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
278470/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
20250516,160854,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112600,2100,2,1.90,52561591800,465392,84.74,112200,115500,111200,143600,77400,110500,112940.54,21.40,0,-4697,115300,112900,110600,108200,105900,114100,109400,38,33100,100,77350,100,1,37581555,42317,39.62,11.20,12,1.24,2842.00,10058.00,115500,20250516,-2.51,38380,20240805,193.38,115500,-2.51,20250516,41550,171.00,20250203,409500,-72.50,20240627,39700,183.63,20241115,2.43,Y,278470,100,38 억,,8041555,N,N,6727,N,00,N
20250516,150911,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112600,2100,2,1.90,50518967350,447246,81.43,112200,115500,111200,143600,77400,110500,112955.66,21.40,0,-8524,115300,112900,110600,108200,105900,114100,109400,38,33100,100,77350,100,1,37581555,42317,39.62,11.20,12,1.19,2842.00,10058.00,115500,20250516,-2.51,38380,20240805,193.38,115500,-2.51,20250516,41550,171.00,20250203,409500,-72.50,20240627,39700,183.63,20241115,2.43,Y,278470,100,38 억,,8041555,N,N,3666,N,00,N
20250516,140906,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111750,1250,2,1.13,44934200350,397548,72.39,112200,115500,111200,143600,77400,110500,113028.36,21.40,0,-23799,115300,112900,110600,108200,105900,114100,109400,38,33100,100,77350,100,1,37581555,41997,39.32,11.11,12,1.06,2842.00,10058.00,115500,20250516,-3.25,38380,20240805,191.17,115500,-3.25,20250516,41550,168.95,20250203,409500,-72.71,20240627,39700,181.49,20241115,2.43,Y,278470,100,38 억,,8041555,N,N,3666,N,00,N
20250516,130903,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112750,2250,2,2.04,37050635350,327280,59.59,112200,115500,111200,143600,77400,110500,113207.76,21.40,0,-32160,115300,112900,110600,108200,105900,114100,109400,38,33100,100,77350,100,1,37581555,42373,39.67,11.21,12,0.87,2842.00,10058.00,115500,20250516,-2.38,38380,20240805,193.77,115500,-2.38,20250516,41550,171.36,20250203,409500,-72.47,20240627,39700,184.01,20241115,2.43,Y,278470,100,38 억,,8041555,N,N,3666,N,00,N
20250516,120907,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,113100,2600,2,2.35,31908241550,281594,51.27,112200,115500,111200,143600,77400,110500,113312.93,21.40,0,-25714,115300,112900,110600,108200,105900,114100,109400,38,33100,100,77350,100,1,37581555,42505,39.80,11.24,12,0.75,2842.00,10058.00,115500,20250516,-2.08,38380,20240805,194.68,115500,-2.08,20250516,41550,172.20,20250203,409500,-72.38,20240627,39700,184.89,20241115,2.43,Y,278470,100,38 억,,8041555,N,N,3666,N,00,N
20250516,110831,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,113900,3400,2,3.08,25448281050,224778,40.93,112200,115500,111200,143600,77400,110500,113215.18,21.40,0,-9834,115300,112900,110600,108200,105900,114100,109400,38,33100,100,77350,100,1,37581555,42805,40.08,11.32,12,0.60,2842.00,10058.00,115500,20250516,-1.39,38380,20240805,196.77,115500,-1.39,20250516,41550,174.13,20250203,409500,-72.19,20240627,39700,186.90,20241115,2.43,Y,278470,100,38 억,,8041555,N,N,3666,N,00,N
20250516,100856,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112900,2400,2,2.17,12826765300,114087,20.77,112200,113600,111200,143600,77400,110500,112429.68,21.40,0,-8839,115300,112900,110600,108200,105900,114100,109400,38,33100,100,77350,100,1,37581555,42430,39.73,11.22,12,0.30,2842.00,10058.00,113600,20250516,-0.62,38380,20240805,194.16,113600,-0.62,20250516,41550,171.72,20250203,409500,-72.43,20240627,39700,184.38,20241115,2.43,Y,278470,100,38 억,,8041555,N,N,3666,N,00,N
20250516,090910,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,111600,1100,2,1.00,2285000900,20414,3.72,112200,112700,111300,143600,77400,110500,111933.03,21.40,0,-4046,115300,112900,110600,108200,105900,114100,109400,38,33100,100,77350,100,1,37581555,41941,39.27,11.10,12,0.05,2842.00,10058.00,113000,20250515,-1.24,38380,20240805,190.78,113000,-1.24,20250515,41550,168.59,20250203,409500,-72.75,20240627,39700,181.11,20241115,2.43,Y,278470,100,38 억,,8041555,N,N,3666,N,00,N
20250515,161014,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,110500,1100,2,1.01,60708581650,549210,77.01,109400,113000,108300,142200,76600,109400,110538.04,21.55,0,-10,114733,112066,108633,105966,102533,113400,107300,38,32800,100,76580,100,1,37481555,41417,38.88,10.99,12,1.47,2842.00,10058.00,113000,20250515,-2.21,38380,20240805,187.91,113000,-2.21,20250515,41550,165.94,20250203,409500,-73.02,20240627,39700,178.34,20241115,2.51,Y,278470,100,38 억,,8075708,N,N,3666,N,00,N
20250515,151026,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,110000,600,2,0.55,58006058100,524699,73.58,109400,113000,108300,142200,76600,109400,110551.13,21.55,0,-7013,114733,112066,108633,105966,102533,113400,107300,38,32800,100,76580,100,1,37481555,41230,38.71,10.94,12,1.40,2842.00,10058.00,113000,20250515,-2.65,38380,20240805,186.61,113000,-2.65,20250515,41550,164.74,20250203,409500,-73.14,20240627,39700,177.08,20241115,2.51,Y,278470,100,38 억,,8075708,N,N,24360,N,00,N
20250515,141027,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,110400,1000,2,0.91,48623696150,439424,61.62,109400,113000,108300,142200,76600,109400,110653.28,21.55,0,-31948,114733,112066,108633,105966,102533,113400,107300,38,32800,100,76580,100,1,37481555,41380,38.85,10.98,12,1.17,2842.00,10058.00,113000,20250515,-2.30,38380,20240805,187.65,113000,-2.30,20250515,41550,165.70,20250203,409500,-73.04,20240627,39700,178.09,20241115,2.51,Y,278470,100,38 억,,8075708,N,N,24360,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 160854 55 30.00 KOSPI200 화학 N N N Y 40 N 112600 2100 2 1.90 52561591800 465392 84.74 112200 115500 111200 143600 77400 110500 112940.54 21.40 0 -4697 115300 112900 110600 108200 105900 114100 109400 38 33100 100 77350 100 1 37581555 42317 39.62 11.20 12 1.24 2842.00 10058.00 115500 20250516 -2.51 38380 20240805 193.38 115500 -2.51 20250516 41550 171.00 20250203 409500 -72.50 20240627 39700 183.63 20241115 2.43 Y 278470 100 38 억 8041555 N N 6727 N 00 N
3 20250516 150911 55 30.00 KOSPI200 화학 N N N Y 40 N 112600 2100 2 1.90 50518967350 447246 81.43 112200 115500 111200 143600 77400 110500 112955.66 21.40 0 -8524 115300 112900 110600 108200 105900 114100 109400 38 33100 100 77350 100 1 37581555 42317 39.62 11.20 12 1.19 2842.00 10058.00 115500 20250516 -2.51 38380 20240805 193.38 115500 -2.51 20250516 41550 171.00 20250203 409500 -72.50 20240627 39700 183.63 20241115 2.43 Y 278470 100 38 억 8041555 N N 3666 N 00 N
4 20250516 140906 55 30.00 KOSPI200 화학 N N N Y 40 N 111750 1250 2 1.13 44934200350 397548 72.39 112200 115500 111200 143600 77400 110500 113028.36 21.40 0 -23799 115300 112900 110600 108200 105900 114100 109400 38 33100 100 77350 100 1 37581555 41997 39.32 11.11 12 1.06 2842.00 10058.00 115500 20250516 -3.25 38380 20240805 191.17 115500 -3.25 20250516 41550 168.95 20250203 409500 -72.71 20240627 39700 181.49 20241115 2.43 Y 278470 100 38 억 8041555 N N 3666 N 00 N
5 20250516 130903 55 30.00 KOSPI200 화학 N N N Y 40 N 112750 2250 2 2.04 37050635350 327280 59.59 112200 115500 111200 143600 77400 110500 113207.76 21.40 0 -32160 115300 112900 110600 108200 105900 114100 109400 38 33100 100 77350 100 1 37581555 42373 39.67 11.21 12 0.87 2842.00 10058.00 115500 20250516 -2.38 38380 20240805 193.77 115500 -2.38 20250516 41550 171.36 20250203 409500 -72.47 20240627 39700 184.01 20241115 2.43 Y 278470 100 38 억 8041555 N N 3666 N 00 N
6 20250516 120907 55 30.00 KOSPI200 화학 N N N Y 40 N 113100 2600 2 2.35 31908241550 281594 51.27 112200 115500 111200 143600 77400 110500 113312.93 21.40 0 -25714 115300 112900 110600 108200 105900 114100 109400 38 33100 100 77350 100 1 37581555 42505 39.80 11.24 12 0.75 2842.00 10058.00 115500 20250516 -2.08 38380 20240805 194.68 115500 -2.08 20250516 41550 172.20 20250203 409500 -72.38 20240627 39700 184.89 20241115 2.43 Y 278470 100 38 억 8041555 N N 3666 N 00 N
7 20250516 110831 55 30.00 KOSPI200 화학 N N N Y 40 N 113900 3400 2 3.08 25448281050 224778 40.93 112200 115500 111200 143600 77400 110500 113215.18 21.40 0 -9834 115300 112900 110600 108200 105900 114100 109400 38 33100 100 77350 100 1 37581555 42805 40.08 11.32 12 0.60 2842.00 10058.00 115500 20250516 -1.39 38380 20240805 196.77 115500 -1.39 20250516 41550 174.13 20250203 409500 -72.19 20240627 39700 186.90 20241115 2.43 Y 278470 100 38 억 8041555 N N 3666 N 00 N
8 20250516 100856 55 30.00 KOSPI200 화학 N N N Y 40 N 112900 2400 2 2.17 12826765300 114087 20.77 112200 113600 111200 143600 77400 110500 112429.68 21.40 0 -8839 115300 112900 110600 108200 105900 114100 109400 38 33100 100 77350 100 1 37581555 42430 39.73 11.22 12 0.30 2842.00 10058.00 113600 20250516 -0.62 38380 20240805 194.16 113600 -0.62 20250516 41550 171.72 20250203 409500 -72.43 20240627 39700 184.38 20241115 2.43 Y 278470 100 38 억 8041555 N N 3666 N 00 N
9 20250516 090910 55 30.00 KOSPI200 화학 N N N Y 40 N 111600 1100 2 1.00 2285000900 20414 3.72 112200 112700 111300 143600 77400 110500 111933.03 21.40 0 -4046 115300 112900 110600 108200 105900 114100 109400 38 33100 100 77350 100 1 37581555 41941 39.27 11.10 12 0.05 2842.00 10058.00 113000 20250515 -1.24 38380 20240805 190.78 113000 -1.24 20250515 41550 168.59 20250203 409500 -72.75 20240627 39700 181.11 20241115 2.43 Y 278470 100 38 억 8041555 N N 3666 N 00 N
10 20250515 161014 55 30.00 KOSPI200 화학 N N N Y 40 N 110500 1100 2 1.01 60708581650 549210 77.01 109400 113000 108300 142200 76600 109400 110538.04 21.55 0 -10 114733 112066 108633 105966 102533 113400 107300 38 32800 100 76580 100 1 37481555 41417 38.88 10.99 12 1.47 2842.00 10058.00 113000 20250515 -2.21 38380 20240805 187.91 113000 -2.21 20250515 41550 165.94 20250203 409500 -73.02 20240627 39700 178.34 20241115 2.51 Y 278470 100 38 억 8075708 N N 3666 N 00 N
11 20250515 151026 55 30.00 KOSPI200 화학 N N N Y 40 N 110000 600 2 0.55 58006058100 524699 73.58 109400 113000 108300 142200 76600 109400 110551.13 21.55 0 -7013 114733 112066 108633 105966 102533 113400 107300 38 32800 100 76580 100 1 37481555 41230 38.71 10.94 12 1.40 2842.00 10058.00 113000 20250515 -2.65 38380 20240805 186.61 113000 -2.65 20250515 41550 164.74 20250203 409500 -73.14 20240627 39700 177.08 20241115 2.51 Y 278470 100 38 억 8075708 N N 24360 N 00 N
12 20250515 141027 55 30.00 KOSPI200 화학 N N N Y 40 N 110400 1000 2 0.91 48623696150 439424 61.62 109400 113000 108300 142200 76600 109400 110653.28 21.55 0 -31948 114733 112066 108633 105966 102533 113400 107300 38 32800 100 76580 100 1 37481555 41380 38.85 10.98 12 1.17 2842.00 10058.00 113000 20250515 -2.30 38380 20240805 187.65 113000 -2.30 20250515 41550 165.70 20250203 409500 -73.04 20240627 39700 178.09 20241115 2.51 Y 278470 100 38 억 8075708 N N 24360 N 00 N