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
003240/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
20250516,160135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,871000,4000,2,0.46,1470207000,1696,161.68,867000,874000,858000,1127000,607000,867000,866867.33,4.80,0,62,891666,879332,859666,847332,827666,885500,853500,56,260000,5000,624240,1000,1,1113400,9698,4.52,0.23,12,0.15,192681.00,3784691.00,895000,20250512,-2.68,510000,20240805,70.78,895000,-2.68,20250512,590000,47.63,20250102,895000,-2.68,20250512,510000,70.78,20240805,0.09,Y,003240,5000,55 억,,53431,N,N,74,N,00,N
20250516,150135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,863000,-4000,5,-0.46,1211608000,1399,133.37,867000,874000,858000,1127000,607000,867000,866052.89,4.80,0,32,891666,879332,859666,847332,827666,885500,853500,56,260000,5000,624240,1000,1,1113400,9609,4.48,0.23,12,0.13,192681.00,3784691.00,895000,20250512,-3.58,510000,20240805,69.22,895000,-3.58,20250512,590000,46.27,20250102,895000,-3.58,20250512,510000,69.22,20240805,0.09,Y,003240,5000,55 억,,53431,N,N,86,N,00,N
20250516,140136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,871000,4000,2,0.46,781171000,902,85.99,867000,874000,859000,1127000,607000,867000,866043.24,4.80,0,-161,891666,879332,859666,847332,827666,885500,853500,56,260000,5000,624240,1000,1,1113400,9698,4.52,0.23,12,0.08,192681.00,3784691.00,895000,20250512,-2.68,510000,20240805,70.78,895000,-2.68,20250512,590000,47.63,20250102,895000,-2.68,20250512,510000,70.78,20240805,0.09,Y,003240,5000,55 억,,53431,N,N,86,N,00,N
20250516,130135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,865000,-2000,5,-0.23,537380000,621,59.20,867000,874000,859000,1127000,607000,867000,865346.22,4.80,0,-152,891666,879332,859666,847332,827666,885500,853500,56,260000,5000,624240,1000,1,1113400,9631,4.49,0.23,12,0.06,192681.00,3784691.00,895000,20250512,-3.35,510000,20240805,69.61,895000,-3.35,20250512,590000,46.61,20250102,895000,-3.35,20250512,510000,69.61,20240805,0.09,Y,003240,5000,55 억,,53431,N,N,86,N,00,N
20250516,120134,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,863000,-4000,5,-0.46,497626000,575,54.81,867000,874000,859000,1127000,607000,867000,865436.52,4.80,0,-139,891666,879332,859666,847332,827666,885500,853500,56,260000,5000,624240,1000,1,1113400,9609,4.48,0.23,12,0.05,192681.00,3784691.00,895000,20250512,-3.58,510000,20240805,69.22,895000,-3.58,20250512,590000,46.27,20250102,895000,-3.58,20250512,510000,69.22,20240805,0.09,Y,003240,5000,55 억,,53431,N,N,86,N,00,N
20250516,110132,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,870000,3000,2,0.35,437793000,506,48.24,867000,874000,859000,1127000,607000,867000,865203.56,4.80,0,-102,891666,879332,859666,847332,827666,885500,853500,56,260000,5000,624240,1000,1,1113400,9687,4.52,0.23,12,0.05,192681.00,3784691.00,895000,20250512,-2.79,510000,20240805,70.59,895000,-2.79,20250512,590000,47.46,20250102,895000,-2.79,20250512,510000,70.59,20240805,0.09,Y,003240,5000,55 억,,53431,N,N,86,N,00,N
20250516,100136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,863000,-4000,5,-0.46,332964000,385,36.70,867000,874000,859000,1127000,607000,867000,864841.56,4.80,0,-97,891666,879332,859666,847332,827666,885500,853500,56,260000,5000,624240,1000,1,1113400,9609,4.48,0.23,12,0.03,192681.00,3784691.00,895000,20250512,-3.58,510000,20240805,69.22,895000,-3.58,20250512,590000,46.27,20250102,895000,-3.58,20250512,510000,69.22,20240805,0.09,Y,003240,5000,55 억,,53431,N,N,86,N,00,N
20250516,090135,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,867000,0,3,0.00,57489000,66,6.29,867000,873000,867000,1127000,607000,867000,871045.45,4.80,0,-58,891666,879332,859666,847332,827666,885500,853500,56,260000,5000,624240,1000,1,1113400,9653,4.50,0.23,12,0.01,192681.00,3784691.00,895000,20250512,-3.13,510000,20240805,70.00,895000,-3.13,20250512,590000,46.95,20250102,895000,-3.13,20250512,510000,70.00,20240805,0.09,Y,003240,5000,55 억,,53431,N,N,86,N,00,N
20250515,160140,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,867000,27000,2,3.21,902659500,1049,91.94,844000,872000,840000,1092000,588000,840000,860528.20,4.78,0,96,867333,853666,843333,829666,819333,848500,824500,56,252000,5000,604800,1000,1,1113400,9653,4.50,0.23,12,0.09,192681.00,3784691.00,895000,20250512,-3.13,510000,20240805,70.00,895000,-3.13,20250512,590000,46.95,20250102,895000,-3.13,20250512,510000,70.00,20240805,0.09,Y,003240,5000,55 억,,53264,N,N,86,N,00,N
20250515,150141,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,857000,17000,2,2.02,814637500,947,83.00,844000,872000,840000,1092000,588000,840000,860272.49,4.78,0,67,867333,853666,843333,829666,819333,848500,824500,56,252000,5000,604800,1000,1,1113400,9542,4.45,0.23,12,0.09,192681.00,3784691.00,895000,20250512,-4.25,510000,20240805,68.04,895000,-4.25,20250512,590000,45.25,20250102,895000,-4.25,20250512,510000,68.04,20240805,0.09,Y,003240,5000,55 억,,53264,N,N,49,N,00,N
20250515,140140,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,865000,25000,2,2.98,685400500,797,69.85,844000,872000,840000,1092000,588000,840000,860025.79,4.78,0,52,867333,853666,843333,829666,819333,848500,824500,56,252000,5000,604800,1000,1,1113400,9631,4.49,0.23,12,0.07,192681.00,3784691.00,895000,20250512,-3.35,510000,20240805,69.61,895000,-3.35,20250512,590000,46.61,20250102,895000,-3.35,20250512,510000,69.61,20240805,0.09,Y,003240,5000,55 억,,53264,N,N,49,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 160135 55 60.00 KOSPI200 화학 N N N Y 60 N 871000 4000 2 0.46 1470207000 1696 161.68 867000 874000 858000 1127000 607000 867000 866867.33 4.80 0 62 891666 879332 859666 847332 827666 885500 853500 56 260000 5000 624240 1000 1 1113400 9698 4.52 0.23 12 0.15 192681.00 3784691.00 895000 20250512 -2.68 510000 20240805 70.78 895000 -2.68 20250512 590000 47.63 20250102 895000 -2.68 20250512 510000 70.78 20240805 0.09 Y 003240 5000 55 억 53431 N N 74 N 00 N
3 20250516 150135 55 60.00 KOSPI200 화학 N N N Y 60 N 863000 -4000 5 -0.46 1211608000 1399 133.37 867000 874000 858000 1127000 607000 867000 866052.89 4.80 0 32 891666 879332 859666 847332 827666 885500 853500 56 260000 5000 624240 1000 1 1113400 9609 4.48 0.23 12 0.13 192681.00 3784691.00 895000 20250512 -3.58 510000 20240805 69.22 895000 -3.58 20250512 590000 46.27 20250102 895000 -3.58 20250512 510000 69.22 20240805 0.09 Y 003240 5000 55 억 53431 N N 86 N 00 N
4 20250516 140136 55 60.00 KOSPI200 화학 N N N Y 60 N 871000 4000 2 0.46 781171000 902 85.99 867000 874000 859000 1127000 607000 867000 866043.24 4.80 0 -161 891666 879332 859666 847332 827666 885500 853500 56 260000 5000 624240 1000 1 1113400 9698 4.52 0.23 12 0.08 192681.00 3784691.00 895000 20250512 -2.68 510000 20240805 70.78 895000 -2.68 20250512 590000 47.63 20250102 895000 -2.68 20250512 510000 70.78 20240805 0.09 Y 003240 5000 55 억 53431 N N 86 N 00 N
5 20250516 130135 55 60.00 KOSPI200 화학 N N N Y 60 N 865000 -2000 5 -0.23 537380000 621 59.20 867000 874000 859000 1127000 607000 867000 865346.22 4.80 0 -152 891666 879332 859666 847332 827666 885500 853500 56 260000 5000 624240 1000 1 1113400 9631 4.49 0.23 12 0.06 192681.00 3784691.00 895000 20250512 -3.35 510000 20240805 69.61 895000 -3.35 20250512 590000 46.61 20250102 895000 -3.35 20250512 510000 69.61 20240805 0.09 Y 003240 5000 55 억 53431 N N 86 N 00 N
6 20250516 120134 55 60.00 KOSPI200 화학 N N N Y 60 N 863000 -4000 5 -0.46 497626000 575 54.81 867000 874000 859000 1127000 607000 867000 865436.52 4.80 0 -139 891666 879332 859666 847332 827666 885500 853500 56 260000 5000 624240 1000 1 1113400 9609 4.48 0.23 12 0.05 192681.00 3784691.00 895000 20250512 -3.58 510000 20240805 69.22 895000 -3.58 20250512 590000 46.27 20250102 895000 -3.58 20250512 510000 69.22 20240805 0.09 Y 003240 5000 55 억 53431 N N 86 N 00 N
7 20250516 110132 55 60.00 KOSPI200 화학 N N N Y 60 N 870000 3000 2 0.35 437793000 506 48.24 867000 874000 859000 1127000 607000 867000 865203.56 4.80 0 -102 891666 879332 859666 847332 827666 885500 853500 56 260000 5000 624240 1000 1 1113400 9687 4.52 0.23 12 0.05 192681.00 3784691.00 895000 20250512 -2.79 510000 20240805 70.59 895000 -2.79 20250512 590000 47.46 20250102 895000 -2.79 20250512 510000 70.59 20240805 0.09 Y 003240 5000 55 억 53431 N N 86 N 00 N
8 20250516 100136 55 60.00 KOSPI200 화학 N N N Y 60 N 863000 -4000 5 -0.46 332964000 385 36.70 867000 874000 859000 1127000 607000 867000 864841.56 4.80 0 -97 891666 879332 859666 847332 827666 885500 853500 56 260000 5000 624240 1000 1 1113400 9609 4.48 0.23 12 0.03 192681.00 3784691.00 895000 20250512 -3.58 510000 20240805 69.22 895000 -3.58 20250512 590000 46.27 20250102 895000 -3.58 20250512 510000 69.22 20240805 0.09 Y 003240 5000 55 억 53431 N N 86 N 00 N
9 20250516 090135 55 60.00 KOSPI200 화학 N N N Y 60 N 867000 0 3 0.00 57489000 66 6.29 867000 873000 867000 1127000 607000 867000 871045.45 4.80 0 -58 891666 879332 859666 847332 827666 885500 853500 56 260000 5000 624240 1000 1 1113400 9653 4.50 0.23 12 0.01 192681.00 3784691.00 895000 20250512 -3.13 510000 20240805 70.00 895000 -3.13 20250512 590000 46.95 20250102 895000 -3.13 20250512 510000 70.00 20240805 0.09 Y 003240 5000 55 억 53431 N N 86 N 00 N
10 20250515 160140 55 60.00 KOSPI200 화학 N N N Y 60 N 867000 27000 2 3.21 902659500 1049 91.94 844000 872000 840000 1092000 588000 840000 860528.20 4.78 0 96 867333 853666 843333 829666 819333 848500 824500 56 252000 5000 604800 1000 1 1113400 9653 4.50 0.23 12 0.09 192681.00 3784691.00 895000 20250512 -3.13 510000 20240805 70.00 895000 -3.13 20250512 590000 46.95 20250102 895000 -3.13 20250512 510000 70.00 20240805 0.09 Y 003240 5000 55 억 53264 N N 86 N 00 N
11 20250515 150141 55 60.00 KOSPI200 화학 N N N Y 60 N 857000 17000 2 2.02 814637500 947 83.00 844000 872000 840000 1092000 588000 840000 860272.49 4.78 0 67 867333 853666 843333 829666 819333 848500 824500 56 252000 5000 604800 1000 1 1113400 9542 4.45 0.23 12 0.09 192681.00 3784691.00 895000 20250512 -4.25 510000 20240805 68.04 895000 -4.25 20250512 590000 45.25 20250102 895000 -4.25 20250512 510000 68.04 20240805 0.09 Y 003240 5000 55 억 53264 N N 49 N 00 N
12 20250515 140140 55 60.00 KOSPI200 화학 N N N Y 60 N 865000 25000 2 2.98 685400500 797 69.85 844000 872000 840000 1092000 588000 840000 860025.79 4.78 0 52 867333 853666 843333 829666 819333 848500 824500 56 252000 5000 604800 1000 1 1113400 9631 4.49 0.23 12 0.07 192681.00 3784691.00 895000 20250512 -3.35 510000 20240805 69.61 895000 -3.35 20250512 590000 46.61 20250102 895000 -3.35 20250512 510000 69.61 20240805 0.09 Y 003240 5000 55 억 53264 N N 49 N 00 N