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
268280/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
20250516,160848,57,100.00,KOSPI,,화학,N,N,N,N, ,N,155600,-2300,5,-1.46,188367900,1202,128.69,157900,158200,155500,205000,110600,157900,156712.06,0.73,0,30,159366,158632,157166,156432,154966,159000,156800,26,47100,500,113680,100,1,5000000,7780,14.26,1.83,12,0.02,10913.00,84935.00,165200,20240523,-5.81,128200,20240909,21.37,164900,-5.64,20250508,131200,18.60,20250110,165200,-5.81,20240523,128200,21.37,20240909,0.00,Y,268280,500,26 억,,36252,N,N,67,N,00,N
20250516,150904,57,100.00,KOSPI,,화학,N,N,N,N, ,N,157200,-700,5,-0.44,172908700,1103,118.09,157900,158200,155500,205000,110600,157900,156762.19,0.73,0,3,159366,158632,157166,156432,154966,159000,156800,26,47100,500,113680,100,1,5000000,7860,14.40,1.85,12,0.02,10913.00,84935.00,165200,20240523,-4.84,128200,20240909,22.62,164900,-4.67,20250508,131200,19.82,20250110,165200,-4.84,20240523,128200,22.62,20240909,0.00,Y,268280,500,26 억,,36252,N,N,4,N,00,N
20250516,140859,57,100.00,KOSPI,,화학,N,N,N,N, ,N,156000,-1900,5,-1.20,128894000,822,88.01,157900,158200,155500,205000,110600,157900,156805.35,0.73,0,46,159366,158632,157166,156432,154966,159000,156800,26,47100,500,113680,100,1,5000000,7800,14.29,1.84,12,0.02,10913.00,84935.00,165200,20240523,-5.57,128200,20240909,21.68,164900,-5.40,20250508,131200,18.90,20250110,165200,-5.57,20240523,128200,21.68,20240909,0.00,Y,268280,500,26 억,,36252,N,N,4,N,00,N
20250516,130857,57,100.00,KOSPI,,화학,N,N,N,N, ,N,157100,-800,5,-0.51,100151300,638,68.31,157900,158200,155500,205000,110600,157900,156976.96,0.73,0,66,159366,158632,157166,156432,154966,159000,156800,26,47100,500,113680,100,1,5000000,7855,14.40,1.85,12,0.01,10913.00,84935.00,165200,20240523,-4.90,128200,20240909,22.54,164900,-4.73,20250508,131200,19.74,20250110,165200,-4.90,20240523,128200,22.54,20240909,0.00,Y,268280,500,26 억,,36252,N,N,4,N,00,N
20250516,120900,57,100.00,KOSPI,,화학,N,N,N,N, ,N,158100,200,2,0.13,49038200,312,33.40,157900,158200,155500,205000,110600,157900,157173.72,0.73,0,-8,159366,158632,157166,156432,154966,159000,156800,26,47100,500,113680,100,1,5000000,7905,14.49,1.86,12,0.01,10913.00,84935.00,165200,20240523,-4.30,128200,20240909,23.32,164900,-4.12,20250508,131200,20.50,20250110,165200,-4.30,20240523,128200,23.32,20240909,0.00,Y,268280,500,26 억,,36252,N,N,4,N,00,N
20250516,110825,57,100.00,KOSPI,,화학,N,N,N,N, ,N,157500,-400,5,-0.25,43676200,278,29.76,157900,158000,155500,205000,110600,157900,157108.63,0.73,0,-12,159366,158632,157166,156432,154966,159000,156800,26,47100,500,113680,100,1,5000000,7875,14.43,1.85,12,0.01,10913.00,84935.00,165200,20240523,-4.66,128200,20240909,22.85,164900,-4.49,20250508,131200,20.05,20250110,165200,-4.66,20240523,128200,22.85,20240909,0.00,Y,268280,500,26 억,,36252,N,N,4,N,00,N
20250516,100850,57,100.00,KOSPI,,화학,N,N,N,N, ,N,156100,-1800,5,-1.14,37082900,236,25.27,157900,158000,155500,205000,110600,157900,157130.93,0.73,0,-16,159366,158632,157166,156432,154966,159000,156800,26,47100,500,113680,100,1,5000000,7805,14.30,1.84,12,0.00,10913.00,84935.00,165200,20240523,-5.51,128200,20240909,21.76,164900,-5.34,20250508,131200,18.98,20250110,165200,-5.51,20240523,128200,21.76,20240909,0.00,Y,268280,500,26 억,,36252,N,N,4,N,00,N
20250516,090903,57,100.00,KOSPI,,화학,N,N,N,N, ,N,157900,0,3,0.00,10895100,69,7.39,157900,157900,157900,205000,110600,157900,157900.00,0.73,0,20,159366,158632,157166,156432,154966,159000,156800,26,47100,500,113680,100,1,5000000,7895,14.47,1.86,12,0.00,10913.00,84935.00,165200,20240523,-4.42,128200,20240909,23.17,164900,-4.24,20250508,131200,20.35,20250110,165200,-4.42,20240523,128200,23.17,20240909,0.00,Y,268280,500,26 억,,36252,N,N,4,N,00,N
20250515,161006,57,100.00,KOSPI,,화학,N,N,N,N, ,N,157900,0,3,0.00,146281600,934,82.58,156200,157900,155700,205000,110600,157900,156618.42,0.72,0,113,162300,160100,158600,156400,154900,161200,157500,26,47100,500,113680,100,1,5000000,7895,14.47,1.86,12,0.02,10913.00,84935.00,165200,20240523,-4.42,128200,20240909,23.17,164900,-4.24,20250508,131200,20.35,20250110,165200,-4.42,20240523,128200,23.17,20240909,0.00,Y,268280,500,26 억,,35900,N,N,4,N,00,N
20250515,151018,57,100.00,KOSPI,,화학,N,N,N,N, ,N,157200,-700,5,-0.44,134626100,860,76.04,156200,157900,155700,205000,110600,157900,156541.98,0.72,0,80,162300,160100,158600,156400,154900,161200,157500,26,47100,500,113680,100,1,5000000,7860,14.40,1.85,12,0.02,10913.00,84935.00,165200,20240523,-4.84,128200,20240909,22.62,164900,-4.67,20250508,131200,19.82,20250110,165200,-4.84,20240523,128200,22.62,20240909,0.00,Y,268280,500,26 억,,35900,N,N,19,N,00,N
20250515,141019,57,100.00,KOSPI,,화학,N,N,N,N, ,N,156500,-1400,5,-0.89,102301100,654,57.82,156200,157900,155700,205000,110600,157900,156423.70,0.72,0,-22,162300,160100,158600,156400,154900,161200,157500,26,47100,500,113680,100,1,5000000,7825,14.34,1.84,12,0.01,10913.00,84935.00,165200,20240523,-5.27,128200,20240909,22.07,164900,-5.09,20250508,131200,19.28,20250110,165200,-5.27,20240523,128200,22.07,20240909,0.00,Y,268280,500,26 억,,35900,N,N,19,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 160848 57 100.00 KOSPI 화학 N N N N N 155600 -2300 5 -1.46 188367900 1202 128.69 157900 158200 155500 205000 110600 157900 156712.06 0.73 0 30 159366 158632 157166 156432 154966 159000 156800 26 47100 500 113680 100 1 5000000 7780 14.26 1.83 12 0.02 10913.00 84935.00 165200 20240523 -5.81 128200 20240909 21.37 164900 -5.64 20250508 131200 18.60 20250110 165200 -5.81 20240523 128200 21.37 20240909 0.00 Y 268280 500 26 억 36252 N N 67 N 00 N
3 20250516 150904 57 100.00 KOSPI 화학 N N N N N 157200 -700 5 -0.44 172908700 1103 118.09 157900 158200 155500 205000 110600 157900 156762.19 0.73 0 3 159366 158632 157166 156432 154966 159000 156800 26 47100 500 113680 100 1 5000000 7860 14.40 1.85 12 0.02 10913.00 84935.00 165200 20240523 -4.84 128200 20240909 22.62 164900 -4.67 20250508 131200 19.82 20250110 165200 -4.84 20240523 128200 22.62 20240909 0.00 Y 268280 500 26 억 36252 N N 4 N 00 N
4 20250516 140859 57 100.00 KOSPI 화학 N N N N N 156000 -1900 5 -1.20 128894000 822 88.01 157900 158200 155500 205000 110600 157900 156805.35 0.73 0 46 159366 158632 157166 156432 154966 159000 156800 26 47100 500 113680 100 1 5000000 7800 14.29 1.84 12 0.02 10913.00 84935.00 165200 20240523 -5.57 128200 20240909 21.68 164900 -5.40 20250508 131200 18.90 20250110 165200 -5.57 20240523 128200 21.68 20240909 0.00 Y 268280 500 26 억 36252 N N 4 N 00 N
5 20250516 130857 57 100.00 KOSPI 화학 N N N N N 157100 -800 5 -0.51 100151300 638 68.31 157900 158200 155500 205000 110600 157900 156976.96 0.73 0 66 159366 158632 157166 156432 154966 159000 156800 26 47100 500 113680 100 1 5000000 7855 14.40 1.85 12 0.01 10913.00 84935.00 165200 20240523 -4.90 128200 20240909 22.54 164900 -4.73 20250508 131200 19.74 20250110 165200 -4.90 20240523 128200 22.54 20240909 0.00 Y 268280 500 26 억 36252 N N 4 N 00 N
6 20250516 120900 57 100.00 KOSPI 화학 N N N N N 158100 200 2 0.13 49038200 312 33.40 157900 158200 155500 205000 110600 157900 157173.72 0.73 0 -8 159366 158632 157166 156432 154966 159000 156800 26 47100 500 113680 100 1 5000000 7905 14.49 1.86 12 0.01 10913.00 84935.00 165200 20240523 -4.30 128200 20240909 23.32 164900 -4.12 20250508 131200 20.50 20250110 165200 -4.30 20240523 128200 23.32 20240909 0.00 Y 268280 500 26 억 36252 N N 4 N 00 N
7 20250516 110825 57 100.00 KOSPI 화학 N N N N N 157500 -400 5 -0.25 43676200 278 29.76 157900 158000 155500 205000 110600 157900 157108.63 0.73 0 -12 159366 158632 157166 156432 154966 159000 156800 26 47100 500 113680 100 1 5000000 7875 14.43 1.85 12 0.01 10913.00 84935.00 165200 20240523 -4.66 128200 20240909 22.85 164900 -4.49 20250508 131200 20.05 20250110 165200 -4.66 20240523 128200 22.85 20240909 0.00 Y 268280 500 26 억 36252 N N 4 N 00 N
8 20250516 100850 57 100.00 KOSPI 화학 N N N N N 156100 -1800 5 -1.14 37082900 236 25.27 157900 158000 155500 205000 110600 157900 157130.93 0.73 0 -16 159366 158632 157166 156432 154966 159000 156800 26 47100 500 113680 100 1 5000000 7805 14.30 1.84 12 0.00 10913.00 84935.00 165200 20240523 -5.51 128200 20240909 21.76 164900 -5.34 20250508 131200 18.98 20250110 165200 -5.51 20240523 128200 21.76 20240909 0.00 Y 268280 500 26 억 36252 N N 4 N 00 N
9 20250516 090903 57 100.00 KOSPI 화학 N N N N N 157900 0 3 0.00 10895100 69 7.39 157900 157900 157900 205000 110600 157900 157900.00 0.73 0 20 159366 158632 157166 156432 154966 159000 156800 26 47100 500 113680 100 1 5000000 7895 14.47 1.86 12 0.00 10913.00 84935.00 165200 20240523 -4.42 128200 20240909 23.17 164900 -4.24 20250508 131200 20.35 20250110 165200 -4.42 20240523 128200 23.17 20240909 0.00 Y 268280 500 26 억 36252 N N 4 N 00 N
10 20250515 161006 57 100.00 KOSPI 화학 N N N N N 157900 0 3 0.00 146281600 934 82.58 156200 157900 155700 205000 110600 157900 156618.42 0.72 0 113 162300 160100 158600 156400 154900 161200 157500 26 47100 500 113680 100 1 5000000 7895 14.47 1.86 12 0.02 10913.00 84935.00 165200 20240523 -4.42 128200 20240909 23.17 164900 -4.24 20250508 131200 20.35 20250110 165200 -4.42 20240523 128200 23.17 20240909 0.00 Y 268280 500 26 억 35900 N N 4 N 00 N
11 20250515 151018 57 100.00 KOSPI 화학 N N N N N 157200 -700 5 -0.44 134626100 860 76.04 156200 157900 155700 205000 110600 157900 156541.98 0.72 0 80 162300 160100 158600 156400 154900 161200 157500 26 47100 500 113680 100 1 5000000 7860 14.40 1.85 12 0.02 10913.00 84935.00 165200 20240523 -4.84 128200 20240909 22.62 164900 -4.67 20250508 131200 19.82 20250110 165200 -4.84 20240523 128200 22.62 20240909 0.00 Y 268280 500 26 억 35900 N N 19 N 00 N
12 20250515 141019 57 100.00 KOSPI 화학 N N N N N 156500 -1400 5 -0.89 102301100 654 57.82 156200 157900 155700 205000 110600 157900 156423.70 0.72 0 -22 162300 160100 158600 156400 154900 161200 157500 26 47100 500 113680 100 1 5000000 7825 14.34 1.84 12 0.01 10913.00 84935.00 165200 20240523 -5.27 128200 20240909 22.07 164900 -5.09 20250508 131200 19.28 20250110 165200 -5.27 20240523 128200 22.07 20240909 0.00 Y 268280 500 26 억 35900 N N 19 N 00 N