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
163560/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
20250516,160722,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7360,-20,5,-0.27,290942505,39815,73.20,7400,7410,7250,9590,5170,7380,7307.36,3.64,0,-2053,7606,7492,7406,7292,7206,7450,7250,70,2210,500,5310,10,1,13900000,1023,9.40,0.45,12,0.29,783.00,16290.00,10170,20240528,-27.63,6070,20241209,21.25,8410,-12.49,20250213,6330,16.27,20250409,10170,-27.63,20240528,6070,21.25,20241209,1.77,Y,163560,500,69 억,,505515,N,N,5262,N,00,N
20250516,150735,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7290,-90,5,-1.22,226899395,31093,57.16,7400,7410,7250,9590,5170,7380,7297.44,3.64,0,1680,7606,7492,7406,7292,7206,7450,7250,70,2210,500,5310,10,1,13900000,1013,9.31,0.45,12,0.22,783.00,16290.00,10170,20240528,-28.32,6070,20241209,20.10,8410,-13.32,20250213,6330,15.17,20250409,10170,-28.32,20240528,6070,20.10,20241209,1.77,Y,163560,500,69 억,,505515,N,N,1991,N,00,N
20250516,140730,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7280,-100,5,-1.36,206129655,28239,51.92,7400,7410,7250,9590,5170,7380,7299.47,3.64,0,1721,7606,7492,7406,7292,7206,7450,7250,70,2210,500,5310,10,1,13900000,1012,9.30,0.45,12,0.20,783.00,16290.00,10170,20240528,-28.42,6070,20241209,19.93,8410,-13.44,20250213,6330,15.01,20250409,10170,-28.42,20240528,6070,19.93,20241209,1.77,Y,163560,500,69 억,,505515,N,N,1991,N,00,N
20250516,130728,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7300,-80,5,-1.08,150147625,20533,37.75,7400,7410,7270,9590,5170,7380,7312.50,3.64,0,-629,7606,7492,7406,7292,7206,7450,7250,70,2210,500,5310,10,1,13900000,1015,9.32,0.45,12,0.15,783.00,16290.00,10170,20240528,-28.22,6070,20241209,20.26,8410,-13.20,20250213,6330,15.32,20250409,10170,-28.22,20240528,6070,20.26,20241209,1.77,Y,163560,500,69 억,,505515,N,N,1991,N,00,N
20250516,120732,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7310,-70,5,-0.95,133894045,18305,33.65,7400,7410,7270,9590,5170,7380,7314.62,3.64,0,605,7606,7492,7406,7292,7206,7450,7250,70,2210,500,5310,10,1,13900000,1016,9.34,0.45,12,0.13,783.00,16290.00,10170,20240528,-28.12,6070,20241209,20.43,8410,-13.08,20250213,6330,15.48,20250409,10170,-28.12,20240528,6070,20.43,20241209,1.77,Y,163560,500,69 억,,505515,N,N,1991,N,00,N
20250516,110703,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7280,-100,5,-1.36,116247410,15882,29.20,7400,7410,7270,9590,5170,7380,7319.44,3.64,0,194,7606,7492,7406,7292,7206,7450,7250,70,2210,500,5310,10,1,13900000,1012,9.30,0.45,12,0.11,783.00,16290.00,10170,20240528,-28.42,6070,20241209,19.93,8410,-13.44,20250213,6330,15.01,20250409,10170,-28.42,20240528,6070,19.93,20241209,1.77,Y,163560,500,69 억,,505515,N,N,1991,N,00,N
20250516,100729,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7300,-80,5,-1.08,86998780,11867,21.82,7400,7410,7270,9590,5170,7380,7331.15,3.64,0,-1106,7606,7492,7406,7292,7206,7450,7250,70,2210,500,5310,10,1,13900000,1015,9.32,0.45,12,0.09,783.00,16290.00,10170,20240528,-28.22,6070,20241209,20.26,8410,-13.20,20250213,6330,15.32,20250409,10170,-28.22,20240528,6070,20.26,20241209,1.77,Y,163560,500,69 억,,505515,N,N,1991,N,00,N
20250516,090735,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7390,10,2,0.14,11330100,1534,2.82,7400,7410,7360,9590,5170,7380,7385.98,3.64,0,-842,7606,7492,7406,7292,7206,7450,7250,70,2210,500,5310,10,1,13900000,1027,9.44,0.45,12,0.01,783.00,16290.00,10170,20240528,-27.34,6070,20241209,21.75,8410,-12.13,20250213,6330,16.75,20250409,10170,-27.34,20240528,6070,21.75,20241209,1.77,Y,163560,500,69 억,,505515,N,N,1991,N,00,N
20250515,160825,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7380,-110,5,-1.47,396555260,53652,75.99,7490,7520,7320,9730,5250,7490,7391.21,3.69,0,-4697,7623,7556,7463,7396,7303,7590,7430,70,2240,500,5390,10,1,13900000,1026,9.43,0.45,12,0.39,783.00,16290.00,10170,20240528,-27.43,6070,20241209,21.58,8410,-12.25,20250213,6330,16.59,20250409,10170,-27.43,20240528,6070,21.58,20241209,1.79,Y,163560,500,69 억,,512530,N,N,1991,N,00,N
20250515,150835,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7340,-150,5,-2.00,369169250,49934,70.73,7490,7520,7320,9730,5250,7490,7393.10,3.69,0,-3529,7623,7556,7463,7396,7303,7590,7430,70,2240,500,5390,10,1,13900000,1020,9.37,0.45,12,0.36,783.00,16290.00,10170,20240528,-27.83,6070,20241209,20.92,8410,-12.72,20250213,6330,15.96,20250409,10170,-27.83,20240528,6070,20.92,20241209,1.79,Y,163560,500,69 억,,512530,N,N,3321,N,00,N
20250515,140836,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7360,-130,5,-1.74,341085430,46106,65.31,7490,7520,7320,9730,5250,7490,7397.81,3.69,0,-2721,7623,7556,7463,7396,7303,7590,7430,70,2240,500,5390,10,1,13900000,1023,9.40,0.45,12,0.33,783.00,16290.00,10170,20240528,-27.63,6070,20241209,21.25,8410,-12.49,20250213,6330,16.27,20250409,10170,-27.63,20240528,6070,21.25,20241209,1.79,Y,163560,500,69 억,,512530,N,N,3321,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 160722 57 100.00 KOSPI 화학 N N N N N 7360 -20 5 -0.27 290942505 39815 73.20 7400 7410 7250 9590 5170 7380 7307.36 3.64 0 -2053 7606 7492 7406 7292 7206 7450 7250 70 2210 500 5310 10 1 13900000 1023 9.40 0.45 12 0.29 783.00 16290.00 10170 20240528 -27.63 6070 20241209 21.25 8410 -12.49 20250213 6330 16.27 20250409 10170 -27.63 20240528 6070 21.25 20241209 1.77 Y 163560 500 69 억 505515 N N 5262 N 00 N
3 20250516 150735 57 100.00 KOSPI 화학 N N N N N 7290 -90 5 -1.22 226899395 31093 57.16 7400 7410 7250 9590 5170 7380 7297.44 3.64 0 1680 7606 7492 7406 7292 7206 7450 7250 70 2210 500 5310 10 1 13900000 1013 9.31 0.45 12 0.22 783.00 16290.00 10170 20240528 -28.32 6070 20241209 20.10 8410 -13.32 20250213 6330 15.17 20250409 10170 -28.32 20240528 6070 20.10 20241209 1.77 Y 163560 500 69 억 505515 N N 1991 N 00 N
4 20250516 140730 57 100.00 KOSPI 화학 N N N N N 7280 -100 5 -1.36 206129655 28239 51.92 7400 7410 7250 9590 5170 7380 7299.47 3.64 0 1721 7606 7492 7406 7292 7206 7450 7250 70 2210 500 5310 10 1 13900000 1012 9.30 0.45 12 0.20 783.00 16290.00 10170 20240528 -28.42 6070 20241209 19.93 8410 -13.44 20250213 6330 15.01 20250409 10170 -28.42 20240528 6070 19.93 20241209 1.77 Y 163560 500 69 억 505515 N N 1991 N 00 N
5 20250516 130728 57 100.00 KOSPI 화학 N N N N N 7300 -80 5 -1.08 150147625 20533 37.75 7400 7410 7270 9590 5170 7380 7312.50 3.64 0 -629 7606 7492 7406 7292 7206 7450 7250 70 2210 500 5310 10 1 13900000 1015 9.32 0.45 12 0.15 783.00 16290.00 10170 20240528 -28.22 6070 20241209 20.26 8410 -13.20 20250213 6330 15.32 20250409 10170 -28.22 20240528 6070 20.26 20241209 1.77 Y 163560 500 69 억 505515 N N 1991 N 00 N
6 20250516 120732 57 100.00 KOSPI 화학 N N N N N 7310 -70 5 -0.95 133894045 18305 33.65 7400 7410 7270 9590 5170 7380 7314.62 3.64 0 605 7606 7492 7406 7292 7206 7450 7250 70 2210 500 5310 10 1 13900000 1016 9.34 0.45 12 0.13 783.00 16290.00 10170 20240528 -28.12 6070 20241209 20.43 8410 -13.08 20250213 6330 15.48 20250409 10170 -28.12 20240528 6070 20.43 20241209 1.77 Y 163560 500 69 억 505515 N N 1991 N 00 N
7 20250516 110703 57 100.00 KOSPI 화학 N N N N N 7280 -100 5 -1.36 116247410 15882 29.20 7400 7410 7270 9590 5170 7380 7319.44 3.64 0 194 7606 7492 7406 7292 7206 7450 7250 70 2210 500 5310 10 1 13900000 1012 9.30 0.45 12 0.11 783.00 16290.00 10170 20240528 -28.42 6070 20241209 19.93 8410 -13.44 20250213 6330 15.01 20250409 10170 -28.42 20240528 6070 19.93 20241209 1.77 Y 163560 500 69 억 505515 N N 1991 N 00 N
8 20250516 100729 57 100.00 KOSPI 화학 N N N N N 7300 -80 5 -1.08 86998780 11867 21.82 7400 7410 7270 9590 5170 7380 7331.15 3.64 0 -1106 7606 7492 7406 7292 7206 7450 7250 70 2210 500 5310 10 1 13900000 1015 9.32 0.45 12 0.09 783.00 16290.00 10170 20240528 -28.22 6070 20241209 20.26 8410 -13.20 20250213 6330 15.32 20250409 10170 -28.22 20240528 6070 20.26 20241209 1.77 Y 163560 500 69 억 505515 N N 1991 N 00 N
9 20250516 090735 57 100.00 KOSPI 화학 N N N N N 7390 10 2 0.14 11330100 1534 2.82 7400 7410 7360 9590 5170 7380 7385.98 3.64 0 -842 7606 7492 7406 7292 7206 7450 7250 70 2210 500 5310 10 1 13900000 1027 9.44 0.45 12 0.01 783.00 16290.00 10170 20240528 -27.34 6070 20241209 21.75 8410 -12.13 20250213 6330 16.75 20250409 10170 -27.34 20240528 6070 21.75 20241209 1.77 Y 163560 500 69 억 505515 N N 1991 N 00 N
10 20250515 160825 57 100.00 KOSPI 화학 N N N N N 7380 -110 5 -1.47 396555260 53652 75.99 7490 7520 7320 9730 5250 7490 7391.21 3.69 0 -4697 7623 7556 7463 7396 7303 7590 7430 70 2240 500 5390 10 1 13900000 1026 9.43 0.45 12 0.39 783.00 16290.00 10170 20240528 -27.43 6070 20241209 21.58 8410 -12.25 20250213 6330 16.59 20250409 10170 -27.43 20240528 6070 21.58 20241209 1.79 Y 163560 500 69 억 512530 N N 1991 N 00 N
11 20250515 150835 57 100.00 KOSPI 화학 N N N N N 7340 -150 5 -2.00 369169250 49934 70.73 7490 7520 7320 9730 5250 7490 7393.10 3.69 0 -3529 7623 7556 7463 7396 7303 7590 7430 70 2240 500 5390 10 1 13900000 1020 9.37 0.45 12 0.36 783.00 16290.00 10170 20240528 -27.83 6070 20241209 20.92 8410 -12.72 20250213 6330 15.96 20250409 10170 -27.83 20240528 6070 20.92 20241209 1.79 Y 163560 500 69 억 512530 N N 3321 N 00 N
12 20250515 140836 57 100.00 KOSPI 화학 N N N N N 7360 -130 5 -1.74 341085430 46106 65.31 7490 7520 7320 9730 5250 7490 7397.81 3.69 0 -2721 7623 7556 7463 7396 7303 7590 7430 70 2240 500 5390 10 1 13900000 1023 9.40 0.45 12 0.33 783.00 16290.00 10170 20240528 -27.63 6070 20241209 21.25 8410 -12.49 20250213 6330 16.27 20250409 10170 -27.63 20240528 6070 21.25 20241209 1.79 Y 163560 500 69 억 512530 N N 3321 N 00 N