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
009830/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
20250516,160223,55,30.00,KOSPI200,신고가,화학,N,N,N,Y,40,N,38400,1400,2,3.78,141552727150,3733872,188.23,37050,39000,36700,48100,25900,37000,37910.18,14.29,0,133461,38133,37566,36958,36391,35783,37262,36087,8757,11100,5000,26640,50,1,171892536,66007,-4.77,0.70,12,2.17,-8050.00,54793.00,39000,20250516,-1.54,14860,20241209,158.41,39000,-1.54,20250516,16020,139.70,20250102,39000,-1.54,20250516,14860,158.41,20241209,2.27,Y,009830,5000,8756 억,,24568775,N,N,136717,N,00,N
20250516,150225,55,30.00,KOSPI200,신고가,화학,N,N,N,Y,40,N,38400,1400,2,3.78,132277104575,3492600,176.07,37050,39000,36700,48100,25900,37000,37873.53,14.29,0,135579,38133,37566,36958,36391,35783,37262,36087,8757,11100,5000,26640,50,1,171892536,66007,-4.77,0.70,12,2.03,-8050.00,54793.00,39000,20250516,-1.54,14860,20241209,158.41,39000,-1.54,20250516,16020,139.70,20250102,39000,-1.54,20250516,14860,158.41,20241209,2.27,Y,009830,5000,8756 억,,24568775,N,N,51856,N,00,N
20250516,140226,55,30.00,KOSPI200,신고가,화학,N,N,N,Y,40,N,38650,1650,2,4.46,107158295775,2838121,143.08,37050,39000,36700,48100,25900,37000,37756.77,14.29,0,154735,38133,37566,36958,36391,35783,37262,36087,8757,11100,5000,26640,50,1,171892536,66436,-4.80,0.71,12,1.65,-8050.00,54793.00,39000,20250516,-0.90,14860,20241209,160.09,39000,-0.90,20250516,16020,141.26,20250102,39000,-0.90,20250516,14860,160.09,20241209,2.27,Y,009830,5000,8756 억,,24568775,N,N,51856,N,00,N
20250516,130225,55,30.00,KOSPI200,신고가,화학,N,N,N,Y,40,N,38000,1000,2,2.70,74982197475,2002289,100.94,37050,38300,36700,48100,25900,37000,37448.24,14.29,0,49734,38133,37566,36958,36391,35783,37262,36087,8757,11100,5000,26640,50,1,171892536,65319,-4.72,0.69,12,1.16,-8050.00,54793.00,38300,20250516,-0.78,14860,20241209,155.72,38300,-0.78,20250516,16020,137.20,20250102,38300,-0.78,20250516,14860,155.72,20241209,2.27,Y,009830,5000,8756 억,,24568775,N,N,51856,N,00,N
20250516,120224,55,30.00,KOSPI200,신고가,화학,N,N,N,Y,40,N,37300,300,2,0.81,55618888925,1490175,75.12,37050,38100,36700,48100,25900,37000,37323.73,14.29,0,-3141,38133,37566,36958,36391,35783,37262,36087,8757,11100,5000,26640,50,1,171892536,64116,-4.63,0.68,12,0.87,-8050.00,54793.00,38100,20250516,-2.10,14860,20241209,151.01,38100,-2.10,20250516,16020,132.83,20250102,38100,-2.10,20250516,14860,151.01,20241209,2.27,Y,009830,5000,8756 억,,24568775,N,N,51856,N,00,N
20250516,110219,55,30.00,KOSPI200,신고가,화학,N,N,N,Y,40,N,37050,50,2,0.14,46561433500,1246860,62.86,37050,38100,36700,48100,25900,37000,37342.95,14.29,0,-33996,38133,37566,36958,36391,35783,37262,36087,8757,11100,5000,26640,50,1,171892536,63686,-4.60,0.68,12,0.73,-8050.00,54793.00,38100,20250516,-2.76,14860,20241209,149.33,38100,-2.76,20250516,16020,131.27,20250102,38100,-2.76,20250516,14860,149.33,20241209,2.27,Y,009830,5000,8756 억,,24568775,N,N,51856,N,00,N
20250516,100227,55,30.00,KOSPI200,신고가,화학,N,N,N,Y,40,N,37200,200,2,0.54,37039202950,990651,49.94,37050,38100,36700,48100,25900,37000,37388.75,14.29,0,-38632,38133,37566,36958,36391,35783,37262,36087,8757,11100,5000,26640,50,1,171892536,63944,-4.62,0.68,12,0.58,-8050.00,54793.00,38100,20250516,-2.36,14860,20241209,150.34,38100,-2.36,20250516,16020,132.21,20250102,38100,-2.36,20250516,14860,150.34,20241209,2.27,Y,009830,5000,8756 억,,24568775,N,N,51856,N,00,N
20250516,090225,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,37400,400,2,1.08,3053995600,82217,4.14,37050,37450,36950,48100,25900,37000,37145.55,14.29,0,-868,38133,37566,36958,36391,35783,37262,36087,8757,11100,5000,26640,50,1,171892536,64288,-4.65,0.68,12,0.05,-8050.00,54793.00,38000,20250514,-1.58,14860,20241209,151.68,38000,-1.58,20250514,16020,133.46,20250102,38000,-1.58,20250514,14860,151.68,20241209,2.27,Y,009830,5000,8756 억,,24568775,N,N,51856,N,00,N
20250515,160237,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,37000,-350,5,-0.94,73074868225,1983646,26.53,37300,37525,36350,48550,26150,37350,36838.60,14.34,0,70546,39550,38450,36900,35800,34250,39000,36350,8757,11200,5000,26890,50,1,171892536,63600,-4.60,0.68,12,1.15,-8050.00,54793.00,38000,20250514,-2.63,14860,20241209,148.99,38000,-2.63,20250514,16020,130.96,20250102,38000,-2.63,20250514,14860,148.99,20241209,2.17,Y,009830,5000,8756 억,,24640821,N,N,51856,N,00,N
20250515,150239,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,36850,-500,5,-1.34,67531846150,1833695,24.53,37300,37525,36350,48550,26150,37350,36828.28,14.34,0,67824,39550,38450,36900,35800,34250,39000,36350,8757,11200,5000,26890,50,1,171892536,63342,-4.58,0.67,12,1.07,-8050.00,54793.00,38000,20250514,-3.03,14860,20241209,147.98,38000,-3.03,20250514,16020,130.02,20250102,38000,-3.03,20250514,14860,147.98,20241209,2.17,Y,009830,5000,8756 억,,24640821,N,N,147254,N,00,N
20250515,140238,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,36850,-500,5,-1.34,59039247325,1603755,21.45,37300,37525,36350,48550,26150,37350,36813.13,14.34,0,78960,39550,38450,36900,35800,34250,39000,36350,8757,11200,5000,26890,50,1,171892536,63342,-4.58,0.67,12,0.93,-8050.00,54793.00,38000,20250514,-3.03,14860,20241209,147.98,38000,-3.03,20250514,16020,130.02,20250102,38000,-3.03,20250514,14860,147.98,20241209,2.17,Y,009830,5000,8756 억,,24640821,N,N,147254,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 160223 55 30.00 KOSPI200 신고가 화학 N N N Y 40 N 38400 1400 2 3.78 141552727150 3733872 188.23 37050 39000 36700 48100 25900 37000 37910.18 14.29 0 133461 38133 37566 36958 36391 35783 37262 36087 8757 11100 5000 26640 50 1 171892536 66007 -4.77 0.70 12 2.17 -8050.00 54793.00 39000 20250516 -1.54 14860 20241209 158.41 39000 -1.54 20250516 16020 139.70 20250102 39000 -1.54 20250516 14860 158.41 20241209 2.27 Y 009830 5000 8756 억 24568775 N N 136717 N 00 N
3 20250516 150225 55 30.00 KOSPI200 신고가 화학 N N N Y 40 N 38400 1400 2 3.78 132277104575 3492600 176.07 37050 39000 36700 48100 25900 37000 37873.53 14.29 0 135579 38133 37566 36958 36391 35783 37262 36087 8757 11100 5000 26640 50 1 171892536 66007 -4.77 0.70 12 2.03 -8050.00 54793.00 39000 20250516 -1.54 14860 20241209 158.41 39000 -1.54 20250516 16020 139.70 20250102 39000 -1.54 20250516 14860 158.41 20241209 2.27 Y 009830 5000 8756 억 24568775 N N 51856 N 00 N
4 20250516 140226 55 30.00 KOSPI200 신고가 화학 N N N Y 40 N 38650 1650 2 4.46 107158295775 2838121 143.08 37050 39000 36700 48100 25900 37000 37756.77 14.29 0 154735 38133 37566 36958 36391 35783 37262 36087 8757 11100 5000 26640 50 1 171892536 66436 -4.80 0.71 12 1.65 -8050.00 54793.00 39000 20250516 -0.90 14860 20241209 160.09 39000 -0.90 20250516 16020 141.26 20250102 39000 -0.90 20250516 14860 160.09 20241209 2.27 Y 009830 5000 8756 억 24568775 N N 51856 N 00 N
5 20250516 130225 55 30.00 KOSPI200 신고가 화학 N N N Y 40 N 38000 1000 2 2.70 74982197475 2002289 100.94 37050 38300 36700 48100 25900 37000 37448.24 14.29 0 49734 38133 37566 36958 36391 35783 37262 36087 8757 11100 5000 26640 50 1 171892536 65319 -4.72 0.69 12 1.16 -8050.00 54793.00 38300 20250516 -0.78 14860 20241209 155.72 38300 -0.78 20250516 16020 137.20 20250102 38300 -0.78 20250516 14860 155.72 20241209 2.27 Y 009830 5000 8756 억 24568775 N N 51856 N 00 N
6 20250516 120224 55 30.00 KOSPI200 신고가 화학 N N N Y 40 N 37300 300 2 0.81 55618888925 1490175 75.12 37050 38100 36700 48100 25900 37000 37323.73 14.29 0 -3141 38133 37566 36958 36391 35783 37262 36087 8757 11100 5000 26640 50 1 171892536 64116 -4.63 0.68 12 0.87 -8050.00 54793.00 38100 20250516 -2.10 14860 20241209 151.01 38100 -2.10 20250516 16020 132.83 20250102 38100 -2.10 20250516 14860 151.01 20241209 2.27 Y 009830 5000 8756 억 24568775 N N 51856 N 00 N
7 20250516 110219 55 30.00 KOSPI200 신고가 화학 N N N Y 40 N 37050 50 2 0.14 46561433500 1246860 62.86 37050 38100 36700 48100 25900 37000 37342.95 14.29 0 -33996 38133 37566 36958 36391 35783 37262 36087 8757 11100 5000 26640 50 1 171892536 63686 -4.60 0.68 12 0.73 -8050.00 54793.00 38100 20250516 -2.76 14860 20241209 149.33 38100 -2.76 20250516 16020 131.27 20250102 38100 -2.76 20250516 14860 149.33 20241209 2.27 Y 009830 5000 8756 억 24568775 N N 51856 N 00 N
8 20250516 100227 55 30.00 KOSPI200 신고가 화학 N N N Y 40 N 37200 200 2 0.54 37039202950 990651 49.94 37050 38100 36700 48100 25900 37000 37388.75 14.29 0 -38632 38133 37566 36958 36391 35783 37262 36087 8757 11100 5000 26640 50 1 171892536 63944 -4.62 0.68 12 0.58 -8050.00 54793.00 38100 20250516 -2.36 14860 20241209 150.34 38100 -2.36 20250516 16020 132.21 20250102 38100 -2.36 20250516 14860 150.34 20241209 2.27 Y 009830 5000 8756 억 24568775 N N 51856 N 00 N
9 20250516 090225 55 30.00 KOSPI200 화학 N N N Y 40 N 37400 400 2 1.08 3053995600 82217 4.14 37050 37450 36950 48100 25900 37000 37145.55 14.29 0 -868 38133 37566 36958 36391 35783 37262 36087 8757 11100 5000 26640 50 1 171892536 64288 -4.65 0.68 12 0.05 -8050.00 54793.00 38000 20250514 -1.58 14860 20241209 151.68 38000 -1.58 20250514 16020 133.46 20250102 38000 -1.58 20250514 14860 151.68 20241209 2.27 Y 009830 5000 8756 억 24568775 N N 51856 N 00 N
10 20250515 160237 55 30.00 KOSPI200 화학 N N N Y 40 N 37000 -350 5 -0.94 73074868225 1983646 26.53 37300 37525 36350 48550 26150 37350 36838.60 14.34 0 70546 39550 38450 36900 35800 34250 39000 36350 8757 11200 5000 26890 50 1 171892536 63600 -4.60 0.68 12 1.15 -8050.00 54793.00 38000 20250514 -2.63 14860 20241209 148.99 38000 -2.63 20250514 16020 130.96 20250102 38000 -2.63 20250514 14860 148.99 20241209 2.17 Y 009830 5000 8756 억 24640821 N N 51856 N 00 N
11 20250515 150239 55 30.00 KOSPI200 화학 N N N Y 40 N 36850 -500 5 -1.34 67531846150 1833695 24.53 37300 37525 36350 48550 26150 37350 36828.28 14.34 0 67824 39550 38450 36900 35800 34250 39000 36350 8757 11200 5000 26890 50 1 171892536 63342 -4.58 0.67 12 1.07 -8050.00 54793.00 38000 20250514 -3.03 14860 20241209 147.98 38000 -3.03 20250514 16020 130.02 20250102 38000 -3.03 20250514 14860 147.98 20241209 2.17 Y 009830 5000 8756 억 24640821 N N 147254 N 00 N
12 20250515 140238 55 30.00 KOSPI200 화학 N N N Y 40 N 36850 -500 5 -1.34 59039247325 1603755 21.45 37300 37525 36350 48550 26150 37350 36813.13 14.34 0 78960 39550 38450 36900 35800 34250 39000 36350 8757 11200 5000 26890 50 1 171892536 63342 -4.58 0.67 12 0.93 -8050.00 54793.00 38000 20250514 -3.03 14860 20241209 147.98 38000 -3.03 20250514 16020 130.02 20250102 38000 -3.03 20250514 14860 147.98 20241209 2.17 Y 009830 5000 8756 억 24640821 N N 147254 N 00 N