ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,160226,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27200,400,2,1.49,1114203825,41309,130.50,26850,27300,26700,34800,18800,26800,26972.41,4.71,0,-5368,27500,27150,26950,26600,26400,27050,26500,148,8000,500,18760,50,1,24800000,6746,-79.07,2.32,12,0.17,-344.00,11731.00,42700,20240613,-36.30,19300,20241212,40.93,37200,-26.88,20250221,20250,34.32,20250102,42700,-36.30,20240613,19300,40.93,20241212,3.19,Y,008730,500,147 억,,1167658,N,N,8665,N,00,N
20250513,150228,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27100,300,2,1.12,926060825,34374,108.59,26850,27300,26700,34800,18800,26800,26940.74,4.71,0,-4555,27500,27150,26950,26600,26400,27050,26500,148,8000,500,18760,50,1,24800000,6721,-78.78,2.31,12,0.14,-344.00,11731.00,42700,20240613,-36.53,19300,20241212,40.41,37200,-27.15,20250221,20250,33.83,20250102,42700,-36.53,20240613,19300,40.41,20241212,3.19,Y,008730,500,147 억,,1167658,N,N,6009,N,00,N
20250513,140229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27000,200,2,0.75,729129875,27084,85.56,26850,27300,26700,34800,18800,26800,26921.06,4.71,0,-5979,27500,27150,26950,26600,26400,27050,26500,148,8000,500,18760,50,1,24800000,6696,-78.49,2.30,12,0.11,-344.00,11731.00,42700,20240613,-36.77,19300,20241212,39.90,37200,-27.42,20250221,20250,33.33,20250102,42700,-36.77,20240613,19300,39.90,20241212,3.19,Y,008730,500,147 억,,1167658,N,N,6009,N,00,N
20250513,130229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26850,50,2,0.19,534746775,19860,62.74,26850,27300,26700,34800,18800,26800,26925.82,4.71,0,-2040,27500,27150,26950,26600,26400,27050,26500,148,8000,500,18760,50,1,24800000,6659,-78.05,2.29,12,0.08,-344.00,11731.00,42700,20240613,-37.12,19300,20241212,39.12,37200,-27.82,20250221,20250,32.59,20250102,42700,-37.12,20240613,19300,39.12,20241212,3.19,Y,008730,500,147 억,,1167658,N,N,6009,N,00,N
20250513,120230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26950,150,2,0.56,385042775,14291,45.15,26850,27300,26700,34800,18800,26800,26943.03,4.71,0,-2665,27500,27150,26950,26600,26400,27050,26500,148,8000,500,18760,50,1,24800000,6684,-78.34,2.30,12,0.06,-344.00,11731.00,42700,20240613,-36.89,19300,20241212,39.64,37200,-27.55,20250221,20250,33.09,20250102,42700,-36.89,20240613,19300,39.64,20241212,3.19,Y,008730,500,147 억,,1167658,N,N,6009,N,00,N
20250513,110229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27050,250,2,0.93,289011075,10743,33.94,26850,27300,26700,34800,18800,26800,26902.27,4.71,0,5,27500,27150,26950,26600,26400,27050,26500,148,8000,500,18760,50,1,24800000,6708,-78.63,2.31,12,0.04,-344.00,11731.00,42700,20240613,-36.65,19300,20241212,40.16,37200,-27.28,20250221,20250,33.58,20250102,42700,-36.65,20240613,19300,40.16,20241212,3.19,Y,008730,500,147 억,,1167658,N,N,6009,N,00,N
20250513,100229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26850,50,2,0.19,197199125,7344,23.20,26850,27100,26700,34800,18800,26800,26851.73,4.71,0,-508,27500,27150,26950,26600,26400,27050,26500,148,8000,500,18760,50,1,24800000,6659,-78.05,2.29,12,0.03,-344.00,11731.00,42700,20240613,-37.12,19300,20241212,39.12,37200,-27.82,20250221,20250,32.59,20250102,42700,-37.12,20240613,19300,39.12,20241212,3.19,Y,008730,500,147 억,,1167658,N,N,6009,N,00,N
20250513,090231,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26950,150,2,0.56,78129500,2912,9.20,26850,27050,26700,34800,18800,26800,26830.19,4.71,0,-1221,27500,27150,26950,26600,26400,27050,26500,148,8000,500,18760,50,1,24800000,6684,-78.34,2.30,12,0.01,-344.00,11731.00,42700,20240613,-36.89,19300,20241212,39.64,37200,-27.55,20250221,20250,33.09,20250102,42700,-36.89,20240613,19300,39.64,20241212,3.19,Y,008730,500,147 억,,1167658,N,N,6009,N,00,N
20250512,160226,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26800,100,2,0.37,853203000,31655,79.90,26950,27300,26750,34700,18700,26700,26953.21,4.66,0,-1271,27700,27200,26850,26350,26000,27025,26175,148,8000,500,18690,50,1,24800000,6646,-77.91,2.28,12,0.13,-344.00,11731.00,42700,20240613,-37.24,19300,20241212,38.86,37200,-27.96,20250221,20250,32.35,20250102,42700,-37.24,20240613,19300,38.86,20241212,3.16,Y,008730,500,147 억,,1156868,N,N,6009,N,00,N
20250512,150227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26750,50,2,0.19,789891950,29291,73.93,26950,27300,26750,34700,18700,26700,26967.06,4.66,0,-2186,27700,27200,26850,26350,26000,27025,26175,148,8000,500,18690,50,1,24800000,6634,-77.76,2.28,12,0.12,-344.00,11731.00,42700,20240613,-37.35,19300,20241212,38.60,37200,-28.09,20250221,20250,32.10,20250102,42700,-37.35,20240613,19300,38.60,20241212,3.16,Y,008730,500,147 억,,1156868,N,N,4624,N,00,N
20250512,140227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,26950,250,2,0.94,530546400,19625,49.54,26950,27300,26800,34700,18700,26700,27034.23,4.66,0,-356,27700,27200,26850,26350,26000,27025,26175,148,8000,500,18690,50,1,24800000,6684,-78.34,2.30,12,0.08,-344.00,11731.00,42700,20240613,-36.89,19300,20241212,39.64,37200,-27.55,20250221,20250,33.09,20250102,42700,-36.89,20240613,19300,39.64,20241212,3.16,Y,008730,500,147 억,,1156868,N,N,4624,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 20250513 160226 55 40.00 KOSPI200 화학 N N N Y 40 N 27200 400 2 1.49 1114203825 41309 130.50 26850 27300 26700 34800 18800 26800 26972.41 4.71 0 -5368 27500 27150 26950 26600 26400 27050 26500 148 8000 500 18760 50 1 24800000 6746 -79.07 2.32 12 0.17 -344.00 11731.00 42700 20240613 -36.30 19300 20241212 40.93 37200 -26.88 20250221 20250 34.32 20250102 42700 -36.30 20240613 19300 40.93 20241212 3.19 Y 008730 500 147 억 1167658 N N 8665 N 00 N
3 20250513 150228 55 40.00 KOSPI200 화학 N N N Y 40 N 27100 300 2 1.12 926060825 34374 108.59 26850 27300 26700 34800 18800 26800 26940.74 4.71 0 -4555 27500 27150 26950 26600 26400 27050 26500 148 8000 500 18760 50 1 24800000 6721 -78.78 2.31 12 0.14 -344.00 11731.00 42700 20240613 -36.53 19300 20241212 40.41 37200 -27.15 20250221 20250 33.83 20250102 42700 -36.53 20240613 19300 40.41 20241212 3.19 Y 008730 500 147 억 1167658 N N 6009 N 00 N
4 20250513 140229 55 40.00 KOSPI200 화학 N N N Y 40 N 27000 200 2 0.75 729129875 27084 85.56 26850 27300 26700 34800 18800 26800 26921.06 4.71 0 -5979 27500 27150 26950 26600 26400 27050 26500 148 8000 500 18760 50 1 24800000 6696 -78.49 2.30 12 0.11 -344.00 11731.00 42700 20240613 -36.77 19300 20241212 39.90 37200 -27.42 20250221 20250 33.33 20250102 42700 -36.77 20240613 19300 39.90 20241212 3.19 Y 008730 500 147 억 1167658 N N 6009 N 00 N
5 20250513 130229 55 40.00 KOSPI200 화학 N N N Y 40 N 26850 50 2 0.19 534746775 19860 62.74 26850 27300 26700 34800 18800 26800 26925.82 4.71 0 -2040 27500 27150 26950 26600 26400 27050 26500 148 8000 500 18760 50 1 24800000 6659 -78.05 2.29 12 0.08 -344.00 11731.00 42700 20240613 -37.12 19300 20241212 39.12 37200 -27.82 20250221 20250 32.59 20250102 42700 -37.12 20240613 19300 39.12 20241212 3.19 Y 008730 500 147 억 1167658 N N 6009 N 00 N
6 20250513 120230 55 40.00 KOSPI200 화학 N N N Y 40 N 26950 150 2 0.56 385042775 14291 45.15 26850 27300 26700 34800 18800 26800 26943.03 4.71 0 -2665 27500 27150 26950 26600 26400 27050 26500 148 8000 500 18760 50 1 24800000 6684 -78.34 2.30 12 0.06 -344.00 11731.00 42700 20240613 -36.89 19300 20241212 39.64 37200 -27.55 20250221 20250 33.09 20250102 42700 -36.89 20240613 19300 39.64 20241212 3.19 Y 008730 500 147 억 1167658 N N 6009 N 00 N
7 20250513 110229 55 40.00 KOSPI200 화학 N N N Y 40 N 27050 250 2 0.93 289011075 10743 33.94 26850 27300 26700 34800 18800 26800 26902.27 4.71 0 5 27500 27150 26950 26600 26400 27050 26500 148 8000 500 18760 50 1 24800000 6708 -78.63 2.31 12 0.04 -344.00 11731.00 42700 20240613 -36.65 19300 20241212 40.16 37200 -27.28 20250221 20250 33.58 20250102 42700 -36.65 20240613 19300 40.16 20241212 3.19 Y 008730 500 147 억 1167658 N N 6009 N 00 N
8 20250513 100229 55 40.00 KOSPI200 화학 N N N Y 40 N 26850 50 2 0.19 197199125 7344 23.20 26850 27100 26700 34800 18800 26800 26851.73 4.71 0 -508 27500 27150 26950 26600 26400 27050 26500 148 8000 500 18760 50 1 24800000 6659 -78.05 2.29 12 0.03 -344.00 11731.00 42700 20240613 -37.12 19300 20241212 39.12 37200 -27.82 20250221 20250 32.59 20250102 42700 -37.12 20240613 19300 39.12 20241212 3.19 Y 008730 500 147 억 1167658 N N 6009 N 00 N
9 20250513 090231 55 40.00 KOSPI200 화학 N N N Y 40 N 26950 150 2 0.56 78129500 2912 9.20 26850 27050 26700 34800 18800 26800 26830.19 4.71 0 -1221 27500 27150 26950 26600 26400 27050 26500 148 8000 500 18760 50 1 24800000 6684 -78.34 2.30 12 0.01 -344.00 11731.00 42700 20240613 -36.89 19300 20241212 39.64 37200 -27.55 20250221 20250 33.09 20250102 42700 -36.89 20240613 19300 39.64 20241212 3.19 Y 008730 500 147 억 1167658 N N 6009 N 00 N
10 20250512 160226 55 40.00 KOSPI200 화학 N N N Y 40 N 26800 100 2 0.37 853203000 31655 79.90 26950 27300 26750 34700 18700 26700 26953.21 4.66 0 -1271 27700 27200 26850 26350 26000 27025 26175 148 8000 500 18690 50 1 24800000 6646 -77.91 2.28 12 0.13 -344.00 11731.00 42700 20240613 -37.24 19300 20241212 38.86 37200 -27.96 20250221 20250 32.35 20250102 42700 -37.24 20240613 19300 38.86 20241212 3.16 Y 008730 500 147 억 1156868 N N 6009 N 00 N
11 20250512 150227 55 40.00 KOSPI200 화학 N N N Y 40 N 26750 50 2 0.19 789891950 29291 73.93 26950 27300 26750 34700 18700 26700 26967.06 4.66 0 -2186 27700 27200 26850 26350 26000 27025 26175 148 8000 500 18690 50 1 24800000 6634 -77.76 2.28 12 0.12 -344.00 11731.00 42700 20240613 -37.35 19300 20241212 38.60 37200 -28.09 20250221 20250 32.10 20250102 42700 -37.35 20240613 19300 38.60 20241212 3.16 Y 008730 500 147 억 1156868 N N 4624 N 00 N
12 20250512 140227 55 40.00 KOSPI200 화학 N N N Y 40 N 26950 250 2 0.94 530546400 19625 49.54 26950 27300 26800 34700 18700 26700 27034.23 4.66 0 -356 27700 27200 26850 26350 26000 27025 26175 148 8000 500 18690 50 1 24800000 6684 -78.34 2.30 12 0.08 -344.00 11731.00 42700 20240613 -36.89 19300 20241212 39.64 37200 -27.55 20250221 20250 33.09 20250102 42700 -36.89 20240613 19300 39.64 20241212 3.16 Y 008730 500 147 억 1156868 N N 4624 N 00 N