,5,-1.71,1840375715,214901,65.16,8660,8710,8410,11380,6140,8760,8563.83,0.43,0,-3570,9180,8970,8850,8640,8520,8910,8580,120,2620,500,5600,10,1,24000000,2066,25.25,1.65,12,0.90,341.00,5211.00,10140,20250422,-15.09,4210,20241210,104.51,10140,-15.09,20250422,5310,62.15,20250407,10140,-15.09,20250422,4210,104.51,20241210,5.34,Y,083420,500,120 억,,102182,N,N,21,N,00,N
20250516,130546,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8510,-250,5,-2.85,1561005865,182396,55.31,8660,8710,8410,11380,6140,8760,8558.33,0.43,0,-6348,9180,8970,8850,8640,8520,8910,8580,120,2620,500,5600,10,1,24000000,2042,24.96,1.63,12,0.76,341.00,5211.00,10140,20250422,-16.07,4210,20241210,102.14,10140,-16.07,20250422,5310,60.26,20250407,10140,-16.07,20250422,4210,102.14,20241210,5.34,Y,083420,500,120 억,,102182,N,N,21,N,00,N
20250516,120548,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8480,-280,5,-3.20,1369863945,159847,48.47,8660,8710,8410,11380,6140,8760,8569.84,0.43,0,-6099,9180,8970,8850,8640,8520,8910,8580,120,2620,500,5600,10,1,24000000,2035,24.87,1.63,12,0.67,341.00,5211.00,10140,20250422,-16.37,4210,20241210,101.43,10140,-16.37,20250422,5310,59.70,20250407,10140,-16.37,20250422,4210,101.43,20241210,5.34,Y,083420,500,120 억,,102182,N,N,21,N,00,N
20250516,110528,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8630,-130,5,-1.48,1190019295,138824,42.09,8660,8710,8410,11380,6140,8760,8572.14,0.43,0,-1890,9180,8970,8850,8640,8520,8910,8580,120,2620,500,5600,10,1,24000000,2071,25.31,1.66,12,0.58,341.00,5211.00,10140,20250422,-14.89,4210,20241210,104.99,10140,-14.89,20250422,5310,62.52,20250407,10140,-14.89,20250422,4210,104.99,20241210,5.34,Y,083420,500,120 억,,102182,N,N,21,N,00,N
20250516,100551,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8505,-255,5,-2.91,890760915,103648,31.43,8660,8710,8490,11380,6140,8760,8594.10,0.43,0,-9821,9180,8970,8850,8640,8520,8910,8580,120,2620,500,5600,10,1,24000000,2041,24.94,1.63,12,0.43,341.00,5211.00,10140,20250422,-16.12,4210,20241210,102.02,10140,-16.12,20250422,5310,60.17,20250407,10140,-16.12,20250422,4210,102.02,20241210,5.34,Y,083420,500,120 억,,102182,N,N,21,N,00,N
20250516,090551,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8640,-120,5,-1.37,184748740,21400,6.49,8660,8710,8590,11380,6140,8760,8633.12,0.43,0,-3299,9180,8970,8850,8640,8520,8910,8580,120,2620,500,5600,10,1,24000000,2074,25.34,1.66,12,0.09,341.00,5211.00,10140,20250422,-14.79,4210,20241210,105.23,10140,-14.79,20250422,5310,62.71,20250407,10140,-14.79,20250422,4210,105.23,20241210,5.34,Y,083420,500,120 억,,102182,N,N,21,N,00,N
20250515,160630,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8760,-250,5,-2.77,2919310530,329800,26.53,8930,9060,8730,11710,6310,9010,8851.74,0.39,0,-9307,9570,9290,8900,8620,8230,9430,8760,120,2700,500,5760,10,1,24000000,2102,25.69,1.68,12,1.37,341.00,5211.00,10140,20250422,-13.61,4210,20241210,108.08,10140,-13.61,20250422,5310,64.97,20250407,10140,-13.61,20250422,4210,108.08,20241210,5.22,Y,083420,500,120 억,,94198,N,N,21,N,00,N
20250515,150635,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8740,-270,5,-3.00,2789973620,315049,25.34,8930,9060,8730,11710,6310,9010,8855.66,0.39,0,-10743,9570,9290,8900,8620,8230,9430,8760,120,2700,500,5760,10,1,24000000,2098,25.63,1.68,12,1.31,341.00,5211.00,10140,20250422,-13.81,4210,20241210,107.60,10140,-13.81,20250422,5310,64.60,20250407,10140,-13.81,20250422,4210,107.60,20241210,5.22,Y,083420,500,120 억,,94198,N,N,723,N,00,N
20250515,140637,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8780,-230,5,-2.55,2546990385,287307,23.11,8930,9060,8740,11710,6310,9010,8865.02,0.39,0,-10541,9570,9290,8900,8620,8230,9430,8760,120,2700,500,5760,10,1,24000000,2107,25.75,1.68,12,1.20,341.00,5211.00,10140,20250422,-13.41,4210,20241210,108.55,10140,-13.41,20250422,5310,65.35,20250407,10140,-13.41,20250422,4210,108.55,20241210,5.22,Y,083420,500,120 억,,94198,N,N,723,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 160544 55 60.00 KOSPI 화학 N N N Y 60 N 8460 -300 5 -3.42 2215525060 259034 78.54 8660 8710 8410 11380 6140 8760 8553.03 0.43 0 2590 9180 8970 8850 8640 8520 8910 8580 120 2620 500 5600 10 1 24000000 2030 24.81 1.62 12 1.08 341.00 5211.00 10140 20250422 -16.57 4210 20241210 100.95 10140 -16.57 20250422 5310 59.32 20250407 10140 -16.57 20250422 4210 100.95 20241210 5.34 Y 083420 500 120 억 102182 N N 25480 N 00 N
3 20250516 150552 55 60.00 KOSPI 화학 N N N Y 60 N 8470 -290 5 -3.31 2047809635 239219 72.53 8660 8710 8410 11380 6140 8760 8560.40 0.43 0 -741 9180 8970 8850 8640 8520 8910 8580 120 2620 500 5600 10 1 24000000 2033 24.84 1.63 12 1.00 341.00 5211.00 10140 20250422 -16.47 4210 20241210 101.19 10140 -16.47 20250422 5310 59.51 20250407 10140 -16.47 20250422 4210 101.19 20241210 5.34 Y 083420 500 120 억 102182 N N 21 N 00 N
4 20250516 140548 55 60.00 KOSPI 화학 N N N Y 60 N 8610 -150 5 -1.71 1840375715 214901 65.16 8660 8710 8410 11380 6140 8760 8563.83 0.43 0 -3570 9180 8970 8850 8640 8520 8910 8580 120 2620 500 5600 10 1 24000000 2066 25.25 1.65 12 0.90 341.00 5211.00 10140 20250422 -15.09 4210 20241210 104.51 10140 -15.09 20250422 5310 62.15 20250407 10140 -15.09 20250422 4210 104.51 20241210 5.34 Y 083420 500 120 억 102182 N N 21 N 00 N
5 20250516 130546 55 60.00 KOSPI 화학 N N N Y 60 N 8510 -250 5 -2.85 1561005865 182396 55.31 8660 8710 8410 11380 6140 8760 8558.33 0.43 0 -6348 9180 8970 8850 8640 8520 8910 8580 120 2620 500 5600 10 1 24000000 2042 24.96 1.63 12 0.76 341.00 5211.00 10140 20250422 -16.07 4210 20241210 102.14 10140 -16.07 20250422 5310 60.26 20250407 10140 -16.07 20250422 4210 102.14 20241210 5.34 Y 083420 500 120 억 102182 N N 21 N 00 N
6 20250516 120548 55 60.00 KOSPI 화학 N N N Y 60 N 8480 -280 5 -3.20 1369863945 159847 48.47 8660 8710 8410 11380 6140 8760 8569.84 0.43 0 -6099 9180 8970 8850 8640 8520 8910 8580 120 2620 500 5600 10 1 24000000 2035 24.87 1.63 12 0.67 341.00 5211.00 10140 20250422 -16.37 4210 20241210 101.43 10140 -16.37 20250422 5310 59.70 20250407 10140 -16.37 20250422 4210 101.43 20241210 5.34 Y 083420 500 120 억 102182 N N 21 N 00 N
7 20250516 110528 55 60.00 KOSPI 화학 N N N Y 60 N 8630 -130 5 -1.48 1190019295 138824 42.09 8660 8710 8410 11380 6140 8760 8572.14 0.43 0 -1890 9180 8970 8850 8640 8520 8910 8580 120 2620 500 5600 10 1 24000000 2071 25.31 1.66 12 0.58 341.00 5211.00 10140 20250422 -14.89 4210 20241210 104.99 10140 -14.89 20250422 5310 62.52 20250407 10140 -14.89 20250422 4210 104.99 20241210 5.34 Y 083420 500 120 억 102182 N N 21 N 00 N
8 20250516 100551 55 60.00 KOSPI 화학 N N N Y 60 N 8505 -255 5 -2.91 890760915 103648 31.43 8660 8710 8490 11380 6140 8760 8594.10 0.43 0 -9821 9180 8970 8850 8640 8520 8910 8580 120 2620 500 5600 10 1 24000000 2041 24.94 1.63 12 0.43 341.00 5211.00 10140 20250422 -16.12 4210 20241210 102.02 10140 -16.12 20250422 5310 60.17 20250407 10140 -16.12 20250422 4210 102.02 20241210 5.34 Y 083420 500 120 억 102182 N N 21 N 00 N
9 20250516 090551 55 60.00 KOSPI 화학 N N N Y 60 N 8640 -120 5 -1.37 184748740 21400 6.49 8660 8710 8590 11380 6140 8760 8633.12 0.43 0 -3299 9180 8970 8850 8640 8520 8910 8580 120 2620 500 5600 10 1 24000000 2074 25.34 1.66 12 0.09 341.00 5211.00 10140 20250422 -14.79 4210 20241210 105.23 10140 -14.79 20250422 5310 62.71 20250407 10140 -14.79 20250422 4210 105.23 20241210 5.34 Y 083420 500 120 억 102182 N N 21 N 00 N
10 20250515 160630 55 60.00 KOSPI 화학 N N N Y 60 N 8760 -250 5 -2.77 2919310530 329800 26.53 8930 9060 8730 11710 6310 9010 8851.74 0.39 0 -9307 9570 9290 8900 8620 8230 9430 8760 120 2700 500 5760 10 1 24000000 2102 25.69 1.68 12 1.37 341.00 5211.00 10140 20250422 -13.61 4210 20241210 108.08 10140 -13.61 20250422 5310 64.97 20250407 10140 -13.61 20250422 4210 108.08 20241210 5.22 Y 083420 500 120 억 94198 N N 21 N 00 N
11 20250515 150635 55 60.00 KOSPI 화학 N N N Y 60 N 8740 -270 5 -3.00 2789973620 315049 25.34 8930 9060 8730 11710 6310 9010 8855.66 0.39 0 -10743 9570 9290 8900 8620 8230 9430 8760 120 2700 500 5760 10 1 24000000 2098 25.63 1.68 12 1.31 341.00 5211.00 10140 20250422 -13.81 4210 20241210 107.60 10140 -13.81 20250422 5310 64.60 20250407 10140 -13.81 20250422 4210 107.60 20241210 5.22 Y 083420 500 120 억 94198 N N 723 N 00 N
12 20250515 140637 55 60.00 KOSPI 화학 N N N Y 60 N 8780 -230 5 -2.55 2546990385 287307 23.11 8930 9060 8740 11710 6310 9010 8865.02 0.39 0 -10541 9570 9290 8900 8620 8230 9430 8760 120 2700 500 5760 10 1 24000000 2107 25.75 1.68 12 1.20 341.00 5211.00 10140 20250422 -13.41 4210 20241210 108.55 10140 -13.41 20250422 5310 65.35 20250407 10140 -13.41 20250422 4210 108.55 20241210 5.22 Y 083420 500 120 억 94198 N N 723 N 00 N