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
161890/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
20250516,160721,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,82800,-700,5,-0.84,9769822850,118078,69.81,83500,83800,81900,108500,58500,83500,82740.28,36.30,0,26832,85566,84532,83366,82332,81166,83950,81750,118,25000,500,60120,100,1,23605077,19545,21.62,2.47,12,0.50,3830.00,33579.00,88000,20250509,-5.91,48700,20240503,70.02,88000,-5.91,20250509,55200,50.00,20250102,88000,-5.91,20250509,49550,67.10,20241209,1.09,Y,161890,500,118 억,,8569202,N,N,1280,N,00,N
20250516,150735,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,82700,-800,5,-0.96,9049997050,109380,64.66,83500,83800,81900,108500,58500,83500,82739.05,36.30,0,22794,85566,84532,83366,82332,81166,83950,81750,118,25000,500,60120,100,1,23605077,19521,21.59,2.46,12,0.46,3830.00,33579.00,88000,20250509,-6.02,48700,20240503,69.82,88000,-6.02,20250509,55200,49.82,20250102,88000,-6.02,20250509,49550,66.90,20241209,1.09,Y,161890,500,118 억,,8569202,N,N,6039,N,00,N
20250516,140729,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,81900,-1600,5,-1.92,6834117800,82477,48.76,83500,83800,81900,108500,58500,83500,82860.89,36.30,0,11468,85566,84532,83366,82332,81166,83950,81750,118,25000,500,60120,100,1,23605077,19333,21.38,2.44,12,0.35,3830.00,33579.00,88000,20250509,-6.93,48700,20240503,68.17,88000,-6.93,20250509,55200,48.37,20250102,88000,-6.93,20250509,49550,65.29,20241209,1.09,Y,161890,500,118 억,,8569202,N,N,6039,N,00,N
20250516,130727,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,82800,-700,5,-0.84,4936539250,59455,35.15,83500,83800,82200,108500,58500,83500,83029.84,36.30,0,4278,85566,84532,83366,82332,81166,83950,81750,118,25000,500,60120,100,1,23605077,19545,21.62,2.47,12,0.25,3830.00,33579.00,88000,20250509,-5.91,48700,20240503,70.02,88000,-5.91,20250509,55200,50.00,20250102,88000,-5.91,20250509,49550,67.10,20241209,1.09,Y,161890,500,118 억,,8569202,N,N,6039,N,00,N
20250516,120731,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,83000,-500,5,-0.60,3903508250,46976,27.77,83500,83800,82200,108500,58500,83500,83095.80,36.30,0,2733,85566,84532,83366,82332,81166,83950,81750,118,25000,500,60120,100,1,23605077,19592,21.67,2.47,12,0.20,3830.00,33579.00,88000,20250509,-5.68,48700,20240503,70.43,88000,-5.68,20250509,55200,50.36,20250102,88000,-5.68,20250509,49550,67.51,20241209,1.09,Y,161890,500,118 억,,8569202,N,N,6039,N,00,N
20250516,110702,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,83100,-400,5,-0.48,3051778350,36733,21.72,83500,83800,82200,108500,58500,83500,83080.02,36.30,0,1669,85566,84532,83366,82332,81166,83950,81750,118,25000,500,60120,100,1,23605077,19616,21.70,2.47,12,0.16,3830.00,33579.00,88000,20250509,-5.57,48700,20240503,70.64,88000,-5.57,20250509,55200,50.54,20250102,88000,-5.57,20250509,49550,67.71,20241209,1.09,Y,161890,500,118 억,,8569202,N,N,6039,N,00,N
20250516,100728,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,83000,-500,5,-0.60,1791521050,21607,12.77,83500,83600,82200,108500,58500,83500,82913.92,36.30,0,-675,85566,84532,83366,82332,81166,83950,81750,118,25000,500,60120,100,1,23605077,19592,21.67,2.47,12,0.09,3830.00,33579.00,88000,20250509,-5.68,48700,20240503,70.43,88000,-5.68,20250509,55200,50.36,20250102,88000,-5.68,20250509,49550,67.51,20241209,1.09,Y,161890,500,118 억,,8569202,N,N,6039,N,00,N
20250516,090734,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,82800,-700,5,-0.84,463620100,5598,3.31,83500,83600,82200,108500,58500,83500,82818.88,36.30,0,-1150,85566,84532,83366,82332,81166,83950,81750,118,25000,500,60120,100,1,23605077,19545,21.62,2.47,12,0.02,3830.00,33579.00,88000,20250509,-5.91,48700,20240503,70.02,88000,-5.91,20250509,55200,50.00,20250102,88000,-5.91,20250509,49550,67.10,20241209,1.09,Y,161890,500,118 억,,8569202,N,N,6039,N,00,N
20250515,160824,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,83500,-900,5,-1.07,14077029250,169151,66.47,84400,84400,82200,109700,59100,84400,83221.64,36.09,0,36664,87333,85866,84533,83066,81733,86600,83800,118,25300,500,60760,100,1,23605077,19710,21.80,2.49,12,0.72,3830.00,33579.00,88000,20250509,-5.11,48700,20240503,71.46,88000,-5.11,20250509,55200,51.27,20250102,88000,-5.11,20250509,49550,68.52,20241209,1.06,Y,161890,500,118 억,,8519283,N,N,6039,N,00,N
20250515,150834,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,83200,-1200,5,-1.42,13326869950,160160,62.94,84400,84400,82200,109700,59100,84400,83209.73,36.09,0,29584,87333,85866,84533,83066,81733,86600,83800,118,25300,500,60760,100,1,23605077,19639,21.72,2.48,12,0.68,3830.00,33579.00,88000,20250509,-5.45,48700,20240503,70.84,88000,-5.45,20250509,55200,50.72,20250102,88000,-5.45,20250509,49550,67.91,20241209,1.06,Y,161890,500,118 억,,8519283,N,N,5230,N,00,N
20250515,140835,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,83600,-800,5,-0.95,11558357050,138953,54.60,84400,84400,82200,109700,59100,84400,83181.77,36.09,0,17523,87333,85866,84533,83066,81733,86600,83800,118,25300,500,60760,100,1,23605077,19734,21.83,2.49,12,0.59,3830.00,33579.00,88000,20250509,-5.00,48700,20240503,71.66,88000,-5.00,20250509,55200,51.45,20250102,88000,-5.00,20250509,49550,68.72,20241209,1.06,Y,161890,500,118 억,,8519283,N,N,5230,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 160721 55 30.00 KOSPI200 화학 N N N Y 40 N 82800 -700 5 -0.84 9769822850 118078 69.81 83500 83800 81900 108500 58500 83500 82740.28 36.30 0 26832 85566 84532 83366 82332 81166 83950 81750 118 25000 500 60120 100 1 23605077 19545 21.62 2.47 12 0.50 3830.00 33579.00 88000 20250509 -5.91 48700 20240503 70.02 88000 -5.91 20250509 55200 50.00 20250102 88000 -5.91 20250509 49550 67.10 20241209 1.09 Y 161890 500 118 억 8569202 N N 1280 N 00 N
3 20250516 150735 55 30.00 KOSPI200 화학 N N N Y 40 N 82700 -800 5 -0.96 9049997050 109380 64.66 83500 83800 81900 108500 58500 83500 82739.05 36.30 0 22794 85566 84532 83366 82332 81166 83950 81750 118 25000 500 60120 100 1 23605077 19521 21.59 2.46 12 0.46 3830.00 33579.00 88000 20250509 -6.02 48700 20240503 69.82 88000 -6.02 20250509 55200 49.82 20250102 88000 -6.02 20250509 49550 66.90 20241209 1.09 Y 161890 500 118 억 8569202 N N 6039 N 00 N
4 20250516 140729 55 30.00 KOSPI200 화학 N N N Y 40 N 81900 -1600 5 -1.92 6834117800 82477 48.76 83500 83800 81900 108500 58500 83500 82860.89 36.30 0 11468 85566 84532 83366 82332 81166 83950 81750 118 25000 500 60120 100 1 23605077 19333 21.38 2.44 12 0.35 3830.00 33579.00 88000 20250509 -6.93 48700 20240503 68.17 88000 -6.93 20250509 55200 48.37 20250102 88000 -6.93 20250509 49550 65.29 20241209 1.09 Y 161890 500 118 억 8569202 N N 6039 N 00 N
5 20250516 130727 55 30.00 KOSPI200 화학 N N N Y 40 N 82800 -700 5 -0.84 4936539250 59455 35.15 83500 83800 82200 108500 58500 83500 83029.84 36.30 0 4278 85566 84532 83366 82332 81166 83950 81750 118 25000 500 60120 100 1 23605077 19545 21.62 2.47 12 0.25 3830.00 33579.00 88000 20250509 -5.91 48700 20240503 70.02 88000 -5.91 20250509 55200 50.00 20250102 88000 -5.91 20250509 49550 67.10 20241209 1.09 Y 161890 500 118 억 8569202 N N 6039 N 00 N
6 20250516 120731 55 30.00 KOSPI200 화학 N N N Y 40 N 83000 -500 5 -0.60 3903508250 46976 27.77 83500 83800 82200 108500 58500 83500 83095.80 36.30 0 2733 85566 84532 83366 82332 81166 83950 81750 118 25000 500 60120 100 1 23605077 19592 21.67 2.47 12 0.20 3830.00 33579.00 88000 20250509 -5.68 48700 20240503 70.43 88000 -5.68 20250509 55200 50.36 20250102 88000 -5.68 20250509 49550 67.51 20241209 1.09 Y 161890 500 118 억 8569202 N N 6039 N 00 N
7 20250516 110702 55 30.00 KOSPI200 화학 N N N Y 40 N 83100 -400 5 -0.48 3051778350 36733 21.72 83500 83800 82200 108500 58500 83500 83080.02 36.30 0 1669 85566 84532 83366 82332 81166 83950 81750 118 25000 500 60120 100 1 23605077 19616 21.70 2.47 12 0.16 3830.00 33579.00 88000 20250509 -5.57 48700 20240503 70.64 88000 -5.57 20250509 55200 50.54 20250102 88000 -5.57 20250509 49550 67.71 20241209 1.09 Y 161890 500 118 억 8569202 N N 6039 N 00 N
8 20250516 100728 55 30.00 KOSPI200 화학 N N N Y 40 N 83000 -500 5 -0.60 1791521050 21607 12.77 83500 83600 82200 108500 58500 83500 82913.92 36.30 0 -675 85566 84532 83366 82332 81166 83950 81750 118 25000 500 60120 100 1 23605077 19592 21.67 2.47 12 0.09 3830.00 33579.00 88000 20250509 -5.68 48700 20240503 70.43 88000 -5.68 20250509 55200 50.36 20250102 88000 -5.68 20250509 49550 67.51 20241209 1.09 Y 161890 500 118 억 8569202 N N 6039 N 00 N
9 20250516 090734 55 30.00 KOSPI200 화학 N N N Y 40 N 82800 -700 5 -0.84 463620100 5598 3.31 83500 83600 82200 108500 58500 83500 82818.88 36.30 0 -1150 85566 84532 83366 82332 81166 83950 81750 118 25000 500 60120 100 1 23605077 19545 21.62 2.47 12 0.02 3830.00 33579.00 88000 20250509 -5.91 48700 20240503 70.02 88000 -5.91 20250509 55200 50.00 20250102 88000 -5.91 20250509 49550 67.10 20241209 1.09 Y 161890 500 118 억 8569202 N N 6039 N 00 N
10 20250515 160824 55 30.00 KOSPI200 화학 N N N Y 40 N 83500 -900 5 -1.07 14077029250 169151 66.47 84400 84400 82200 109700 59100 84400 83221.64 36.09 0 36664 87333 85866 84533 83066 81733 86600 83800 118 25300 500 60760 100 1 23605077 19710 21.80 2.49 12 0.72 3830.00 33579.00 88000 20250509 -5.11 48700 20240503 71.46 88000 -5.11 20250509 55200 51.27 20250102 88000 -5.11 20250509 49550 68.52 20241209 1.06 Y 161890 500 118 억 8519283 N N 6039 N 00 N
11 20250515 150834 55 30.00 KOSPI200 화학 N N N Y 40 N 83200 -1200 5 -1.42 13326869950 160160 62.94 84400 84400 82200 109700 59100 84400 83209.73 36.09 0 29584 87333 85866 84533 83066 81733 86600 83800 118 25300 500 60760 100 1 23605077 19639 21.72 2.48 12 0.68 3830.00 33579.00 88000 20250509 -5.45 48700 20240503 70.84 88000 -5.45 20250509 55200 50.72 20250102 88000 -5.45 20250509 49550 67.91 20241209 1.06 Y 161890 500 118 억 8519283 N N 5230 N 00 N
12 20250515 140835 55 30.00 KOSPI200 화학 N N N Y 40 N 83600 -800 5 -0.95 11558357050 138953 54.60 84400 84400 82200 109700 59100 84400 83181.77 36.09 0 17523 87333 85866 84533 83066 81733 86600 83800 118 25300 500 60760 100 1 23605077 19734 21.83 2.49 12 0.59 3830.00 33579.00 88000 20250509 -5.00 48700 20240503 71.66 88000 -5.00 20250509 55200 51.45 20250102 88000 -5.00 20250509 49550 68.72 20241209 1.06 Y 161890 500 118 억 8519283 N N 5230 N 00 N