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
100250/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
20250516,160622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3055,-20,5,-0.65,147878074,48663,266.49,3045,3060,3010,3995,2155,3075,3038.82,1.69,0,-5453,3095,3085,3065,3055,3035,3090,3060,279,920,500,2270,5,1,55895292,1708,11.15,0.46,12,0.09,274.00,6611.00,3405,20240724,-10.28,2855,20250414,7.01,3230,-5.42,20250408,2855,7.01,20250414,3405,-10.28,20240724,2855,7.01,20250414,0.17,Y,100250,500,279 억,,944118,N,N,212,N,00,N
20250516,150632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3045,-30,5,-0.98,117800484,38776,212.34,3045,3060,3010,3995,2155,3075,3037.97,1.69,0,-3782,3095,3085,3065,3055,3035,3090,3060,279,920,500,2270,5,1,55895292,1702,11.11,0.46,12,0.07,274.00,6611.00,3405,20240724,-10.57,2855,20250414,6.65,3230,-5.73,20250408,2855,6.65,20250414,3405,-10.57,20240724,2855,6.65,20250414,0.17,Y,100250,500,279 억,,944118,N,N,5,N,00,N
20250516,140629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3045,-30,5,-0.98,107938984,35529,194.56,3045,3060,3010,3995,2155,3075,3038.05,1.69,0,-2637,3095,3085,3065,3055,3035,3090,3060,279,920,500,2270,5,1,55895292,1702,11.11,0.46,12,0.06,274.00,6611.00,3405,20240724,-10.57,2855,20250414,6.65,3230,-5.73,20250408,2855,6.65,20250414,3405,-10.57,20240724,2855,6.65,20250414,0.17,Y,100250,500,279 억,,944118,N,N,5,N,00,N
20250516,130626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3045,-30,5,-0.98,103698014,34133,186.92,3045,3060,3010,3995,2155,3075,3038.06,1.69,0,-2533,3095,3085,3065,3055,3035,3090,3060,279,920,500,2270,5,1,55895292,1702,11.11,0.46,12,0.06,274.00,6611.00,3405,20240724,-10.57,2855,20250414,6.65,3230,-5.73,20250408,2855,6.65,20250414,3405,-10.57,20240724,2855,6.65,20250414,0.17,Y,100250,500,279 억,,944118,N,N,5,N,00,N
20250516,120628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3040,-35,5,-1.14,100275164,33008,180.76,3045,3060,3010,3995,2155,3075,3037.90,1.69,0,-1906,3095,3085,3065,3055,3035,3090,3060,279,920,500,2270,5,1,55895292,1699,11.09,0.46,12,0.06,274.00,6611.00,3405,20240724,-10.72,2855,20250414,6.48,3230,-5.88,20250408,2855,6.48,20250414,3405,-10.72,20240724,2855,6.48,20250414,0.17,Y,100250,500,279 억,,944118,N,N,5,N,00,N
20250516,110606,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3050,-25,5,-0.81,18844740,6179,33.84,3045,3060,3045,3995,2155,3075,3049.80,1.69,0,-1354,3095,3085,3065,3055,3035,3090,3060,279,920,500,2270,5,1,55895292,1705,11.13,0.46,12,0.01,274.00,6611.00,3405,20240724,-10.43,2855,20250414,6.83,3230,-5.57,20250408,2855,6.83,20250414,3405,-10.43,20240724,2855,6.83,20250414,0.17,Y,100250,500,279 억,,944118,N,N,5,N,00,N
20250516,100631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3060,-15,5,-0.49,4199310,1375,7.53,3045,3060,3045,3995,2155,3075,3054.04,1.69,0,-16,3095,3085,3065,3055,3035,3090,3060,279,920,500,2270,5,1,55895292,1710,11.17,0.46,12,0.00,274.00,6611.00,3405,20240724,-10.13,2855,20250414,7.18,3230,-5.26,20250408,2855,7.18,20250414,3405,-10.13,20240724,2855,7.18,20250414,0.17,Y,100250,500,279 억,,944118,N,N,5,N,00,N
20250516,090632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3060,-15,5,-0.49,1136145,372,2.04,3045,3060,3045,3995,2155,3075,3054.15,1.69,0,8,3095,3085,3065,3055,3035,3090,3060,279,920,500,2270,5,1,55895292,1710,11.17,0.46,12,0.00,274.00,6611.00,3405,20240724,-10.13,2855,20250414,7.18,3230,-5.26,20250408,2855,7.18,20250414,3405,-10.13,20240724,2855,7.18,20250414,0.17,Y,100250,500,279 억,,944118,N,N,5,N,00,N
20250515,160715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3075,0,3,0.00,50825560,16590,48.41,3075,3075,3045,3995,2155,3075,3063.63,1.69,0,2369,3105,3090,3070,3055,3035,3097,3062,279,920,500,2270,5,1,55895292,1719,11.22,0.47,12,0.03,274.00,6611.00,3405,20240724,-9.69,2855,20250414,7.71,3230,-4.80,20250408,2855,7.71,20250414,3405,-9.69,20240724,2855,7.71,20250414,0.17,Y,100250,500,279 억,,941912,N,N,5,N,00,N
20250515,150722,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3050,-25,5,-0.81,38697395,12630,36.85,3075,3075,3050,3995,2155,3075,3063.93,1.69,0,1209,3105,3090,3070,3055,3035,3097,3062,279,920,500,2270,5,1,55895292,1705,11.13,0.46,12,0.02,274.00,6611.00,3405,20240724,-10.43,2855,20250414,6.83,3230,-5.57,20250408,2855,6.83,20250414,3405,-10.43,20240724,2855,6.83,20250414,0.17,Y,100250,500,279 억,,941912,N,N,17,N,00,N
20250515,140723,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3060,-15,5,-0.49,25106825,8188,23.89,3075,3075,3060,3995,2155,3075,3066.30,1.69,0,1121,3105,3090,3070,3055,3035,3097,3062,279,920,500,2270,5,1,55895292,1710,11.17,0.46,12,0.01,274.00,6611.00,3405,20240724,-10.13,2855,20250414,7.18,3230,-5.26,20250408,2855,7.18,20250414,3405,-10.13,20240724,2855,7.18,20250414,0.17,Y,100250,500,279 억,,941912,N,N,17,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 160622 57 100.00 KOSPI 화학 N N N N N 3055 -20 5 -0.65 147878074 48663 266.49 3045 3060 3010 3995 2155 3075 3038.82 1.69 0 -5453 3095 3085 3065 3055 3035 3090 3060 279 920 500 2270 5 1 55895292 1708 11.15 0.46 12 0.09 274.00 6611.00 3405 20240724 -10.28 2855 20250414 7.01 3230 -5.42 20250408 2855 7.01 20250414 3405 -10.28 20240724 2855 7.01 20250414 0.17 Y 100250 500 279 억 944118 N N 212 N 00 N
3 20250516 150632 57 100.00 KOSPI 화학 N N N N N 3045 -30 5 -0.98 117800484 38776 212.34 3045 3060 3010 3995 2155 3075 3037.97 1.69 0 -3782 3095 3085 3065 3055 3035 3090 3060 279 920 500 2270 5 1 55895292 1702 11.11 0.46 12 0.07 274.00 6611.00 3405 20240724 -10.57 2855 20250414 6.65 3230 -5.73 20250408 2855 6.65 20250414 3405 -10.57 20240724 2855 6.65 20250414 0.17 Y 100250 500 279 억 944118 N N 5 N 00 N
4 20250516 140629 57 100.00 KOSPI 화학 N N N N N 3045 -30 5 -0.98 107938984 35529 194.56 3045 3060 3010 3995 2155 3075 3038.05 1.69 0 -2637 3095 3085 3065 3055 3035 3090 3060 279 920 500 2270 5 1 55895292 1702 11.11 0.46 12 0.06 274.00 6611.00 3405 20240724 -10.57 2855 20250414 6.65 3230 -5.73 20250408 2855 6.65 20250414 3405 -10.57 20240724 2855 6.65 20250414 0.17 Y 100250 500 279 억 944118 N N 5 N 00 N
5 20250516 130626 57 100.00 KOSPI 화학 N N N N N 3045 -30 5 -0.98 103698014 34133 186.92 3045 3060 3010 3995 2155 3075 3038.06 1.69 0 -2533 3095 3085 3065 3055 3035 3090 3060 279 920 500 2270 5 1 55895292 1702 11.11 0.46 12 0.06 274.00 6611.00 3405 20240724 -10.57 2855 20250414 6.65 3230 -5.73 20250408 2855 6.65 20250414 3405 -10.57 20240724 2855 6.65 20250414 0.17 Y 100250 500 279 억 944118 N N 5 N 00 N
6 20250516 120628 57 100.00 KOSPI 화학 N N N N N 3040 -35 5 -1.14 100275164 33008 180.76 3045 3060 3010 3995 2155 3075 3037.90 1.69 0 -1906 3095 3085 3065 3055 3035 3090 3060 279 920 500 2270 5 1 55895292 1699 11.09 0.46 12 0.06 274.00 6611.00 3405 20240724 -10.72 2855 20250414 6.48 3230 -5.88 20250408 2855 6.48 20250414 3405 -10.72 20240724 2855 6.48 20250414 0.17 Y 100250 500 279 억 944118 N N 5 N 00 N
7 20250516 110606 57 100.00 KOSPI 화학 N N N N N 3050 -25 5 -0.81 18844740 6179 33.84 3045 3060 3045 3995 2155 3075 3049.80 1.69 0 -1354 3095 3085 3065 3055 3035 3090 3060 279 920 500 2270 5 1 55895292 1705 11.13 0.46 12 0.01 274.00 6611.00 3405 20240724 -10.43 2855 20250414 6.83 3230 -5.57 20250408 2855 6.83 20250414 3405 -10.43 20240724 2855 6.83 20250414 0.17 Y 100250 500 279 억 944118 N N 5 N 00 N
8 20250516 100631 57 100.00 KOSPI 화학 N N N N N 3060 -15 5 -0.49 4199310 1375 7.53 3045 3060 3045 3995 2155 3075 3054.04 1.69 0 -16 3095 3085 3065 3055 3035 3090 3060 279 920 500 2270 5 1 55895292 1710 11.17 0.46 12 0.00 274.00 6611.00 3405 20240724 -10.13 2855 20250414 7.18 3230 -5.26 20250408 2855 7.18 20250414 3405 -10.13 20240724 2855 7.18 20250414 0.17 Y 100250 500 279 억 944118 N N 5 N 00 N
9 20250516 090632 57 100.00 KOSPI 화학 N N N N N 3060 -15 5 -0.49 1136145 372 2.04 3045 3060 3045 3995 2155 3075 3054.15 1.69 0 8 3095 3085 3065 3055 3035 3090 3060 279 920 500 2270 5 1 55895292 1710 11.17 0.46 12 0.00 274.00 6611.00 3405 20240724 -10.13 2855 20250414 7.18 3230 -5.26 20250408 2855 7.18 20250414 3405 -10.13 20240724 2855 7.18 20250414 0.17 Y 100250 500 279 억 944118 N N 5 N 00 N
10 20250515 160715 57 100.00 KOSPI 화학 N N N N N 3075 0 3 0.00 50825560 16590 48.41 3075 3075 3045 3995 2155 3075 3063.63 1.69 0 2369 3105 3090 3070 3055 3035 3097 3062 279 920 500 2270 5 1 55895292 1719 11.22 0.47 12 0.03 274.00 6611.00 3405 20240724 -9.69 2855 20250414 7.71 3230 -4.80 20250408 2855 7.71 20250414 3405 -9.69 20240724 2855 7.71 20250414 0.17 Y 100250 500 279 억 941912 N N 5 N 00 N
11 20250515 150722 57 100.00 KOSPI 화학 N N N N N 3050 -25 5 -0.81 38697395 12630 36.85 3075 3075 3050 3995 2155 3075 3063.93 1.69 0 1209 3105 3090 3070 3055 3035 3097 3062 279 920 500 2270 5 1 55895292 1705 11.13 0.46 12 0.02 274.00 6611.00 3405 20240724 -10.43 2855 20250414 6.83 3230 -5.57 20250408 2855 6.83 20250414 3405 -10.43 20240724 2855 6.83 20250414 0.17 Y 100250 500 279 억 941912 N N 17 N 00 N
12 20250515 140723 57 100.00 KOSPI 화학 N N N N N 3060 -15 5 -0.49 25106825 8188 23.89 3075 3075 3060 3995 2155 3075 3066.30 1.69 0 1121 3105 3090 3070 3055 3035 3097 3062 279 920 500 2270 5 1 55895292 1710 11.17 0.46 12 0.01 274.00 6611.00 3405 20240724 -10.13 2855 20250414 7.18 3230 -5.26 20250408 2855 7.18 20250414 3405 -10.13 20240724 2855 7.18 20250414 0.17 Y 100250 500 279 억 941912 N N 17 N 00 N