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
226320/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
20250516,160813,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11860,-310,5,-2.55,437476950,36761,177.27,12170,12300,11770,15820,8520,12170,11900.57,0.92,0,-17893,12636,12402,12286,12052,11936,12345,11995,110,3650,500,9000,10,1,21929315,2601,15.75,0.69,12,0.17,753.00,17292.00,17920,20240524,-33.82,9950,20241209,19.20,12790,-7.27,20250507,10450,13.49,20250102,17920,-33.82,20240524,9950,19.20,20241209,0.89,Y,226320,500,109 억,,201631,N,N,4012,N,00,N
20250516,150829,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11940,-230,5,-1.89,417323270,35062,169.08,12170,12300,11770,15820,8520,12170,11902.44,0.92,0,-16637,12636,12402,12286,12052,11936,12345,11995,110,3650,500,9000,10,1,21929315,2618,15.86,0.69,12,0.16,753.00,17292.00,17920,20240524,-33.37,9950,20241209,20.00,12790,-6.65,20250507,10450,14.26,20250102,17920,-33.37,20240524,9950,20.00,20241209,0.89,Y,226320,500,109 억,,201631,N,N,1757,N,00,N
20250516,140823,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11850,-320,5,-2.63,298818460,25035,120.73,12170,12300,11840,15820,8520,12170,11936.03,0.92,0,-10194,12636,12402,12286,12052,11936,12345,11995,110,3650,500,9000,10,1,21929315,2599,15.74,0.69,12,0.11,753.00,17292.00,17920,20240524,-33.87,9950,20241209,19.10,12790,-7.35,20250507,10450,13.40,20250102,17920,-33.87,20240524,9950,19.10,20241209,0.89,Y,226320,500,109 억,,201631,N,N,1757,N,00,N
20250516,130820,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11860,-310,5,-2.55,265520500,22226,107.18,12170,12300,11850,15820,8520,12170,11946.39,0.92,0,-8097,12636,12402,12286,12052,11936,12345,11995,110,3650,500,9000,10,1,21929315,2601,15.75,0.69,12,0.10,753.00,17292.00,17920,20240524,-33.82,9950,20241209,19.20,12790,-7.27,20250507,10450,13.49,20250102,17920,-33.82,20240524,9950,19.20,20241209,0.89,Y,226320,500,109 억,,201631,N,N,1757,N,00,N
20250516,120825,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11860,-310,5,-2.55,226907220,18971,91.48,12170,12300,11850,15820,8520,12170,11960.74,0.92,0,-7032,12636,12402,12286,12052,11936,12345,11995,110,3650,500,9000,10,1,21929315,2601,15.75,0.69,12,0.09,753.00,17292.00,17920,20240524,-33.82,9950,20241209,19.20,12790,-7.27,20250507,10450,13.49,20250102,17920,-33.82,20240524,9950,19.20,20241209,0.89,Y,226320,500,109 억,,201631,N,N,1757,N,00,N
20250516,110751,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11880,-290,5,-2.38,184320330,15387,74.20,12170,12300,11870,15820,8520,12170,11978.96,0.92,0,-4206,12636,12402,12286,12052,11936,12345,11995,110,3650,500,9000,10,1,21929315,2605,15.78,0.69,12,0.07,753.00,17292.00,17920,20240524,-33.71,9950,20241209,19.40,12790,-7.11,20250507,10450,13.68,20250102,17920,-33.71,20240524,9950,19.40,20241209,0.89,Y,226320,500,109 억,,201631,N,N,1757,N,00,N
20250516,100817,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11940,-230,5,-1.89,129209250,10758,51.88,12170,12300,11920,15820,8520,12170,12010.53,0.92,0,-4063,12636,12402,12286,12052,11936,12345,11995,110,3650,500,9000,10,1,21929315,2618,15.86,0.69,12,0.05,753.00,17292.00,17920,20240524,-33.37,9950,20241209,20.00,12790,-6.65,20250507,10450,14.26,20250102,17920,-33.37,20240524,9950,20.00,20241209,0.89,Y,226320,500,109 억,,201631,N,N,1757,N,00,N
20250516,090827,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12180,10,2,0.08,11637570,958,4.62,12170,12300,12100,15820,8520,12170,12147.78,0.92,0,-176,12636,12402,12286,12052,11936,12345,11995,110,3650,500,9000,10,1,21929315,2671,16.18,0.70,12,0.00,753.00,17292.00,17920,20240524,-32.03,9950,20241209,22.41,12790,-4.77,20250507,10450,16.56,20250102,17920,-32.03,20240524,9950,22.41,20241209,0.89,Y,226320,500,109 억,,201631,N,N,1757,N,00,N
20250515,160925,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12170,-360,5,-2.87,253581375,20675,62.78,12440,12520,12170,16280,8780,12530,12265.12,0.93,0,-2336,12843,12686,12443,12286,12043,12765,12365,110,3750,500,9270,10,1,21929315,2669,16.16,0.70,12,0.09,753.00,17292.00,17920,20240524,-32.09,9950,20241209,22.31,12790,-4.85,20250507,10450,16.46,20250102,17920,-32.09,20240524,9950,22.31,20241209,0.91,Y,226320,500,109 억,,203982,N,N,1757,N,00,N
20250515,150936,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12220,-310,5,-2.47,232819745,18970,57.60,12440,12520,12170,16280,8780,12530,12273.05,0.93,0,-2072,12843,12686,12443,12286,12043,12765,12365,110,3750,500,9270,10,1,21929315,2680,16.23,0.71,12,0.09,753.00,17292.00,17920,20240524,-31.81,9950,20241209,22.81,12790,-4.46,20250507,10450,16.94,20250102,17920,-31.81,20240524,9950,22.81,20241209,0.91,Y,226320,500,109 억,,203982,N,N,3440,N,00,N
20250515,140936,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12230,-300,5,-2.39,180850205,14714,44.68,12440,12520,12170,16280,8780,12530,12291.03,0.93,0,-2354,12843,12686,12443,12286,12043,12765,12365,110,3750,500,9270,10,1,21929315,2682,16.24,0.71,12,0.07,753.00,17292.00,17920,20240524,-31.75,9950,20241209,22.91,12790,-4.38,20250507,10450,17.03,20250102,17920,-31.75,20240524,9950,22.91,20241209,0.91,Y,226320,500,109 억,,203982,N,N,3440,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 160813 55 60.00 KOSPI 화학 N N N Y 60 N 11860 -310 5 -2.55 437476950 36761 177.27 12170 12300 11770 15820 8520 12170 11900.57 0.92 0 -17893 12636 12402 12286 12052 11936 12345 11995 110 3650 500 9000 10 1 21929315 2601 15.75 0.69 12 0.17 753.00 17292.00 17920 20240524 -33.82 9950 20241209 19.20 12790 -7.27 20250507 10450 13.49 20250102 17920 -33.82 20240524 9950 19.20 20241209 0.89 Y 226320 500 109 억 201631 N N 4012 N 00 N
3 20250516 150829 55 60.00 KOSPI 화학 N N N Y 60 N 11940 -230 5 -1.89 417323270 35062 169.08 12170 12300 11770 15820 8520 12170 11902.44 0.92 0 -16637 12636 12402 12286 12052 11936 12345 11995 110 3650 500 9000 10 1 21929315 2618 15.86 0.69 12 0.16 753.00 17292.00 17920 20240524 -33.37 9950 20241209 20.00 12790 -6.65 20250507 10450 14.26 20250102 17920 -33.37 20240524 9950 20.00 20241209 0.89 Y 226320 500 109 억 201631 N N 1757 N 00 N
4 20250516 140823 55 60.00 KOSPI 화학 N N N Y 60 N 11850 -320 5 -2.63 298818460 25035 120.73 12170 12300 11840 15820 8520 12170 11936.03 0.92 0 -10194 12636 12402 12286 12052 11936 12345 11995 110 3650 500 9000 10 1 21929315 2599 15.74 0.69 12 0.11 753.00 17292.00 17920 20240524 -33.87 9950 20241209 19.10 12790 -7.35 20250507 10450 13.40 20250102 17920 -33.87 20240524 9950 19.10 20241209 0.89 Y 226320 500 109 억 201631 N N 1757 N 00 N
5 20250516 130820 55 60.00 KOSPI 화학 N N N Y 60 N 11860 -310 5 -2.55 265520500 22226 107.18 12170 12300 11850 15820 8520 12170 11946.39 0.92 0 -8097 12636 12402 12286 12052 11936 12345 11995 110 3650 500 9000 10 1 21929315 2601 15.75 0.69 12 0.10 753.00 17292.00 17920 20240524 -33.82 9950 20241209 19.20 12790 -7.27 20250507 10450 13.49 20250102 17920 -33.82 20240524 9950 19.20 20241209 0.89 Y 226320 500 109 억 201631 N N 1757 N 00 N
6 20250516 120825 55 60.00 KOSPI 화학 N N N Y 60 N 11860 -310 5 -2.55 226907220 18971 91.48 12170 12300 11850 15820 8520 12170 11960.74 0.92 0 -7032 12636 12402 12286 12052 11936 12345 11995 110 3650 500 9000 10 1 21929315 2601 15.75 0.69 12 0.09 753.00 17292.00 17920 20240524 -33.82 9950 20241209 19.20 12790 -7.27 20250507 10450 13.49 20250102 17920 -33.82 20240524 9950 19.20 20241209 0.89 Y 226320 500 109 억 201631 N N 1757 N 00 N
7 20250516 110751 55 60.00 KOSPI 화학 N N N Y 60 N 11880 -290 5 -2.38 184320330 15387 74.20 12170 12300 11870 15820 8520 12170 11978.96 0.92 0 -4206 12636 12402 12286 12052 11936 12345 11995 110 3650 500 9000 10 1 21929315 2605 15.78 0.69 12 0.07 753.00 17292.00 17920 20240524 -33.71 9950 20241209 19.40 12790 -7.11 20250507 10450 13.68 20250102 17920 -33.71 20240524 9950 19.40 20241209 0.89 Y 226320 500 109 억 201631 N N 1757 N 00 N
8 20250516 100817 55 60.00 KOSPI 화학 N N N Y 60 N 11940 -230 5 -1.89 129209250 10758 51.88 12170 12300 11920 15820 8520 12170 12010.53 0.92 0 -4063 12636 12402 12286 12052 11936 12345 11995 110 3650 500 9000 10 1 21929315 2618 15.86 0.69 12 0.05 753.00 17292.00 17920 20240524 -33.37 9950 20241209 20.00 12790 -6.65 20250507 10450 14.26 20250102 17920 -33.37 20240524 9950 20.00 20241209 0.89 Y 226320 500 109 억 201631 N N 1757 N 00 N
9 20250516 090827 55 60.00 KOSPI 화학 N N N Y 60 N 12180 10 2 0.08 11637570 958 4.62 12170 12300 12100 15820 8520 12170 12147.78 0.92 0 -176 12636 12402 12286 12052 11936 12345 11995 110 3650 500 9000 10 1 21929315 2671 16.18 0.70 12 0.00 753.00 17292.00 17920 20240524 -32.03 9950 20241209 22.41 12790 -4.77 20250507 10450 16.56 20250102 17920 -32.03 20240524 9950 22.41 20241209 0.89 Y 226320 500 109 억 201631 N N 1757 N 00 N
10 20250515 160925 55 60.00 KOSPI 화학 N N N Y 60 N 12170 -360 5 -2.87 253581375 20675 62.78 12440 12520 12170 16280 8780 12530 12265.12 0.93 0 -2336 12843 12686 12443 12286 12043 12765 12365 110 3750 500 9270 10 1 21929315 2669 16.16 0.70 12 0.09 753.00 17292.00 17920 20240524 -32.09 9950 20241209 22.31 12790 -4.85 20250507 10450 16.46 20250102 17920 -32.09 20240524 9950 22.31 20241209 0.91 Y 226320 500 109 억 203982 N N 1757 N 00 N
11 20250515 150936 55 60.00 KOSPI 화학 N N N Y 60 N 12220 -310 5 -2.47 232819745 18970 57.60 12440 12520 12170 16280 8780 12530 12273.05 0.93 0 -2072 12843 12686 12443 12286 12043 12765 12365 110 3750 500 9270 10 1 21929315 2680 16.23 0.71 12 0.09 753.00 17292.00 17920 20240524 -31.81 9950 20241209 22.81 12790 -4.46 20250507 10450 16.94 20250102 17920 -31.81 20240524 9950 22.81 20241209 0.91 Y 226320 500 109 억 203982 N N 3440 N 00 N
12 20250515 140936 55 60.00 KOSPI 화학 N N N Y 60 N 12230 -300 5 -2.39 180850205 14714 44.68 12440 12520 12170 16280 8780 12530 12291.03 0.93 0 -2354 12843 12686 12443 12286 12043 12765 12365 110 3750 500 9270 10 1 21929315 2682 16.24 0.71 12 0.07 753.00 17292.00 17920 20240524 -31.75 9950 20241209 22.91 12790 -4.38 20250507 10450 17.03 20250102 17920 -31.75 20240524 9950 22.91 20241209 0.91 Y 226320 500 109 억 203982 N N 3440 N 00 N