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
008730/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
20250516,160215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28800,2100,2,7.87,9266152375,318317,891.19,28050,30000,27950,34700,18700,26700,29110.09,4.68,0,55815,28100,27400,26700,26000,25300,27750,26350,148,8000,500,18690,50,1,24800000,7142,-83.72,2.46,12,1.28,-344.00,11731.00,42700,20240613,-32.55,19300,20241212,49.22,37200,-22.58,20250221,20250,42.22,20250102,42700,-32.55,20240613,19300,49.22,20241212,3.19,Y,008730,500,147 억,,1161364,N,N,21512,N,00,N
20250516,150217,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28850,2150,2,8.05,8589127525,294672,825.00,28050,30000,27950,34700,18700,26700,29148.10,4.68,0,48749,28100,27400,26700,26000,25300,27750,26350,148,8000,500,18690,50,1,24800000,7155,-83.87,2.46,12,1.19,-344.00,11731.00,42700,20240613,-32.44,19300,20241212,49.48,37200,-22.45,20250221,20250,42.47,20250102,42700,-32.44,20240613,19300,49.48,20241212,3.19,Y,008730,500,147 억,,1161364,N,N,6056,N,00,N
20250516,140218,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29950,3250,2,12.17,7368764025,253091,708.58,28050,30000,27950,34700,18700,26700,29115.09,4.68,0,46264,28100,27400,26700,26000,25300,27750,26350,148,8000,500,18690,50,1,24800000,7428,-87.06,2.55,12,1.02,-344.00,11731.00,42700,20240613,-29.86,19300,20241212,55.18,37200,-19.49,20250221,20250,47.90,20250102,42700,-29.86,20240613,19300,55.18,20241212,3.19,Y,008730,500,147 억,,1161364,N,N,6056,N,00,N
20250516,130217,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29600,2900,2,10.86,6145723375,212042,593.66,28050,29700,27950,34700,18700,26700,28983.53,4.68,0,39599,28100,27400,26700,26000,25300,27750,26350,148,8000,500,18690,50,1,24800000,7341,-86.05,2.52,12,0.86,-344.00,11731.00,42700,20240613,-30.68,19300,20241212,53.37,37200,-20.43,20250221,20250,46.17,20250102,42700,-30.68,20240613,19300,53.37,20241212,3.19,Y,008730,500,147 억,,1161364,N,N,6056,N,00,N
20250516,120216,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29250,2550,2,9.55,5102738850,176721,494.77,28050,29600,27950,34700,18700,26700,28874.56,4.68,0,37537,28100,27400,26700,26000,25300,27750,26350,148,8000,500,18690,50,1,24800000,7254,-85.03,2.49,12,0.71,-344.00,11731.00,42700,20240613,-31.50,19300,20241212,51.55,37200,-21.37,20250221,20250,44.44,20250102,42700,-31.50,20240613,19300,51.55,20241212,3.19,Y,008730,500,147 억,,1161364,N,N,6056,N,00,N
20250516,110211,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29250,2550,2,9.55,3993023700,138822,388.66,28050,29500,27950,34700,18700,26700,28763.64,4.68,0,35036,28100,27400,26700,26000,25300,27750,26350,148,8000,500,18690,50,1,24800000,7254,-85.03,2.49,12,0.56,-344.00,11731.00,42700,20240613,-31.50,19300,20241212,51.55,37200,-21.37,20250221,20250,44.44,20250102,42700,-31.50,20240613,19300,51.55,20241212,3.19,Y,008730,500,147 억,,1161364,N,N,6056,N,00,N
20250516,100219,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29000,2300,2,8.61,3066272050,106798,299.00,28050,29500,27950,34700,18700,26700,28710.97,4.68,0,24712,28100,27400,26700,26000,25300,27750,26350,148,8000,500,18690,50,1,24800000,7192,-84.30,2.47,12,0.43,-344.00,11731.00,42700,20240613,-32.08,19300,20241212,50.26,37200,-22.04,20250221,20250,43.21,20250102,42700,-32.08,20240613,19300,50.26,20241212,3.19,Y,008730,500,147 억,,1161364,N,N,6056,N,00,N
20250516,090217,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28450,1750,2,6.55,171984400,6066,16.98,28050,28600,28000,34700,18700,26700,28352.46,4.68,0,1875,28100,27400,26700,26000,25300,27750,26350,148,8000,500,18690,50,1,24800000,7056,-82.70,2.43,12,0.02,-344.00,11731.00,42700,20240613,-33.37,19300,20241212,47.41,37200,-23.52,20250221,20250,40.49,20250102,42700,-33.37,20240613,19300,47.41,20241212,3.19,Y,008730,500,147 억,,1161364,N,N,6056,N,00,N
20250515,160229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26700,0,3,0.00,958161350,35718,68.90,26600,27400,26000,34700,18700,26700,26825.73,4.67,0,-4560,27566,27132,26916,26482,26266,27025,26375,148,8000,500,18690,50,1,24800000,6622,-77.62,2.28,12,0.14,-344.00,11731.00,42700,20240613,-37.47,19300,20241212,38.34,37200,-28.23,20250221,20250,31.85,20250102,42700,-37.47,20240613,19300,38.34,20241212,3.18,Y,008730,500,147 억,,1158367,N,N,6056,N,00,N
20250515,150230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26700,0,3,0.00,853116900,31784,61.31,26600,27400,26000,34700,18700,26700,26841.08,4.67,0,-3876,27566,27132,26916,26482,26266,27025,26375,148,8000,500,18690,50,1,24800000,6622,-77.62,2.28,12,0.13,-344.00,11731.00,42700,20240613,-37.47,19300,20241212,38.34,37200,-28.23,20250221,20250,31.85,20250102,42700,-37.47,20240613,19300,38.34,20241212,3.18,Y,008730,500,147 억,,1158367,N,N,12629,N,00,N
20250515,140229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26900,200,2,0.75,706220050,26310,50.75,26600,27400,26000,34700,18700,26700,26842.27,4.67,0,-1631,27566,27132,26916,26482,26266,27025,26375,148,8000,500,18690,50,1,24800000,6671,-78.20,2.29,12,0.11,-344.00,11731.00,42700,20240613,-37.00,19300,20241212,39.38,37200,-27.69,20250221,20250,32.84,20250102,42700,-37.00,20240613,19300,39.38,20241212,3.18,Y,008730,500,147 억,,1158367,N,N,12629,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 160215 55 40.00 KOSPI200 화학 N N N Y 40 N 28800 2100 2 7.87 9266152375 318317 891.19 28050 30000 27950 34700 18700 26700 29110.09 4.68 0 55815 28100 27400 26700 26000 25300 27750 26350 148 8000 500 18690 50 1 24800000 7142 -83.72 2.46 12 1.28 -344.00 11731.00 42700 20240613 -32.55 19300 20241212 49.22 37200 -22.58 20250221 20250 42.22 20250102 42700 -32.55 20240613 19300 49.22 20241212 3.19 Y 008730 500 147 억 1161364 N N 21512 N 00 N
3 20250516 150217 55 40.00 KOSPI200 화학 N N N Y 40 N 28850 2150 2 8.05 8589127525 294672 825.00 28050 30000 27950 34700 18700 26700 29148.10 4.68 0 48749 28100 27400 26700 26000 25300 27750 26350 148 8000 500 18690 50 1 24800000 7155 -83.87 2.46 12 1.19 -344.00 11731.00 42700 20240613 -32.44 19300 20241212 49.48 37200 -22.45 20250221 20250 42.47 20250102 42700 -32.44 20240613 19300 49.48 20241212 3.19 Y 008730 500 147 억 1161364 N N 6056 N 00 N
4 20250516 140218 55 40.00 KOSPI200 화학 N N N Y 40 N 29950 3250 2 12.17 7368764025 253091 708.58 28050 30000 27950 34700 18700 26700 29115.09 4.68 0 46264 28100 27400 26700 26000 25300 27750 26350 148 8000 500 18690 50 1 24800000 7428 -87.06 2.55 12 1.02 -344.00 11731.00 42700 20240613 -29.86 19300 20241212 55.18 37200 -19.49 20250221 20250 47.90 20250102 42700 -29.86 20240613 19300 55.18 20241212 3.19 Y 008730 500 147 억 1161364 N N 6056 N 00 N
5 20250516 130217 55 40.00 KOSPI200 화학 N N N Y 40 N 29600 2900 2 10.86 6145723375 212042 593.66 28050 29700 27950 34700 18700 26700 28983.53 4.68 0 39599 28100 27400 26700 26000 25300 27750 26350 148 8000 500 18690 50 1 24800000 7341 -86.05 2.52 12 0.86 -344.00 11731.00 42700 20240613 -30.68 19300 20241212 53.37 37200 -20.43 20250221 20250 46.17 20250102 42700 -30.68 20240613 19300 53.37 20241212 3.19 Y 008730 500 147 억 1161364 N N 6056 N 00 N
6 20250516 120216 55 40.00 KOSPI200 화학 N N N Y 40 N 29250 2550 2 9.55 5102738850 176721 494.77 28050 29600 27950 34700 18700 26700 28874.56 4.68 0 37537 28100 27400 26700 26000 25300 27750 26350 148 8000 500 18690 50 1 24800000 7254 -85.03 2.49 12 0.71 -344.00 11731.00 42700 20240613 -31.50 19300 20241212 51.55 37200 -21.37 20250221 20250 44.44 20250102 42700 -31.50 20240613 19300 51.55 20241212 3.19 Y 008730 500 147 억 1161364 N N 6056 N 00 N
7 20250516 110211 55 40.00 KOSPI200 화학 N N N Y 40 N 29250 2550 2 9.55 3993023700 138822 388.66 28050 29500 27950 34700 18700 26700 28763.64 4.68 0 35036 28100 27400 26700 26000 25300 27750 26350 148 8000 500 18690 50 1 24800000 7254 -85.03 2.49 12 0.56 -344.00 11731.00 42700 20240613 -31.50 19300 20241212 51.55 37200 -21.37 20250221 20250 44.44 20250102 42700 -31.50 20240613 19300 51.55 20241212 3.19 Y 008730 500 147 억 1161364 N N 6056 N 00 N
8 20250516 100219 55 40.00 KOSPI200 화학 N N N Y 40 N 29000 2300 2 8.61 3066272050 106798 299.00 28050 29500 27950 34700 18700 26700 28710.97 4.68 0 24712 28100 27400 26700 26000 25300 27750 26350 148 8000 500 18690 50 1 24800000 7192 -84.30 2.47 12 0.43 -344.00 11731.00 42700 20240613 -32.08 19300 20241212 50.26 37200 -22.04 20250221 20250 43.21 20250102 42700 -32.08 20240613 19300 50.26 20241212 3.19 Y 008730 500 147 억 1161364 N N 6056 N 00 N
9 20250516 090217 55 40.00 KOSPI200 화학 N N N Y 40 N 28450 1750 2 6.55 171984400 6066 16.98 28050 28600 28000 34700 18700 26700 28352.46 4.68 0 1875 28100 27400 26700 26000 25300 27750 26350 148 8000 500 18690 50 1 24800000 7056 -82.70 2.43 12 0.02 -344.00 11731.00 42700 20240613 -33.37 19300 20241212 47.41 37200 -23.52 20250221 20250 40.49 20250102 42700 -33.37 20240613 19300 47.41 20241212 3.19 Y 008730 500 147 억 1161364 N N 6056 N 00 N
10 20250515 160229 55 40.00 KOSPI200 화학 N N N Y 40 N 26700 0 3 0.00 958161350 35718 68.90 26600 27400 26000 34700 18700 26700 26825.73 4.67 0 -4560 27566 27132 26916 26482 26266 27025 26375 148 8000 500 18690 50 1 24800000 6622 -77.62 2.28 12 0.14 -344.00 11731.00 42700 20240613 -37.47 19300 20241212 38.34 37200 -28.23 20250221 20250 31.85 20250102 42700 -37.47 20240613 19300 38.34 20241212 3.18 Y 008730 500 147 억 1158367 N N 6056 N 00 N
11 20250515 150230 55 40.00 KOSPI200 화학 N N N Y 40 N 26700 0 3 0.00 853116900 31784 61.31 26600 27400 26000 34700 18700 26700 26841.08 4.67 0 -3876 27566 27132 26916 26482 26266 27025 26375 148 8000 500 18690 50 1 24800000 6622 -77.62 2.28 12 0.13 -344.00 11731.00 42700 20240613 -37.47 19300 20241212 38.34 37200 -28.23 20250221 20250 31.85 20250102 42700 -37.47 20240613 19300 38.34 20241212 3.18 Y 008730 500 147 억 1158367 N N 12629 N 00 N
12 20250515 140229 55 40.00 KOSPI200 화학 N N N Y 40 N 26900 200 2 0.75 706220050 26310 50.75 26600 27400 26000 34700 18700 26700 26842.27 4.67 0 -1631 27566 27132 26916 26482 26266 27025 26375 148 8000 500 18690 50 1 24800000 6671 -78.20 2.29 12 0.11 -344.00 11731.00 42700 20240613 -37.00 19300 20241212 39.38 37200 -27.69 20250221 20250 32.84 20250102 42700 -37.00 20240613 19300 39.38 20241212 3.18 Y 008730 500 147 억 1158367 N N 12629 N 00 N