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
069260/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
20250513,160554,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16020,-50,5,-0.31,336462370,21007,42.49,15910,16090,15910,20850,11250,16070,16016.68,8.55,0,362,16250,16160,15980,15890,15710,16205,15935,409,4780,1000,12210,10,1,40878588,6549,8.43,0.71,12,0.05,1900.00,22488.00,20600,20241016,-22.23,14310,20250409,11.95,17570,-8.82,20250103,14310,11.95,20250409,20600,-22.23,20241016,14310,11.95,20250409,0.54,Y,069260,1000,408 억,,3495312,N,N,5202,N,00,N
20250513,150602,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16040,-30,5,-0.19,290133670,18116,36.64,15910,16090,15910,20850,11250,16070,16015.33,8.55,0,516,16250,16160,15980,15890,15710,16205,15935,409,4780,1000,12210,10,1,40878588,6557,8.44,0.71,12,0.04,1900.00,22488.00,20600,20241016,-22.14,14310,20250409,12.09,17570,-8.71,20250103,14310,12.09,20250409,20600,-22.14,20241016,14310,12.09,20250409,0.54,Y,069260,1000,408 억,,3495312,N,N,7858,N,00,N
20250513,140603,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16060,-10,5,-0.06,250407145,15640,31.63,15910,16090,15910,20850,11250,16070,16010.69,8.55,0,172,16250,16160,15980,15890,15710,16205,15935,409,4780,1000,12210,10,1,40878588,6565,8.45,0.71,12,0.04,1900.00,22488.00,20600,20241016,-22.04,14310,20250409,12.23,17570,-8.59,20250103,14310,12.23,20250409,20600,-22.04,20241016,14310,12.23,20250409,0.54,Y,069260,1000,408 억,,3495312,N,N,7858,N,00,N
20250513,130604,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16030,-40,5,-0.25,169114305,10576,21.39,15910,16070,15910,20850,11250,16070,15990.38,8.55,0,-1237,16250,16160,15980,15890,15710,16205,15935,409,4780,1000,12210,10,1,40878588,6553,8.44,0.71,12,0.03,1900.00,22488.00,20600,20241016,-22.18,14310,20250409,12.02,17570,-8.76,20250103,14310,12.02,20250409,20600,-22.18,20241016,14310,12.02,20250409,0.54,Y,069260,1000,408 억,,3495312,N,N,7858,N,00,N
20250513,120604,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16020,-50,5,-0.31,149575970,9357,18.93,15910,16070,15910,20850,11250,16070,15985.46,8.55,0,-1357,16250,16160,15980,15890,15710,16205,15935,409,4780,1000,12210,10,1,40878588,6549,8.43,0.71,12,0.02,1900.00,22488.00,20600,20241016,-22.23,14310,20250409,11.95,17570,-8.82,20250103,14310,11.95,20250409,20600,-22.23,20241016,14310,11.95,20250409,0.54,Y,069260,1000,408 억,,3495312,N,N,7858,N,00,N
20250513,110604,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16030,-40,5,-0.25,128357325,8033,16.25,15910,16070,15910,20850,11250,16070,15978.75,8.55,0,-1231,16250,16160,15980,15890,15710,16205,15935,409,4780,1000,12210,10,1,40878588,6553,8.44,0.71,12,0.02,1900.00,22488.00,20600,20241016,-22.18,14310,20250409,12.02,17570,-8.76,20250103,14310,12.02,20250409,20600,-22.18,20241016,14310,12.02,20250409,0.54,Y,069260,1000,408 억,,3495312,N,N,7858,N,00,N
20250513,100605,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16010,-60,5,-0.37,82095440,5146,10.41,15910,16070,15910,20850,11250,16070,15953.25,8.55,0,-1283,16250,16160,15980,15890,15710,16205,15935,409,4780,1000,12210,10,1,40878588,6545,8.43,0.71,12,0.01,1900.00,22488.00,20600,20241016,-22.28,14310,20250409,11.88,17570,-8.88,20250103,14310,11.88,20250409,20600,-22.28,20241016,14310,11.88,20250409,0.54,Y,069260,1000,408 억,,3495312,N,N,7858,N,00,N
20250513,090608,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16030,-40,5,-0.25,46775950,2939,5.94,15910,16070,15910,20850,11250,16070,15915.60,8.55,0,-1080,16250,16160,15980,15890,15710,16205,15935,409,4780,1000,12210,10,1,40878588,6553,8.44,0.71,12,0.01,1900.00,22488.00,20600,20241016,-22.18,14310,20250409,12.02,17570,-8.76,20250103,14310,12.02,20250409,20600,-22.18,20241016,14310,12.02,20250409,0.54,Y,069260,1000,408 억,,3495312,N,N,7858,N,00,N
20250512,160553,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16070,-20,5,-0.12,789580840,49442,191.78,16020,16070,15800,20900,11270,16090,15969.84,8.59,0,-4442,16303,16196,16133,16026,15963,16165,15995,409,4810,1000,12220,10,1,40878588,6569,8.46,0.71,12,0.12,1900.00,22488.00,20600,20241016,-21.99,14310,20250409,12.30,17570,-8.54,20250103,14310,12.30,20250409,20600,-21.99,20241016,14310,12.30,20250409,0.54,Y,069260,1000,408 억,,3513230,N,N,7858,N,00,N
20250512,150559,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16000,-90,5,-0.56,721657060,45209,175.36,16020,16070,15800,20900,11270,16090,15962.69,8.59,0,-5001,16303,16196,16133,16026,15963,16165,15995,409,4810,1000,12220,10,1,40878588,6541,8.42,0.71,12,0.11,1900.00,22488.00,20600,20241016,-22.33,14310,20250409,11.81,17570,-8.94,20250103,14310,11.81,20250409,20600,-22.33,20241016,14310,11.81,20250409,0.54,Y,069260,1000,408 억,,3513230,N,N,5292,N,00,N
20250512,140558,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,15990,-100,5,-0.62,610220980,38251,148.37,16020,16070,15800,20900,11270,16090,15953.07,8.59,0,-5963,16303,16196,16133,16026,15963,16165,15995,409,4810,1000,12220,10,1,40878588,6536,8.42,0.71,12,0.09,1900.00,22488.00,20600,20241016,-22.38,14310,20250409,11.74,17570,-8.99,20250103,14310,11.74,20250409,20600,-22.38,20241016,14310,11.74,20250409,0.54,Y,069260,1000,408 억,,3513230,N,N,5292,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 160554 55 60.00 KOSPI200 화학 N N N Y 60 N 16020 -50 5 -0.31 336462370 21007 42.49 15910 16090 15910 20850 11250 16070 16016.68 8.55 0 362 16250 16160 15980 15890 15710 16205 15935 409 4780 1000 12210 10 1 40878588 6549 8.43 0.71 12 0.05 1900.00 22488.00 20600 20241016 -22.23 14310 20250409 11.95 17570 -8.82 20250103 14310 11.95 20250409 20600 -22.23 20241016 14310 11.95 20250409 0.54 Y 069260 1000 408 억 3495312 N N 5202 N 00 N
3 20250513 150602 55 60.00 KOSPI200 화학 N N N Y 60 N 16040 -30 5 -0.19 290133670 18116 36.64 15910 16090 15910 20850 11250 16070 16015.33 8.55 0 516 16250 16160 15980 15890 15710 16205 15935 409 4780 1000 12210 10 1 40878588 6557 8.44 0.71 12 0.04 1900.00 22488.00 20600 20241016 -22.14 14310 20250409 12.09 17570 -8.71 20250103 14310 12.09 20250409 20600 -22.14 20241016 14310 12.09 20250409 0.54 Y 069260 1000 408 억 3495312 N N 7858 N 00 N
4 20250513 140603 55 60.00 KOSPI200 화학 N N N Y 60 N 16060 -10 5 -0.06 250407145 15640 31.63 15910 16090 15910 20850 11250 16070 16010.69 8.55 0 172 16250 16160 15980 15890 15710 16205 15935 409 4780 1000 12210 10 1 40878588 6565 8.45 0.71 12 0.04 1900.00 22488.00 20600 20241016 -22.04 14310 20250409 12.23 17570 -8.59 20250103 14310 12.23 20250409 20600 -22.04 20241016 14310 12.23 20250409 0.54 Y 069260 1000 408 억 3495312 N N 7858 N 00 N
5 20250513 130604 55 60.00 KOSPI200 화학 N N N Y 60 N 16030 -40 5 -0.25 169114305 10576 21.39 15910 16070 15910 20850 11250 16070 15990.38 8.55 0 -1237 16250 16160 15980 15890 15710 16205 15935 409 4780 1000 12210 10 1 40878588 6553 8.44 0.71 12 0.03 1900.00 22488.00 20600 20241016 -22.18 14310 20250409 12.02 17570 -8.76 20250103 14310 12.02 20250409 20600 -22.18 20241016 14310 12.02 20250409 0.54 Y 069260 1000 408 억 3495312 N N 7858 N 00 N
6 20250513 120604 55 60.00 KOSPI200 화학 N N N Y 60 N 16020 -50 5 -0.31 149575970 9357 18.93 15910 16070 15910 20850 11250 16070 15985.46 8.55 0 -1357 16250 16160 15980 15890 15710 16205 15935 409 4780 1000 12210 10 1 40878588 6549 8.43 0.71 12 0.02 1900.00 22488.00 20600 20241016 -22.23 14310 20250409 11.95 17570 -8.82 20250103 14310 11.95 20250409 20600 -22.23 20241016 14310 11.95 20250409 0.54 Y 069260 1000 408 억 3495312 N N 7858 N 00 N
7 20250513 110604 55 60.00 KOSPI200 화학 N N N Y 60 N 16030 -40 5 -0.25 128357325 8033 16.25 15910 16070 15910 20850 11250 16070 15978.75 8.55 0 -1231 16250 16160 15980 15890 15710 16205 15935 409 4780 1000 12210 10 1 40878588 6553 8.44 0.71 12 0.02 1900.00 22488.00 20600 20241016 -22.18 14310 20250409 12.02 17570 -8.76 20250103 14310 12.02 20250409 20600 -22.18 20241016 14310 12.02 20250409 0.54 Y 069260 1000 408 억 3495312 N N 7858 N 00 N
8 20250513 100605 55 60.00 KOSPI200 화학 N N N Y 60 N 16010 -60 5 -0.37 82095440 5146 10.41 15910 16070 15910 20850 11250 16070 15953.25 8.55 0 -1283 16250 16160 15980 15890 15710 16205 15935 409 4780 1000 12210 10 1 40878588 6545 8.43 0.71 12 0.01 1900.00 22488.00 20600 20241016 -22.28 14310 20250409 11.88 17570 -8.88 20250103 14310 11.88 20250409 20600 -22.28 20241016 14310 11.88 20250409 0.54 Y 069260 1000 408 억 3495312 N N 7858 N 00 N
9 20250513 090608 55 60.00 KOSPI200 화학 N N N Y 60 N 16030 -40 5 -0.25 46775950 2939 5.94 15910 16070 15910 20850 11250 16070 15915.60 8.55 0 -1080 16250 16160 15980 15890 15710 16205 15935 409 4780 1000 12210 10 1 40878588 6553 8.44 0.71 12 0.01 1900.00 22488.00 20600 20241016 -22.18 14310 20250409 12.02 17570 -8.76 20250103 14310 12.02 20250409 20600 -22.18 20241016 14310 12.02 20250409 0.54 Y 069260 1000 408 억 3495312 N N 7858 N 00 N
10 20250512 160553 55 60.00 KOSPI200 화학 N N N Y 60 N 16070 -20 5 -0.12 789580840 49442 191.78 16020 16070 15800 20900 11270 16090 15969.84 8.59 0 -4442 16303 16196 16133 16026 15963 16165 15995 409 4810 1000 12220 10 1 40878588 6569 8.46 0.71 12 0.12 1900.00 22488.00 20600 20241016 -21.99 14310 20250409 12.30 17570 -8.54 20250103 14310 12.30 20250409 20600 -21.99 20241016 14310 12.30 20250409 0.54 Y 069260 1000 408 억 3513230 N N 7858 N 00 N
11 20250512 150559 55 60.00 KOSPI200 화학 N N N Y 60 N 16000 -90 5 -0.56 721657060 45209 175.36 16020 16070 15800 20900 11270 16090 15962.69 8.59 0 -5001 16303 16196 16133 16026 15963 16165 15995 409 4810 1000 12220 10 1 40878588 6541 8.42 0.71 12 0.11 1900.00 22488.00 20600 20241016 -22.33 14310 20250409 11.81 17570 -8.94 20250103 14310 11.81 20250409 20600 -22.33 20241016 14310 11.81 20250409 0.54 Y 069260 1000 408 억 3513230 N N 5292 N 00 N
12 20250512 140558 55 60.00 KOSPI200 화학 N N N Y 60 N 15990 -100 5 -0.62 610220980 38251 148.37 16020 16070 15800 20900 11270 16090 15953.07 8.59 0 -5963 16303 16196 16133 16026 15963 16165 15995 409 4810 1000 12220 10 1 40878588 6536 8.42 0.71 12 0.09 1900.00 22488.00 20600 20241016 -22.38 14310 20250409 11.74 17570 -8.99 20250103 14310 11.74 20250409 20600 -22.38 20241016 14310 11.74 20250409 0.54 Y 069260 1000 408 억 3513230 N N 5292 N 00 N