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
134380/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
20250516,160702,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78000,0,3,0.00,2661900,34,87.18,78700,78700,78000,101400,54600,78000,78291.18,0.36,0,15,79200,78600,78300,77700,77400,78450,77550,24,23400,1000,57720,100,1,2199268,1715,6.37,0.98,12,0.00,12245.00,79301.00,86200,20240820,-9.51,71600,20240507,8.94,81300,-4.06,20250410,74200,5.12,20250326,86200,-9.51,20240820,74200,5.12,20250326,0.00,Y,134380,1000,24 억,,8012,N,N,5,N,00,N
20250516,150715,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78500,500,2,0.64,1491900,19,48.72,78700,78700,78500,101400,54600,78000,78521.05,0.36,0,15,79200,78600,78300,77700,77400,78450,77550,24,23400,1000,57720,100,1,2199268,1726,6.41,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.93,71600,20240507,9.64,81300,-3.44,20250410,74200,5.80,20250326,86200,-8.93,20240820,74200,5.80,20250326,0.00,Y,134380,1000,24 억,,8012,N,N,1,N,00,N
20250516,140709,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78500,500,2,0.64,1491900,19,48.72,78700,78700,78500,101400,54600,78000,78521.05,0.36,0,15,79200,78600,78300,77700,77400,78450,77550,24,23400,1000,57720,100,1,2199268,1726,6.41,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.93,71600,20240507,9.64,81300,-3.44,20250410,74200,5.80,20250326,86200,-8.93,20240820,74200,5.80,20250326,0.00,Y,134380,1000,24 억,,8012,N,N,1,N,00,N
20250516,130707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78500,500,2,0.64,314400,4,10.26,78700,78700,78500,101400,54600,78000,78600.00,0.36,0,0,79200,78600,78300,77700,77400,78450,77550,24,23400,1000,57720,100,1,2199268,1726,6.41,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.93,71600,20240507,9.64,81300,-3.44,20250410,74200,5.80,20250326,86200,-8.93,20240820,74200,5.80,20250326,0.00,Y,134380,1000,24 억,,8012,N,N,1,N,00,N
20250516,120710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78600,600,2,0.77,235900,3,7.69,78700,78700,78600,101400,54600,78000,78633.33,0.36,0,0,79200,78600,78300,77700,77400,78450,77550,24,23400,1000,57720,100,1,2199268,1729,6.42,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.82,71600,20240507,9.78,81300,-3.32,20250410,74200,5.93,20250326,86200,-8.82,20240820,74200,5.93,20250326,0.00,Y,134380,1000,24 억,,8012,N,N,1,N,00,N
20250516,110644,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78600,600,2,0.77,157300,2,5.13,78700,78700,78600,101400,54600,78000,78650.00,0.36,0,0,79200,78600,78300,77700,77400,78450,77550,24,23400,1000,57720,100,1,2199268,1729,6.42,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.82,71600,20240507,9.78,81300,-3.32,20250410,74200,5.93,20250326,86200,-8.82,20240820,74200,5.93,20250326,0.00,Y,134380,1000,24 억,,8012,N,N,1,N,00,N
20250516,100709,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78700,700,2,0.90,78700,1,2.56,78700,78700,78700,101400,54600,78000,78700.00,0.36,0,0,79200,78600,78300,77700,77400,78450,77550,24,23400,1000,57720,100,1,2199268,1731,6.43,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.70,71600,20240507,9.92,81300,-3.20,20250410,74200,6.06,20250326,86200,-8.70,20240820,74200,6.06,20250326,0.00,Y,134380,1000,24 억,,8012,N,N,1,N,00,N
20250516,090714,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78000,0,3,0.00,0,0,0.00,0,0,0,101400,54600,78000,0.00,0.36,0,0,79200,78600,78300,77700,77400,78450,77550,24,23400,1000,57720,100,1,2199268,1715,6.37,0.98,12,0.00,12245.00,79301.00,86200,20240820,-9.51,71600,20240507,8.94,81300,-4.06,20250410,74200,5.12,20250326,86200,-9.51,20240820,74200,5.12,20250326,0.00,Y,134380,1000,24 억,,8012,N,N,1,N,00,N
20250515,160802,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78000,-1000,5,-1.27,3042900,39,26.35,78900,78900,78000,102700,55300,79000,78023.08,0.36,0,5,79933,79466,78533,78066,77133,79700,78300,24,23700,1000,58460,100,1,2199268,1715,6.37,0.98,12,0.00,12245.00,79301.00,86200,20240820,-9.51,71600,20240507,8.94,81300,-4.06,20250410,74200,5.12,20250326,86200,-9.51,20240820,74200,5.12,20250326,0.00,Y,134380,1000,24 억,,8012,N,N,1,N,00,N
20250515,150810,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78000,-1000,5,-1.27,1794900,23,15.54,78900,78900,78000,102700,55300,79000,78039.13,0.36,0,0,79933,79466,78533,78066,77133,79700,78300,24,23700,1000,58460,100,1,2199268,1715,6.37,0.98,12,0.00,12245.00,79301.00,86200,20240820,-9.51,71600,20240507,8.94,81300,-4.06,20250410,74200,5.12,20250326,86200,-9.51,20240820,74200,5.12,20250326,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N
20250515,140811,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,-100,5,-0.13,78900,1,0.68,78900,78900,78900,102700,55300,79000,78900.00,0.36,0,0,79933,79466,78533,78066,77133,79700,78300,24,23700,1000,58460,100,1,2199268,1735,6.44,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.47,71600,20240507,10.20,81300,-2.95,20250410,74200,6.33,20250326,86200,-8.47,20240820,74200,6.33,20250326,0.00,Y,134380,1000,24 억,,8012,N,N,0,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 160702 57 100.00 KOSPI 화학 N N N N N 78000 0 3 0.00 2661900 34 87.18 78700 78700 78000 101400 54600 78000 78291.18 0.36 0 15 79200 78600 78300 77700 77400 78450 77550 24 23400 1000 57720 100 1 2199268 1715 6.37 0.98 12 0.00 12245.00 79301.00 86200 20240820 -9.51 71600 20240507 8.94 81300 -4.06 20250410 74200 5.12 20250326 86200 -9.51 20240820 74200 5.12 20250326 0.00 Y 134380 1000 24 억 8012 N N 5 N 00 N
3 20250516 150715 57 100.00 KOSPI 화학 N N N N N 78500 500 2 0.64 1491900 19 48.72 78700 78700 78500 101400 54600 78000 78521.05 0.36 0 15 79200 78600 78300 77700 77400 78450 77550 24 23400 1000 57720 100 1 2199268 1726 6.41 0.99 12 0.00 12245.00 79301.00 86200 20240820 -8.93 71600 20240507 9.64 81300 -3.44 20250410 74200 5.80 20250326 86200 -8.93 20240820 74200 5.80 20250326 0.00 Y 134380 1000 24 억 8012 N N 1 N 00 N
4 20250516 140709 57 100.00 KOSPI 화학 N N N N N 78500 500 2 0.64 1491900 19 48.72 78700 78700 78500 101400 54600 78000 78521.05 0.36 0 15 79200 78600 78300 77700 77400 78450 77550 24 23400 1000 57720 100 1 2199268 1726 6.41 0.99 12 0.00 12245.00 79301.00 86200 20240820 -8.93 71600 20240507 9.64 81300 -3.44 20250410 74200 5.80 20250326 86200 -8.93 20240820 74200 5.80 20250326 0.00 Y 134380 1000 24 억 8012 N N 1 N 00 N
5 20250516 130707 57 100.00 KOSPI 화학 N N N N N 78500 500 2 0.64 314400 4 10.26 78700 78700 78500 101400 54600 78000 78600.00 0.36 0 0 79200 78600 78300 77700 77400 78450 77550 24 23400 1000 57720 100 1 2199268 1726 6.41 0.99 12 0.00 12245.00 79301.00 86200 20240820 -8.93 71600 20240507 9.64 81300 -3.44 20250410 74200 5.80 20250326 86200 -8.93 20240820 74200 5.80 20250326 0.00 Y 134380 1000 24 억 8012 N N 1 N 00 N
6 20250516 120710 57 100.00 KOSPI 화학 N N N N N 78600 600 2 0.77 235900 3 7.69 78700 78700 78600 101400 54600 78000 78633.33 0.36 0 0 79200 78600 78300 77700 77400 78450 77550 24 23400 1000 57720 100 1 2199268 1729 6.42 0.99 12 0.00 12245.00 79301.00 86200 20240820 -8.82 71600 20240507 9.78 81300 -3.32 20250410 74200 5.93 20250326 86200 -8.82 20240820 74200 5.93 20250326 0.00 Y 134380 1000 24 억 8012 N N 1 N 00 N
7 20250516 110644 57 100.00 KOSPI 화학 N N N N N 78600 600 2 0.77 157300 2 5.13 78700 78700 78600 101400 54600 78000 78650.00 0.36 0 0 79200 78600 78300 77700 77400 78450 77550 24 23400 1000 57720 100 1 2199268 1729 6.42 0.99 12 0.00 12245.00 79301.00 86200 20240820 -8.82 71600 20240507 9.78 81300 -3.32 20250410 74200 5.93 20250326 86200 -8.82 20240820 74200 5.93 20250326 0.00 Y 134380 1000 24 억 8012 N N 1 N 00 N
8 20250516 100709 57 100.00 KOSPI 화학 N N N N N 78700 700 2 0.90 78700 1 2.56 78700 78700 78700 101400 54600 78000 78700.00 0.36 0 0 79200 78600 78300 77700 77400 78450 77550 24 23400 1000 57720 100 1 2199268 1731 6.43 0.99 12 0.00 12245.00 79301.00 86200 20240820 -8.70 71600 20240507 9.92 81300 -3.20 20250410 74200 6.06 20250326 86200 -8.70 20240820 74200 6.06 20250326 0.00 Y 134380 1000 24 억 8012 N N 1 N 00 N
9 20250516 090714 57 100.00 KOSPI 화학 N N N N N 78000 0 3 0.00 0 0 0.00 0 0 0 101400 54600 78000 0.00 0.36 0 0 79200 78600 78300 77700 77400 78450 77550 24 23400 1000 57720 100 1 2199268 1715 6.37 0.98 12 0.00 12245.00 79301.00 86200 20240820 -9.51 71600 20240507 8.94 81300 -4.06 20250410 74200 5.12 20250326 86200 -9.51 20240820 74200 5.12 20250326 0.00 Y 134380 1000 24 억 8012 N N 1 N 00 N
10 20250515 160802 57 100.00 KOSPI 화학 N N N N N 78000 -1000 5 -1.27 3042900 39 26.35 78900 78900 78000 102700 55300 79000 78023.08 0.36 0 5 79933 79466 78533 78066 77133 79700 78300 24 23700 1000 58460 100 1 2199268 1715 6.37 0.98 12 0.00 12245.00 79301.00 86200 20240820 -9.51 71600 20240507 8.94 81300 -4.06 20250410 74200 5.12 20250326 86200 -9.51 20240820 74200 5.12 20250326 0.00 Y 134380 1000 24 억 8012 N N 1 N 00 N
11 20250515 150810 57 100.00 KOSPI 화학 N N N N N 78000 -1000 5 -1.27 1794900 23 15.54 78900 78900 78000 102700 55300 79000 78039.13 0.36 0 0 79933 79466 78533 78066 77133 79700 78300 24 23700 1000 58460 100 1 2199268 1715 6.37 0.98 12 0.00 12245.00 79301.00 86200 20240820 -9.51 71600 20240507 8.94 81300 -4.06 20250410 74200 5.12 20250326 86200 -9.51 20240820 74200 5.12 20250326 0.00 Y 134380 1000 24 억 8012 N N 0 N 00 N
12 20250515 140811 57 100.00 KOSPI 화학 N N N N N 78900 -100 5 -0.13 78900 1 0.68 78900 78900 78900 102700 55300 79000 78900.00 0.36 0 0 79933 79466 78533 78066 77133 79700 78300 24 23700 1000 58460 100 1 2199268 1735 6.44 0.99 12 0.00 12245.00 79301.00 86200 20240820 -8.47 71600 20240507 10.20 81300 -2.95 20250410 74200 6.33 20250326 86200 -8.47 20240820 74200 6.33 20250326 0.00 Y 134380 1000 24 억 8012 N N 0 N 00 N