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
272550/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
20250516,160851,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13430,-10,5,-0.07,1405868395,104903,1254.22,13400,13820,13170,17470,9410,13440,13401.59,5.58,0,-14009,13613,13526,13463,13376,13313,13495,13345,789,4030,5000,9940,10,1,15330971,2059,10.37,0.55,12,0.68,1295.00,24544.00,19700,20240802,-31.83,12500,20250414,7.44,16580,-19.00,20250102,12500,7.44,20250414,19700,-31.83,20240802,12500,7.44,20250414,0.17,Y,272550,5000,789 억,,855252,N,N,4159,N,00,N
20250516,150908,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13360,-80,5,-0.60,1362869845,101694,1215.85,13400,13820,13170,17470,9410,13440,13401.67,5.58,0,-14034,13613,13526,13463,13376,13313,13495,13345,789,4030,5000,9940,10,1,15330971,2048,10.32,0.54,12,0.66,1295.00,24544.00,19700,20240802,-32.18,12500,20250414,6.88,16580,-19.42,20250102,12500,6.88,20250414,19700,-32.18,20240802,12500,6.88,20250414,0.17,Y,272550,5000,789 억,,855252,N,N,388,N,00,N
20250516,140903,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13380,-60,5,-0.45,555773100,41760,499.28,13400,13440,13170,17470,9410,13440,13308.74,5.58,0,-8780,13613,13526,13463,13376,13313,13495,13345,789,4030,5000,9940,10,1,15330971,2051,10.33,0.55,12,0.27,1295.00,24544.00,19700,20240802,-32.08,12500,20250414,7.04,16580,-19.30,20250102,12500,7.04,20250414,19700,-32.08,20240802,12500,7.04,20250414,0.17,Y,272550,5000,789 억,,855252,N,N,388,N,00,N
20250516,130900,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13220,-220,5,-1.64,387263070,29130,348.28,13400,13440,13170,17470,9410,13440,13294.30,5.58,0,-3804,13613,13526,13463,13376,13313,13495,13345,789,4030,5000,9940,10,1,15330971,2027,10.21,0.54,12,0.19,1295.00,24544.00,19700,20240802,-32.89,12500,20250414,5.76,16580,-20.27,20250102,12500,5.76,20250414,19700,-32.89,20240802,12500,5.76,20250414,0.17,Y,272550,5000,789 억,,855252,N,N,388,N,00,N
20250516,120904,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13210,-230,5,-1.71,315172580,23668,282.97,13400,13440,13200,17470,9410,13440,13316.40,5.58,0,-1826,13613,13526,13463,13376,13313,13495,13345,789,4030,5000,9940,10,1,15330971,2025,10.20,0.54,12,0.15,1295.00,24544.00,19700,20240802,-32.94,12500,20250414,5.68,16580,-20.33,20250102,12500,5.68,20250414,19700,-32.94,20240802,12500,5.68,20250414,0.17,Y,272550,5000,789 억,,855252,N,N,388,N,00,N
20250516,110828,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13310,-130,5,-0.97,201238290,15071,180.19,13400,13440,13290,17470,9410,13440,13352.68,5.58,0,-2138,13613,13526,13463,13376,13313,13495,13345,789,4030,5000,9940,10,1,15330971,2041,10.28,0.54,12,0.10,1295.00,24544.00,19700,20240802,-32.44,12500,20250414,6.48,16580,-19.72,20250102,12500,6.48,20250414,19700,-32.44,20240802,12500,6.48,20250414,0.17,Y,272550,5000,789 억,,855252,N,N,388,N,00,N
20250516,100853,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13300,-140,5,-1.04,164321440,12297,147.02,13400,13440,13290,17470,9410,13440,13362.73,5.58,0,-332,13613,13526,13463,13376,13313,13495,13345,789,4030,5000,9940,10,1,15330971,2039,10.27,0.54,12,0.08,1295.00,24544.00,19700,20240802,-32.49,12500,20250414,6.40,16580,-19.78,20250102,12500,6.40,20250414,19700,-32.49,20240802,12500,6.40,20250414,0.17,Y,272550,5000,789 억,,855252,N,N,388,N,00,N
20250516,090907,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13430,-10,5,-0.07,43947630,3276,39.17,13400,13440,13390,17470,9410,13440,13415.03,5.58,0,-157,13613,13526,13463,13376,13313,13495,13345,789,4030,5000,9940,10,1,15330971,2059,10.37,0.55,12,0.02,1295.00,24544.00,19700,20240802,-31.83,12500,20250414,7.44,16580,-19.00,20250102,12500,7.44,20250414,19700,-31.83,20240802,12500,7.44,20250414,0.17,Y,272550,5000,789 억,,855252,N,N,388,N,00,N
20250515,161010,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13440,-60,5,-0.44,106310920,7906,71.91,13550,13550,13400,17550,9450,13500,13446.87,5.59,0,-1254,13666,13582,13466,13382,13266,13625,13425,789,4050,5000,9990,10,1,15330971,2060,10.38,0.55,12,0.05,1295.00,24544.00,19700,20240802,-31.78,12500,20250414,7.52,16580,-18.94,20250102,12500,7.52,20250414,19700,-31.78,20240802,12500,7.52,20250414,0.17,Y,272550,5000,789 억,,857128,N,N,388,N,00,N
20250515,151022,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13440,-60,5,-0.44,98882780,7353,66.88,13550,13550,13400,17550,9450,13500,13447.95,5.59,0,-963,13666,13582,13466,13382,13266,13625,13425,789,4050,5000,9990,10,1,15330971,2060,10.38,0.55,12,0.05,1295.00,24544.00,19700,20240802,-31.78,12500,20250414,7.52,16580,-18.94,20250102,12500,7.52,20250414,19700,-31.78,20240802,12500,7.52,20250414,0.17,Y,272550,5000,789 억,,857128,N,N,1174,N,00,N
20250515,141023,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13430,-70,5,-0.52,77037730,5732,52.14,13550,13550,13400,17550,9450,13500,13439.94,5.59,0,-611,13666,13582,13466,13382,13266,13625,13425,789,4050,5000,9990,10,1,15330971,2059,10.37,0.55,12,0.04,1295.00,24544.00,19700,20240802,-31.83,12500,20250414,7.44,16580,-19.00,20250102,12500,7.44,20250414,19700,-31.83,20240802,12500,7.44,20250414,0.17,Y,272550,5000,789 억,,857128,N,N,1174,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 160851 55 60.00 KOSPI 화학 N N N Y 60 N 13430 -10 5 -0.07 1405868395 104903 1254.22 13400 13820 13170 17470 9410 13440 13401.59 5.58 0 -14009 13613 13526 13463 13376 13313 13495 13345 789 4030 5000 9940 10 1 15330971 2059 10.37 0.55 12 0.68 1295.00 24544.00 19700 20240802 -31.83 12500 20250414 7.44 16580 -19.00 20250102 12500 7.44 20250414 19700 -31.83 20240802 12500 7.44 20250414 0.17 Y 272550 5000 789 억 855252 N N 4159 N 00 N
3 20250516 150908 55 60.00 KOSPI 화학 N N N Y 60 N 13360 -80 5 -0.60 1362869845 101694 1215.85 13400 13820 13170 17470 9410 13440 13401.67 5.58 0 -14034 13613 13526 13463 13376 13313 13495 13345 789 4030 5000 9940 10 1 15330971 2048 10.32 0.54 12 0.66 1295.00 24544.00 19700 20240802 -32.18 12500 20250414 6.88 16580 -19.42 20250102 12500 6.88 20250414 19700 -32.18 20240802 12500 6.88 20250414 0.17 Y 272550 5000 789 억 855252 N N 388 N 00 N
4 20250516 140903 55 60.00 KOSPI 화학 N N N Y 60 N 13380 -60 5 -0.45 555773100 41760 499.28 13400 13440 13170 17470 9410 13440 13308.74 5.58 0 -8780 13613 13526 13463 13376 13313 13495 13345 789 4030 5000 9940 10 1 15330971 2051 10.33 0.55 12 0.27 1295.00 24544.00 19700 20240802 -32.08 12500 20250414 7.04 16580 -19.30 20250102 12500 7.04 20250414 19700 -32.08 20240802 12500 7.04 20250414 0.17 Y 272550 5000 789 억 855252 N N 388 N 00 N
5 20250516 130900 55 60.00 KOSPI 화학 N N N Y 60 N 13220 -220 5 -1.64 387263070 29130 348.28 13400 13440 13170 17470 9410 13440 13294.30 5.58 0 -3804 13613 13526 13463 13376 13313 13495 13345 789 4030 5000 9940 10 1 15330971 2027 10.21 0.54 12 0.19 1295.00 24544.00 19700 20240802 -32.89 12500 20250414 5.76 16580 -20.27 20250102 12500 5.76 20250414 19700 -32.89 20240802 12500 5.76 20250414 0.17 Y 272550 5000 789 억 855252 N N 388 N 00 N
6 20250516 120904 55 60.00 KOSPI 화학 N N N Y 60 N 13210 -230 5 -1.71 315172580 23668 282.97 13400 13440 13200 17470 9410 13440 13316.40 5.58 0 -1826 13613 13526 13463 13376 13313 13495 13345 789 4030 5000 9940 10 1 15330971 2025 10.20 0.54 12 0.15 1295.00 24544.00 19700 20240802 -32.94 12500 20250414 5.68 16580 -20.33 20250102 12500 5.68 20250414 19700 -32.94 20240802 12500 5.68 20250414 0.17 Y 272550 5000 789 억 855252 N N 388 N 00 N
7 20250516 110828 55 60.00 KOSPI 화학 N N N Y 60 N 13310 -130 5 -0.97 201238290 15071 180.19 13400 13440 13290 17470 9410 13440 13352.68 5.58 0 -2138 13613 13526 13463 13376 13313 13495 13345 789 4030 5000 9940 10 1 15330971 2041 10.28 0.54 12 0.10 1295.00 24544.00 19700 20240802 -32.44 12500 20250414 6.48 16580 -19.72 20250102 12500 6.48 20250414 19700 -32.44 20240802 12500 6.48 20250414 0.17 Y 272550 5000 789 억 855252 N N 388 N 00 N
8 20250516 100853 55 60.00 KOSPI 화학 N N N Y 60 N 13300 -140 5 -1.04 164321440 12297 147.02 13400 13440 13290 17470 9410 13440 13362.73 5.58 0 -332 13613 13526 13463 13376 13313 13495 13345 789 4030 5000 9940 10 1 15330971 2039 10.27 0.54 12 0.08 1295.00 24544.00 19700 20240802 -32.49 12500 20250414 6.40 16580 -19.78 20250102 12500 6.40 20250414 19700 -32.49 20240802 12500 6.40 20250414 0.17 Y 272550 5000 789 억 855252 N N 388 N 00 N
9 20250516 090907 55 60.00 KOSPI 화학 N N N Y 60 N 13430 -10 5 -0.07 43947630 3276 39.17 13400 13440 13390 17470 9410 13440 13415.03 5.58 0 -157 13613 13526 13463 13376 13313 13495 13345 789 4030 5000 9940 10 1 15330971 2059 10.37 0.55 12 0.02 1295.00 24544.00 19700 20240802 -31.83 12500 20250414 7.44 16580 -19.00 20250102 12500 7.44 20250414 19700 -31.83 20240802 12500 7.44 20250414 0.17 Y 272550 5000 789 억 855252 N N 388 N 00 N
10 20250515 161010 55 60.00 KOSPI 화학 N N N Y 60 N 13440 -60 5 -0.44 106310920 7906 71.91 13550 13550 13400 17550 9450 13500 13446.87 5.59 0 -1254 13666 13582 13466 13382 13266 13625 13425 789 4050 5000 9990 10 1 15330971 2060 10.38 0.55 12 0.05 1295.00 24544.00 19700 20240802 -31.78 12500 20250414 7.52 16580 -18.94 20250102 12500 7.52 20250414 19700 -31.78 20240802 12500 7.52 20250414 0.17 Y 272550 5000 789 억 857128 N N 388 N 00 N
11 20250515 151022 55 60.00 KOSPI 화학 N N N Y 60 N 13440 -60 5 -0.44 98882780 7353 66.88 13550 13550 13400 17550 9450 13500 13447.95 5.59 0 -963 13666 13582 13466 13382 13266 13625 13425 789 4050 5000 9990 10 1 15330971 2060 10.38 0.55 12 0.05 1295.00 24544.00 19700 20240802 -31.78 12500 20250414 7.52 16580 -18.94 20250102 12500 7.52 20250414 19700 -31.78 20240802 12500 7.52 20250414 0.17 Y 272550 5000 789 억 857128 N N 1174 N 00 N
12 20250515 141023 55 60.00 KOSPI 화학 N N N Y 60 N 13430 -70 5 -0.52 77037730 5732 52.14 13550 13550 13400 17550 9450 13500 13439.94 5.59 0 -611 13666 13582 13466 13382 13266 13625 13425 789 4050 5000 9990 10 1 15330971 2059 10.37 0.55 12 0.04 1295.00 24544.00 19700 20240802 -31.83 12500 20250414 7.44 16580 -19.00 20250102 12500 7.44 20250414 19700 -31.83 20240802 12500 7.44 20250414 0.17 Y 272550 5000 789 억 857128 N N 1174 N 00 N