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
005070/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
20250516,160151,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,33600,-1700,5,-4.82,11378819700,334906,204.63,35300,35400,33600,45850,24750,35300,33976.36,9.02,0,10442,37533,36416,35833,34716,34133,36125,34425,325,10550,1000,24710,50,1,32510756,10924,61.88,2.20,12,1.03,543.00,15248.00,181000,20240613,-81.44,32650,20250409,2.91,61100,-45.01,20250120,32650,2.91,20250409,181000,-81.44,20240613,32650,2.91,20250409,3.10,Y,005070,1000,325 억,,2933203,N,N,140103,N,00,N
20250516,150152,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,33700,-1600,5,-4.53,10157111025,298616,182.45,35300,35400,33600,45850,24750,35300,34013.95,9.02,0,12226,37533,36416,35833,34716,34133,36125,34425,325,10550,1000,24710,50,1,32510756,10956,62.06,2.21,12,0.92,543.00,15248.00,181000,20240613,-81.38,32650,20250409,3.22,61100,-44.84,20250120,32650,3.22,20250409,181000,-81.38,20240613,32650,3.22,20250409,3.10,Y,005070,1000,325 억,,2933203,N,N,26679,N,00,N
20250516,140153,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,33800,-1500,5,-4.25,8623025325,253218,154.72,35300,35400,33600,45850,24750,35300,34053.76,9.02,0,11190,37533,36416,35833,34716,34133,36125,34425,325,10550,1000,24710,50,1,32510756,10989,62.25,2.22,12,0.78,543.00,15248.00,181000,20240613,-81.33,32650,20250409,3.52,61100,-44.68,20250120,32650,3.52,20250409,181000,-81.33,20240613,32650,3.52,20250409,3.10,Y,005070,1000,325 억,,2933203,N,N,26679,N,00,N
20250516,130151,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,33750,-1550,5,-4.39,7469458200,219094,133.87,35300,35400,33600,45850,24750,35300,34092.48,9.02,0,2744,37533,36416,35833,34716,34133,36125,34425,325,10550,1000,24710,50,1,32510756,10972,62.15,2.21,12,0.67,543.00,15248.00,181000,20240613,-81.35,32650,20250409,3.37,61100,-44.76,20250120,32650,3.37,20250409,181000,-81.35,20240613,32650,3.37,20250409,3.10,Y,005070,1000,325 억,,2933203,N,N,26679,N,00,N
20250516,120151,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,33700,-1600,5,-4.53,6611294025,193635,118.31,35300,35400,33600,45850,24750,35300,34143.07,9.02,0,4175,37533,36416,35833,34716,34133,36125,34425,325,10550,1000,24710,50,1,32510756,10956,62.06,2.21,12,0.60,543.00,15248.00,181000,20240613,-81.38,32650,20250409,3.22,61100,-44.84,20250120,32650,3.22,20250409,181000,-81.38,20240613,32650,3.22,20250409,3.10,Y,005070,1000,325 억,,2933203,N,N,26679,N,00,N
20250516,110148,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,33850,-1450,5,-4.11,5520879300,161341,98.58,35300,35400,33800,45850,24750,35300,34218.70,9.02,0,6337,37533,36416,35833,34716,34133,36125,34425,325,10550,1000,24710,50,1,32510756,11005,62.34,2.22,12,0.50,543.00,15248.00,181000,20240613,-81.30,32650,20250409,3.68,61100,-44.60,20250120,32650,3.68,20250409,181000,-81.30,20240613,32650,3.68,20250409,3.10,Y,005070,1000,325 억,,2933203,N,N,26679,N,00,N
20250516,100153,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,34000,-1300,5,-3.68,3155695150,91600,55.97,35300,35400,34000,45850,24750,35300,34450.82,9.02,0,10892,37533,36416,35833,34716,34133,36125,34425,325,10550,1000,24710,50,1,32510756,11054,62.62,2.23,12,0.28,543.00,15248.00,181000,20240613,-81.22,32650,20250409,4.13,61100,-44.35,20250120,32650,4.13,20250409,181000,-81.22,20240613,32650,4.13,20250409,3.10,Y,005070,1000,325 억,,2933203,N,N,26679,N,00,N
20250516,090152,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,35300,0,3,0.00,86625250,2461,1.50,35300,35400,35000,45850,24750,35300,35199.21,9.02,0,-1515,37533,36416,35833,34716,34133,36125,34425,325,10550,1000,24710,50,1,32510756,11476,65.01,2.32,12,0.01,543.00,15248.00,181000,20240613,-80.50,32650,20250409,8.12,61100,-42.23,20250120,32650,8.12,20250409,181000,-80.50,20240613,32650,8.12,20250409,3.10,Y,005070,1000,325 억,,2933203,N,N,26679,N,00,N
20250515,160200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,35300,-1400,5,-3.81,5897746250,163667,88.88,36500,36950,35250,47700,25700,36700,36035.36,9.06,0,576,37933,37316,36383,35766,34833,36850,35300,325,11000,1000,25690,50,1,32510756,11476,65.01,2.32,12,0.50,543.00,15248.00,181000,20240613,-80.50,32650,20250409,8.12,61100,-42.23,20250120,32650,8.12,20250409,181000,-80.50,20240613,32650,8.12,20250409,3.10,Y,005070,1000,325 억,,2945189,N,N,26619,N,00,N
20250515,150200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,35500,-1200,5,-3.27,5153685625,142596,77.44,36500,36950,35400,47700,25700,36700,36141.82,9.06,0,3404,37933,37316,36383,35766,34833,36850,35300,325,11000,1000,25690,50,1,32510756,11541,65.38,2.33,12,0.44,543.00,15248.00,181000,20240613,-80.39,32650,20250409,8.73,61100,-41.90,20250120,32650,8.73,20250409,181000,-80.39,20240613,32650,8.73,20250409,3.10,Y,005070,1000,325 억,,2945189,N,N,15993,N,00,N
20250515,140200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,35750,-950,5,-2.59,4075289625,112238,60.95,36500,36950,35700,47700,25700,36700,36309.32,9.06,0,3822,37933,37316,36383,35766,34833,36850,35300,325,11000,1000,25690,50,1,32510756,11623,65.84,2.34,12,0.35,543.00,15248.00,181000,20240613,-80.25,32650,20250409,9.49,61100,-41.49,20250120,32650,9.49,20250409,181000,-80.25,20240613,32650,9.49,20250409,3.10,Y,005070,1000,325 억,,2945189,N,N,15993,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 160151 55 30.00 KOSPI200 화학 N N N Y 40 N 33600 -1700 5 -4.82 11378819700 334906 204.63 35300 35400 33600 45850 24750 35300 33976.36 9.02 0 10442 37533 36416 35833 34716 34133 36125 34425 325 10550 1000 24710 50 1 32510756 10924 61.88 2.20 12 1.03 543.00 15248.00 181000 20240613 -81.44 32650 20250409 2.91 61100 -45.01 20250120 32650 2.91 20250409 181000 -81.44 20240613 32650 2.91 20250409 3.10 Y 005070 1000 325 억 2933203 N N 140103 N 00 N
3 20250516 150152 55 30.00 KOSPI200 화학 N N N Y 40 N 33700 -1600 5 -4.53 10157111025 298616 182.45 35300 35400 33600 45850 24750 35300 34013.95 9.02 0 12226 37533 36416 35833 34716 34133 36125 34425 325 10550 1000 24710 50 1 32510756 10956 62.06 2.21 12 0.92 543.00 15248.00 181000 20240613 -81.38 32650 20250409 3.22 61100 -44.84 20250120 32650 3.22 20250409 181000 -81.38 20240613 32650 3.22 20250409 3.10 Y 005070 1000 325 억 2933203 N N 26679 N 00 N
4 20250516 140153 55 30.00 KOSPI200 화학 N N N Y 40 N 33800 -1500 5 -4.25 8623025325 253218 154.72 35300 35400 33600 45850 24750 35300 34053.76 9.02 0 11190 37533 36416 35833 34716 34133 36125 34425 325 10550 1000 24710 50 1 32510756 10989 62.25 2.22 12 0.78 543.00 15248.00 181000 20240613 -81.33 32650 20250409 3.52 61100 -44.68 20250120 32650 3.52 20250409 181000 -81.33 20240613 32650 3.52 20250409 3.10 Y 005070 1000 325 억 2933203 N N 26679 N 00 N
5 20250516 130151 55 30.00 KOSPI200 화학 N N N Y 40 N 33750 -1550 5 -4.39 7469458200 219094 133.87 35300 35400 33600 45850 24750 35300 34092.48 9.02 0 2744 37533 36416 35833 34716 34133 36125 34425 325 10550 1000 24710 50 1 32510756 10972 62.15 2.21 12 0.67 543.00 15248.00 181000 20240613 -81.35 32650 20250409 3.37 61100 -44.76 20250120 32650 3.37 20250409 181000 -81.35 20240613 32650 3.37 20250409 3.10 Y 005070 1000 325 억 2933203 N N 26679 N 00 N
6 20250516 120151 55 30.00 KOSPI200 화학 N N N Y 40 N 33700 -1600 5 -4.53 6611294025 193635 118.31 35300 35400 33600 45850 24750 35300 34143.07 9.02 0 4175 37533 36416 35833 34716 34133 36125 34425 325 10550 1000 24710 50 1 32510756 10956 62.06 2.21 12 0.60 543.00 15248.00 181000 20240613 -81.38 32650 20250409 3.22 61100 -44.84 20250120 32650 3.22 20250409 181000 -81.38 20240613 32650 3.22 20250409 3.10 Y 005070 1000 325 억 2933203 N N 26679 N 00 N
7 20250516 110148 55 30.00 KOSPI200 화학 N N N Y 40 N 33850 -1450 5 -4.11 5520879300 161341 98.58 35300 35400 33800 45850 24750 35300 34218.70 9.02 0 6337 37533 36416 35833 34716 34133 36125 34425 325 10550 1000 24710 50 1 32510756 11005 62.34 2.22 12 0.50 543.00 15248.00 181000 20240613 -81.30 32650 20250409 3.68 61100 -44.60 20250120 32650 3.68 20250409 181000 -81.30 20240613 32650 3.68 20250409 3.10 Y 005070 1000 325 억 2933203 N N 26679 N 00 N
8 20250516 100153 55 30.00 KOSPI200 화학 N N N Y 40 N 34000 -1300 5 -3.68 3155695150 91600 55.97 35300 35400 34000 45850 24750 35300 34450.82 9.02 0 10892 37533 36416 35833 34716 34133 36125 34425 325 10550 1000 24710 50 1 32510756 11054 62.62 2.23 12 0.28 543.00 15248.00 181000 20240613 -81.22 32650 20250409 4.13 61100 -44.35 20250120 32650 4.13 20250409 181000 -81.22 20240613 32650 4.13 20250409 3.10 Y 005070 1000 325 억 2933203 N N 26679 N 00 N
9 20250516 090152 55 30.00 KOSPI200 화학 N N N Y 40 N 35300 0 3 0.00 86625250 2461 1.50 35300 35400 35000 45850 24750 35300 35199.21 9.02 0 -1515 37533 36416 35833 34716 34133 36125 34425 325 10550 1000 24710 50 1 32510756 11476 65.01 2.32 12 0.01 543.00 15248.00 181000 20240613 -80.50 32650 20250409 8.12 61100 -42.23 20250120 32650 8.12 20250409 181000 -80.50 20240613 32650 8.12 20250409 3.10 Y 005070 1000 325 억 2933203 N N 26679 N 00 N
10 20250515 160200 55 30.00 KOSPI200 화학 N N N Y 40 N 35300 -1400 5 -3.81 5897746250 163667 88.88 36500 36950 35250 47700 25700 36700 36035.36 9.06 0 576 37933 37316 36383 35766 34833 36850 35300 325 11000 1000 25690 50 1 32510756 11476 65.01 2.32 12 0.50 543.00 15248.00 181000 20240613 -80.50 32650 20250409 8.12 61100 -42.23 20250120 32650 8.12 20250409 181000 -80.50 20240613 32650 8.12 20250409 3.10 Y 005070 1000 325 억 2945189 N N 26619 N 00 N
11 20250515 150200 55 30.00 KOSPI200 화학 N N N Y 40 N 35500 -1200 5 -3.27 5153685625 142596 77.44 36500 36950 35400 47700 25700 36700 36141.82 9.06 0 3404 37933 37316 36383 35766 34833 36850 35300 325 11000 1000 25690 50 1 32510756 11541 65.38 2.33 12 0.44 543.00 15248.00 181000 20240613 -80.39 32650 20250409 8.73 61100 -41.90 20250120 32650 8.73 20250409 181000 -80.39 20240613 32650 8.73 20250409 3.10 Y 005070 1000 325 억 2945189 N N 15993 N 00 N
12 20250515 140200 55 30.00 KOSPI200 화학 N N N Y 40 N 35750 -950 5 -2.59 4075289625 112238 60.95 36500 36950 35700 47700 25700 36700 36309.32 9.06 0 3822 37933 37316 36383 35766 34833 36850 35300 325 11000 1000 25690 50 1 32510756 11623 65.84 2.34 12 0.35 543.00 15248.00 181000 20240613 -80.25 32650 20250409 9.49 61100 -41.49 20250120 32650 9.49 20250409 181000 -80.25 20240613 32650 9.49 20250409 3.10 Y 005070 1000 325 억 2945189 N N 15993 N 00 N