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
285130/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
20250516,160857,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,53200,-500,5,-0.93,5473530100,102056,45.60,54900,54900,52700,69800,37600,53700,53632.80,11.59,0,-27428,57766,55732,52366,50332,46966,56750,51350,882,16100,5000,39730,100,1,17253783,9179,116.67,0.47,12,0.59,456.00,114079.00,60800,20240507,-12.50,33500,20250409,58.81,54900,-3.10,20250516,33500,58.81,20250409,59600,-10.74,20240516,33500,58.81,20250409,0.89,Y,285130,5000,882 억,,1999567,N,N,12476,N,00,N
20250516,150914,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,53300,-400,5,-0.74,5336005800,99473,44.45,54900,54900,52700,69800,37600,53700,53642.76,11.59,0,-27188,57766,55732,52366,50332,46966,56750,51350,882,16100,5000,39730,100,1,17253783,9196,116.89,0.47,12,0.58,456.00,114079.00,60800,20240507,-12.34,33500,20250409,59.10,54900,-2.91,20250516,33500,59.10,20250409,59600,-10.57,20240516,33500,59.10,20250409,0.89,Y,285130,5000,882 억,,1999567,N,N,6155,N,00,N
20250516,140909,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,53700,0,3,0.00,4621984900,86178,38.51,54900,54900,52700,69800,37600,53700,53633.00,11.59,0,-19019,57766,55732,52366,50332,46966,56750,51350,882,16100,5000,39730,100,1,17253783,9265,117.76,0.47,12,0.50,456.00,114079.00,60800,20240507,-11.68,33500,20250409,60.30,54900,-2.19,20250516,33500,60.30,20250409,59600,-9.90,20240516,33500,60.30,20250409,0.89,Y,285130,5000,882 억,,1999567,N,N,6155,N,00,N
20250516,130906,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,53400,-300,5,-0.56,3851428650,71786,32.08,54900,54900,52700,69800,37600,53700,53651.53,11.59,0,-12210,57766,55732,52366,50332,46966,56750,51350,882,16100,5000,39730,100,1,17253783,9214,117.11,0.47,12,0.42,456.00,114079.00,60800,20240507,-12.17,33500,20250409,59.40,54900,-2.73,20250516,33500,59.40,20250409,59600,-10.40,20240516,33500,59.40,20250409,0.89,Y,285130,5000,882 억,,1999567,N,N,6155,N,00,N
20250516,120910,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,53500,-200,5,-0.37,3122063150,58125,25.97,54900,54900,52700,69800,37600,53700,53712.91,11.59,0,-7271,57766,55732,52366,50332,46966,56750,51350,882,16100,5000,39730,100,1,17253783,9231,117.32,0.47,12,0.34,456.00,114079.00,60800,20240507,-12.01,33500,20250409,59.70,54900,-2.55,20250516,33500,59.70,20250409,59600,-10.23,20240516,33500,59.70,20250409,0.89,Y,285130,5000,882 억,,1999567,N,N,6155,N,00,N
20250516,110834,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,53900,200,2,0.37,2517461800,46901,20.96,54900,54900,52700,69800,37600,53700,53676.08,11.59,0,-3127,57766,55732,52366,50332,46966,56750,51350,882,16100,5000,39730,100,1,17253783,9300,118.20,0.47,12,0.27,456.00,114079.00,60800,20240507,-11.35,33500,20250409,60.90,54900,-1.82,20250516,33500,60.90,20250409,59600,-9.56,20240516,33500,60.90,20250409,0.89,Y,285130,5000,882 억,,1999567,N,N,6155,N,00,N
20250516,100859,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,54000,300,2,0.56,1678537650,31314,13.99,54900,54900,52700,69800,37600,53700,53603.42,11.59,0,-3323,57766,55732,52366,50332,46966,56750,51350,882,16100,5000,39730,100,1,17253783,9317,118.42,0.47,12,0.18,456.00,114079.00,60800,20240507,-11.18,33500,20250409,61.19,54900,-1.64,20250516,33500,61.19,20250409,59600,-9.40,20240516,33500,61.19,20250409,0.89,Y,285130,5000,882 억,,1999567,N,N,6155,N,00,N
20250516,090913,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,53500,-200,5,-0.37,529571150,9816,4.39,54900,54900,53200,69800,37600,53700,53949.79,11.59,0,-3385,57766,55732,52366,50332,46966,56750,51350,882,16100,5000,39730,100,1,17253783,9231,117.32,0.47,12,0.06,456.00,114079.00,60800,20240507,-12.01,33500,20250409,59.70,54900,-2.55,20250516,33500,59.70,20250409,59600,-10.23,20240516,33500,59.70,20250409,0.89,Y,285130,5000,882 억,,1999567,N,N,6155,N,00,N
20250515,161017,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,53700,4000,2,8.05,11891467650,223806,182.15,49000,54400,49000,64600,34800,49700,53132.36,11.59,0,-788,51900,50800,49400,48300,46900,50100,47600,882,14900,5000,36770,100,1,17253783,9265,117.76,0.47,12,1.30,456.00,114079.00,61400,20240502,-12.54,33500,20250409,60.30,54400,-1.29,20250515,33500,60.30,20250409,59600,-9.90,20240516,33500,60.30,20250409,0.95,Y,285130,5000,882 억,,1998858,N,N,6155,N,00,N
20250515,151030,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,53900,4200,2,8.45,11581484150,218036,177.45,49000,54400,49000,64600,34800,49700,53117.30,11.59,0,-3035,51900,50800,49400,48300,46900,50100,47600,882,14900,5000,36770,100,1,17253783,9300,118.20,0.47,12,1.26,456.00,114079.00,61400,20240502,-12.21,33500,20250409,60.90,54400,-0.92,20250515,33500,60.90,20250409,59600,-9.56,20240516,33500,60.90,20250409,0.95,Y,285130,5000,882 억,,1998858,N,N,8215,N,00,N
20250515,141030,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,54100,4400,2,8.85,9687668650,182973,148.91,49000,54400,49000,64600,34800,49700,52945.89,11.59,0,2162,51900,50800,49400,48300,46900,50100,47600,882,14900,5000,36770,100,1,17253783,9334,118.64,0.47,12,1.06,456.00,114079.00,61400,20240502,-11.89,33500,20250409,61.49,54400,-0.55,20250515,33500,61.49,20250409,59600,-9.23,20240516,33500,61.49,20250409,0.95,Y,285130,5000,882 억,,1998858,N,N,8215,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 160857 55 40.00 KOSPI200 화학 N N N Y 40 N 53200 -500 5 -0.93 5473530100 102056 45.60 54900 54900 52700 69800 37600 53700 53632.80 11.59 0 -27428 57766 55732 52366 50332 46966 56750 51350 882 16100 5000 39730 100 1 17253783 9179 116.67 0.47 12 0.59 456.00 114079.00 60800 20240507 -12.50 33500 20250409 58.81 54900 -3.10 20250516 33500 58.81 20250409 59600 -10.74 20240516 33500 58.81 20250409 0.89 Y 285130 5000 882 억 1999567 N N 12476 N 00 N
3 20250516 150914 55 40.00 KOSPI200 화학 N N N Y 40 N 53300 -400 5 -0.74 5336005800 99473 44.45 54900 54900 52700 69800 37600 53700 53642.76 11.59 0 -27188 57766 55732 52366 50332 46966 56750 51350 882 16100 5000 39730 100 1 17253783 9196 116.89 0.47 12 0.58 456.00 114079.00 60800 20240507 -12.34 33500 20250409 59.10 54900 -2.91 20250516 33500 59.10 20250409 59600 -10.57 20240516 33500 59.10 20250409 0.89 Y 285130 5000 882 억 1999567 N N 6155 N 00 N
4 20250516 140909 55 40.00 KOSPI200 화학 N N N Y 40 N 53700 0 3 0.00 4621984900 86178 38.51 54900 54900 52700 69800 37600 53700 53633.00 11.59 0 -19019 57766 55732 52366 50332 46966 56750 51350 882 16100 5000 39730 100 1 17253783 9265 117.76 0.47 12 0.50 456.00 114079.00 60800 20240507 -11.68 33500 20250409 60.30 54900 -2.19 20250516 33500 60.30 20250409 59600 -9.90 20240516 33500 60.30 20250409 0.89 Y 285130 5000 882 억 1999567 N N 6155 N 00 N
5 20250516 130906 55 40.00 KOSPI200 화학 N N N Y 40 N 53400 -300 5 -0.56 3851428650 71786 32.08 54900 54900 52700 69800 37600 53700 53651.53 11.59 0 -12210 57766 55732 52366 50332 46966 56750 51350 882 16100 5000 39730 100 1 17253783 9214 117.11 0.47 12 0.42 456.00 114079.00 60800 20240507 -12.17 33500 20250409 59.40 54900 -2.73 20250516 33500 59.40 20250409 59600 -10.40 20240516 33500 59.40 20250409 0.89 Y 285130 5000 882 억 1999567 N N 6155 N 00 N
6 20250516 120910 55 40.00 KOSPI200 화학 N N N Y 40 N 53500 -200 5 -0.37 3122063150 58125 25.97 54900 54900 52700 69800 37600 53700 53712.91 11.59 0 -7271 57766 55732 52366 50332 46966 56750 51350 882 16100 5000 39730 100 1 17253783 9231 117.32 0.47 12 0.34 456.00 114079.00 60800 20240507 -12.01 33500 20250409 59.70 54900 -2.55 20250516 33500 59.70 20250409 59600 -10.23 20240516 33500 59.70 20250409 0.89 Y 285130 5000 882 억 1999567 N N 6155 N 00 N
7 20250516 110834 55 40.00 KOSPI200 화학 N N N Y 40 N 53900 200 2 0.37 2517461800 46901 20.96 54900 54900 52700 69800 37600 53700 53676.08 11.59 0 -3127 57766 55732 52366 50332 46966 56750 51350 882 16100 5000 39730 100 1 17253783 9300 118.20 0.47 12 0.27 456.00 114079.00 60800 20240507 -11.35 33500 20250409 60.90 54900 -1.82 20250516 33500 60.90 20250409 59600 -9.56 20240516 33500 60.90 20250409 0.89 Y 285130 5000 882 억 1999567 N N 6155 N 00 N
8 20250516 100859 55 40.00 KOSPI200 화학 N N N Y 40 N 54000 300 2 0.56 1678537650 31314 13.99 54900 54900 52700 69800 37600 53700 53603.42 11.59 0 -3323 57766 55732 52366 50332 46966 56750 51350 882 16100 5000 39730 100 1 17253783 9317 118.42 0.47 12 0.18 456.00 114079.00 60800 20240507 -11.18 33500 20250409 61.19 54900 -1.64 20250516 33500 61.19 20250409 59600 -9.40 20240516 33500 61.19 20250409 0.89 Y 285130 5000 882 억 1999567 N N 6155 N 00 N
9 20250516 090913 55 40.00 KOSPI200 화학 N N N Y 40 N 53500 -200 5 -0.37 529571150 9816 4.39 54900 54900 53200 69800 37600 53700 53949.79 11.59 0 -3385 57766 55732 52366 50332 46966 56750 51350 882 16100 5000 39730 100 1 17253783 9231 117.32 0.47 12 0.06 456.00 114079.00 60800 20240507 -12.01 33500 20250409 59.70 54900 -2.55 20250516 33500 59.70 20250409 59600 -10.23 20240516 33500 59.70 20250409 0.89 Y 285130 5000 882 억 1999567 N N 6155 N 00 N
10 20250515 161017 55 40.00 KOSPI200 화학 N N N Y 40 N 53700 4000 2 8.05 11891467650 223806 182.15 49000 54400 49000 64600 34800 49700 53132.36 11.59 0 -788 51900 50800 49400 48300 46900 50100 47600 882 14900 5000 36770 100 1 17253783 9265 117.76 0.47 12 1.30 456.00 114079.00 61400 20240502 -12.54 33500 20250409 60.30 54400 -1.29 20250515 33500 60.30 20250409 59600 -9.90 20240516 33500 60.30 20250409 0.95 Y 285130 5000 882 억 1998858 N N 6155 N 00 N
11 20250515 151030 55 40.00 KOSPI200 화학 N N N Y 40 N 53900 4200 2 8.45 11581484150 218036 177.45 49000 54400 49000 64600 34800 49700 53117.30 11.59 0 -3035 51900 50800 49400 48300 46900 50100 47600 882 14900 5000 36770 100 1 17253783 9300 118.20 0.47 12 1.26 456.00 114079.00 61400 20240502 -12.21 33500 20250409 60.90 54400 -0.92 20250515 33500 60.90 20250409 59600 -9.56 20240516 33500 60.90 20250409 0.95 Y 285130 5000 882 억 1998858 N N 8215 N 00 N
12 20250515 141030 55 40.00 KOSPI200 화학 N N N Y 40 N 54100 4400 2 8.85 9687668650 182973 148.91 49000 54400 49000 64600 34800 49700 52945.89 11.59 0 2162 51900 50800 49400 48300 46900 50100 47600 882 14900 5000 36770 100 1 17253783 9334 118.64 0.47 12 1.06 456.00 114079.00 61400 20240502 -11.89 33500 20250409 61.49 54400 -0.55 20250515 33500 61.49 20250409 59600 -9.23 20240516 33500 61.49 20250409 0.95 Y 285130 5000 882 억 1998858 N N 8215 N 00 N