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
090350/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
20250516,160600,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7970,-380,5,-4.55,1763106725,219566,101.26,8280,8340,7930,10850,5850,8350,8029.81,7.35,0,-61752,8570,8460,8370,8260,8170,8415,8215,100,2500,500,6340,10,1,20000000,1594,4.64,0.40,12,1.10,1719.00,19881.00,11810,20240517,-32.51,7000,20250409,13.86,8480,-6.01,20250515,7000,13.86,20250409,11810,-32.51,20240517,7000,13.86,20250409,2.01,Y,090350,500,100 억,,1469890,N,N,6938,N,00,N
20250516,150609,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7950,-400,5,-4.79,1710677480,212986,98.22,8280,8340,7930,10850,5850,8350,8031.70,7.35,0,-58121,8570,8460,8370,8260,8170,8415,8215,100,2500,500,6340,10,1,20000000,1590,4.62,0.40,12,1.06,1719.00,19881.00,11810,20240517,-32.68,7000,20250409,13.57,8480,-6.25,20250515,7000,13.57,20250409,11810,-32.68,20240517,7000,13.57,20250409,2.01,Y,090350,500,100 억,,1469890,N,N,6590,N,00,N
20250516,140605,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7980,-370,5,-4.43,1608096790,200112,92.29,8280,8340,7930,10850,5850,8350,8035.80,7.35,0,-57074,8570,8460,8370,8260,8170,8415,8215,100,2500,500,6340,10,1,20000000,1596,4.64,0.40,12,1.00,1719.00,19881.00,11810,20240517,-32.43,7000,20250409,14.00,8480,-5.90,20250515,7000,14.00,20250409,11810,-32.43,20240517,7000,14.00,20250409,2.01,Y,090350,500,100 억,,1469890,N,N,6590,N,00,N
20250516,130603,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7960,-390,5,-4.67,1497768100,186277,85.90,8280,8340,7930,10850,5850,8350,8040.34,7.35,0,-52544,8570,8460,8370,8260,8170,8415,8215,100,2500,500,6340,10,1,20000000,1592,4.63,0.40,12,0.93,1719.00,19881.00,11810,20240517,-32.60,7000,20250409,13.71,8480,-6.13,20250515,7000,13.71,20250409,11810,-32.60,20240517,7000,13.71,20250409,2.01,Y,090350,500,100 억,,1469890,N,N,6590,N,00,N
20250516,120605,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7960,-390,5,-4.67,1329787155,165148,76.16,8280,8340,7940,10850,5850,8350,8051.88,7.35,0,-39828,8570,8460,8370,8260,8170,8415,8215,100,2500,500,6340,10,1,20000000,1592,4.63,0.40,12,0.83,1719.00,19881.00,11810,20240517,-32.60,7000,20250409,13.71,8480,-6.13,20250515,7000,13.71,20250409,11810,-32.60,20240517,7000,13.71,20250409,2.01,Y,090350,500,100 억,,1469890,N,N,6590,N,00,N
20250516,110544,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7950,-400,5,-4.79,1159791930,143852,66.34,8280,8340,7940,10850,5850,8350,8062.16,7.35,0,-32807,8570,8460,8370,8260,8170,8415,8215,100,2500,500,6340,10,1,20000000,1590,4.62,0.40,12,0.72,1719.00,19881.00,11810,20240517,-32.68,7000,20250409,13.57,8480,-6.25,20250515,7000,13.57,20250409,11810,-32.68,20240517,7000,13.57,20250409,2.01,Y,090350,500,100 억,,1469890,N,N,6590,N,00,N
20250516,100608,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8010,-340,5,-4.07,848713125,104824,48.34,8280,8340,7990,10850,5850,8350,8096.26,7.35,0,-18614,8570,8460,8370,8260,8170,8415,8215,100,2500,500,6340,10,1,20000000,1602,4.66,0.40,12,0.52,1719.00,19881.00,11810,20240517,-32.18,7000,20250409,14.43,8480,-5.54,20250515,7000,14.43,20250409,11810,-32.18,20240517,7000,14.43,20250409,2.01,Y,090350,500,100 억,,1469890,N,N,6590,N,00,N
20250516,090608,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8200,-150,5,-1.80,76797770,9354,4.31,8280,8340,8150,10850,5850,8350,8208.34,7.35,0,-1201,8570,8460,8370,8260,8170,8415,8215,100,2500,500,6340,10,1,20000000,1640,4.77,0.41,12,0.05,1719.00,19881.00,11810,20240517,-30.57,7000,20250409,17.14,8480,-3.30,20250515,7000,17.14,20250409,11810,-30.57,20240517,7000,17.14,20250409,2.01,Y,090350,500,100 억,,1469890,N,N,6590,N,00,N
20250515,160649,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8350,70,2,0.85,1765986800,210695,175.25,8370,8480,8280,10760,5800,8280,8381.92,7.17,0,38063,8453,8366,8253,8166,8053,8410,8210,100,2480,500,6290,10,1,20000000,1670,4.86,0.42,12,1.05,1719.00,19881.00,11810,20240517,-29.30,7000,20250409,19.29,8480,-1.53,20250515,7000,19.29,20250409,11810,-29.30,20240517,7000,19.29,20250409,2.00,Y,090350,500,100 억,,1433399,N,N,6590,N,00,N
20250515,150655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8380,100,2,1.21,1686240245,201161,167.32,8370,8480,8280,10760,5800,8280,8382.54,7.17,0,36679,8453,8366,8253,8166,8053,8410,8210,100,2480,500,6290,10,1,20000000,1676,4.87,0.42,12,1.01,1719.00,19881.00,11810,20240517,-29.04,7000,20250409,19.71,8480,-1.18,20250515,7000,19.71,20250409,11810,-29.04,20240517,7000,19.71,20250409,2.00,Y,090350,500,100 억,,1433399,N,N,7191,N,00,N
20250515,140657,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8380,100,2,1.21,1567187500,186939,155.49,8370,8480,8280,10760,5800,8280,8383.42,7.17,0,30957,8453,8366,8253,8166,8053,8410,8210,100,2480,500,6290,10,1,20000000,1676,4.87,0.42,12,0.93,1719.00,19881.00,11810,20240517,-29.04,7000,20250409,19.71,8480,-1.18,20250515,7000,19.71,20250409,11810,-29.04,20240517,7000,19.71,20250409,2.00,Y,090350,500,100 억,,1433399,N,N,7191,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 160600 55 60.00 KOSPI 화학 N N N Y 60 N 7970 -380 5 -4.55 1763106725 219566 101.26 8280 8340 7930 10850 5850 8350 8029.81 7.35 0 -61752 8570 8460 8370 8260 8170 8415 8215 100 2500 500 6340 10 1 20000000 1594 4.64 0.40 12 1.10 1719.00 19881.00 11810 20240517 -32.51 7000 20250409 13.86 8480 -6.01 20250515 7000 13.86 20250409 11810 -32.51 20240517 7000 13.86 20250409 2.01 Y 090350 500 100 억 1469890 N N 6938 N 00 N
3 20250516 150609 55 60.00 KOSPI 화학 N N N Y 60 N 7950 -400 5 -4.79 1710677480 212986 98.22 8280 8340 7930 10850 5850 8350 8031.70 7.35 0 -58121 8570 8460 8370 8260 8170 8415 8215 100 2500 500 6340 10 1 20000000 1590 4.62 0.40 12 1.06 1719.00 19881.00 11810 20240517 -32.68 7000 20250409 13.57 8480 -6.25 20250515 7000 13.57 20250409 11810 -32.68 20240517 7000 13.57 20250409 2.01 Y 090350 500 100 억 1469890 N N 6590 N 00 N
4 20250516 140605 55 60.00 KOSPI 화학 N N N Y 60 N 7980 -370 5 -4.43 1608096790 200112 92.29 8280 8340 7930 10850 5850 8350 8035.80 7.35 0 -57074 8570 8460 8370 8260 8170 8415 8215 100 2500 500 6340 10 1 20000000 1596 4.64 0.40 12 1.00 1719.00 19881.00 11810 20240517 -32.43 7000 20250409 14.00 8480 -5.90 20250515 7000 14.00 20250409 11810 -32.43 20240517 7000 14.00 20250409 2.01 Y 090350 500 100 억 1469890 N N 6590 N 00 N
5 20250516 130603 55 60.00 KOSPI 화학 N N N Y 60 N 7960 -390 5 -4.67 1497768100 186277 85.90 8280 8340 7930 10850 5850 8350 8040.34 7.35 0 -52544 8570 8460 8370 8260 8170 8415 8215 100 2500 500 6340 10 1 20000000 1592 4.63 0.40 12 0.93 1719.00 19881.00 11810 20240517 -32.60 7000 20250409 13.71 8480 -6.13 20250515 7000 13.71 20250409 11810 -32.60 20240517 7000 13.71 20250409 2.01 Y 090350 500 100 억 1469890 N N 6590 N 00 N
6 20250516 120605 55 60.00 KOSPI 화학 N N N Y 60 N 7960 -390 5 -4.67 1329787155 165148 76.16 8280 8340 7940 10850 5850 8350 8051.88 7.35 0 -39828 8570 8460 8370 8260 8170 8415 8215 100 2500 500 6340 10 1 20000000 1592 4.63 0.40 12 0.83 1719.00 19881.00 11810 20240517 -32.60 7000 20250409 13.71 8480 -6.13 20250515 7000 13.71 20250409 11810 -32.60 20240517 7000 13.71 20250409 2.01 Y 090350 500 100 억 1469890 N N 6590 N 00 N
7 20250516 110544 55 60.00 KOSPI 화학 N N N Y 60 N 7950 -400 5 -4.79 1159791930 143852 66.34 8280 8340 7940 10850 5850 8350 8062.16 7.35 0 -32807 8570 8460 8370 8260 8170 8415 8215 100 2500 500 6340 10 1 20000000 1590 4.62 0.40 12 0.72 1719.00 19881.00 11810 20240517 -32.68 7000 20250409 13.57 8480 -6.25 20250515 7000 13.57 20250409 11810 -32.68 20240517 7000 13.57 20250409 2.01 Y 090350 500 100 억 1469890 N N 6590 N 00 N
8 20250516 100608 55 60.00 KOSPI 화학 N N N Y 60 N 8010 -340 5 -4.07 848713125 104824 48.34 8280 8340 7990 10850 5850 8350 8096.26 7.35 0 -18614 8570 8460 8370 8260 8170 8415 8215 100 2500 500 6340 10 1 20000000 1602 4.66 0.40 12 0.52 1719.00 19881.00 11810 20240517 -32.18 7000 20250409 14.43 8480 -5.54 20250515 7000 14.43 20250409 11810 -32.18 20240517 7000 14.43 20250409 2.01 Y 090350 500 100 억 1469890 N N 6590 N 00 N
9 20250516 090608 55 60.00 KOSPI 화학 N N N Y 60 N 8200 -150 5 -1.80 76797770 9354 4.31 8280 8340 8150 10850 5850 8350 8208.34 7.35 0 -1201 8570 8460 8370 8260 8170 8415 8215 100 2500 500 6340 10 1 20000000 1640 4.77 0.41 12 0.05 1719.00 19881.00 11810 20240517 -30.57 7000 20250409 17.14 8480 -3.30 20250515 7000 17.14 20250409 11810 -30.57 20240517 7000 17.14 20250409 2.01 Y 090350 500 100 억 1469890 N N 6590 N 00 N
10 20250515 160649 55 60.00 KOSPI 화학 N N N Y 60 N 8350 70 2 0.85 1765986800 210695 175.25 8370 8480 8280 10760 5800 8280 8381.92 7.17 0 38063 8453 8366 8253 8166 8053 8410 8210 100 2480 500 6290 10 1 20000000 1670 4.86 0.42 12 1.05 1719.00 19881.00 11810 20240517 -29.30 7000 20250409 19.29 8480 -1.53 20250515 7000 19.29 20250409 11810 -29.30 20240517 7000 19.29 20250409 2.00 Y 090350 500 100 억 1433399 N N 6590 N 00 N
11 20250515 150655 55 60.00 KOSPI 화학 N N N Y 60 N 8380 100 2 1.21 1686240245 201161 167.32 8370 8480 8280 10760 5800 8280 8382.54 7.17 0 36679 8453 8366 8253 8166 8053 8410 8210 100 2480 500 6290 10 1 20000000 1676 4.87 0.42 12 1.01 1719.00 19881.00 11810 20240517 -29.04 7000 20250409 19.71 8480 -1.18 20250515 7000 19.71 20250409 11810 -29.04 20240517 7000 19.71 20250409 2.00 Y 090350 500 100 억 1433399 N N 7191 N 00 N
12 20250515 140657 55 60.00 KOSPI 화학 N N N Y 60 N 8380 100 2 1.21 1567187500 186939 155.49 8370 8480 8280 10760 5800 8280 8383.42 7.17 0 30957 8453 8366 8253 8166 8053 8410 8210 100 2480 500 6290 10 1 20000000 1676 4.87 0.42 12 0.93 1719.00 19881.00 11810 20240517 -29.04 7000 20250409 19.71 8480 -1.18 20250515 7000 19.71 20250409 11810 -29.04 20240517 7000 19.71 20250409 2.00 Y 090350 500 100 억 1433399 N N 7191 N 00 N