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
456040/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
20250513,161214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59200,900,2,1.54,1903930250,32385,146.13,58000,59500,57800,75700,40900,58300,58790.47,6.75,0,7518,58900,58600,58200,57900,57500,58750,58050,448,17400,5000,41970,100,1,8952495,5300,5.46,0.44,12,0.36,10841.00,134902.00,108700,20240620,-45.54,49000,20250409,20.82,71000,-16.62,20250116,49000,20.82,20250409,108700,-45.54,20240620,49000,20.82,20250409,1.34,Y,456040,5000,447 억,,604200,N,N,777,N,00,N
20250513,151230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59400,1100,2,1.89,1707432650,29072,131.18,58000,59500,57800,75700,40900,58300,58731.17,6.75,0,7451,58900,58600,58200,57900,57500,58750,58050,448,17400,5000,41970,100,1,8952495,5318,5.48,0.44,12,0.32,10841.00,134902.00,108700,20240620,-45.35,49000,20250409,21.22,71000,-16.34,20250116,49000,21.22,20250409,108700,-45.35,20240620,49000,21.22,20250409,1.34,Y,456040,5000,447 억,,604200,N,N,2130,N,00,N
20250513,141230,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,59100,800,2,1.37,1315458700,22455,101.32,58000,59100,57800,75700,40900,58300,58582.00,6.75,0,4506,58900,58600,58200,57900,57500,58750,58050,448,17400,5000,41970,100,1,8952495,5291,5.45,0.44,12,0.25,10841.00,134902.00,108700,20240620,-45.63,49000,20250409,20.61,71000,-16.76,20250116,49000,20.61,20250409,108700,-45.63,20240620,49000,20.61,20250409,1.34,Y,456040,5000,447 억,,604200,N,N,2130,N,00,N
20250513,131232,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58600,300,2,0.51,910209350,15574,70.27,58000,58700,57800,75700,40900,58300,58444.16,6.75,0,3087,58900,58600,58200,57900,57500,58750,58050,448,17400,5000,41970,100,1,8952495,5246,5.41,0.43,12,0.17,10841.00,134902.00,108700,20240620,-46.09,49000,20250409,19.59,71000,-17.46,20250116,49000,19.59,20250409,108700,-46.09,20240620,49000,19.59,20250409,1.34,Y,456040,5000,447 억,,604200,N,N,2130,N,00,N
20250513,121236,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58500,200,2,0.34,743999850,12741,57.49,58000,58700,57800,75700,40900,58300,58394.15,6.75,0,2308,58900,58600,58200,57900,57500,58750,58050,448,17400,5000,41970,100,1,8952495,5237,5.40,0.43,12,0.14,10841.00,134902.00,108700,20240620,-46.18,49000,20250409,19.39,71000,-17.61,20250116,49000,19.39,20250409,108700,-46.18,20240620,49000,19.39,20250409,1.34,Y,456040,5000,447 억,,604200,N,N,2130,N,00,N
20250513,111234,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58700,400,2,0.69,629469600,10789,48.68,58000,58700,57800,75700,40900,58300,58343.65,6.75,0,2436,58900,58600,58200,57900,57500,58750,58050,448,17400,5000,41970,100,1,8952495,5255,5.41,0.44,12,0.12,10841.00,134902.00,108700,20240620,-46.00,49000,20250409,19.80,71000,-17.32,20250116,49000,19.80,20250409,108700,-46.00,20240620,49000,19.80,20250409,1.34,Y,456040,5000,447 억,,604200,N,N,2130,N,00,N
20250513,101234,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58200,-100,5,-0.17,430999800,7395,33.37,58000,58600,57800,75700,40900,58300,58282.60,6.75,0,821,58900,58600,58200,57900,57500,58750,58050,448,17400,5000,41970,100,1,8952495,5210,5.37,0.43,12,0.08,10841.00,134902.00,108700,20240620,-46.46,49000,20250409,18.78,71000,-18.03,20250116,49000,18.78,20250409,108700,-46.46,20240620,49000,18.78,20250409,1.34,Y,456040,5000,447 억,,604200,N,N,2130,N,00,N
20250513,091240,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58500,200,2,0.34,264792000,4545,20.51,58000,58600,57800,75700,40900,58300,58260.07,6.75,0,1198,58900,58600,58200,57900,57500,58750,58050,448,17400,5000,41970,100,1,8952495,5237,5.40,0.43,12,0.05,10841.00,134902.00,108700,20240620,-46.18,49000,20250409,19.39,71000,-17.61,20250116,49000,19.39,20250409,108700,-46.18,20240620,49000,19.39,20250409,1.34,Y,456040,5000,447 억,,604200,N,N,2130,N,00,N
20250512,161209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58300,1000,2,1.75,1287892500,22162,136.03,57900,58500,57800,74400,40200,57300,58112.64,6.74,0,3615,58766,58032,57566,56832,56366,57800,56600,448,17100,5000,41250,100,1,8952495,5219,5.38,0.43,12,0.25,10841.00,134902.00,108700,20240620,-46.37,49000,20250409,18.98,71000,-17.89,20250116,49000,18.98,20250409,108700,-46.37,20240620,49000,18.98,20250409,1.40,Y,456040,5000,447 억,,603713,N,N,2130,N,00,N
20250512,151223,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58200,900,2,1.57,1195692600,20580,126.32,57900,58500,57800,74400,40200,57300,58099.74,6.74,0,2940,58766,58032,57566,56832,56366,57800,56600,448,17100,5000,41250,100,1,8952495,5210,5.37,0.43,12,0.23,10841.00,134902.00,108700,20240620,-46.46,49000,20250409,18.78,71000,-18.03,20250116,49000,18.78,20250409,108700,-46.46,20240620,49000,18.78,20250409,1.40,Y,456040,5000,447 억,,603713,N,N,1696,N,00,N
20250512,141221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,58200,900,2,1.57,1003649050,17280,106.06,57900,58500,57800,74400,40200,57300,58081.54,6.74,0,1318,58766,58032,57566,56832,56366,57800,56600,448,17100,5000,41250,100,1,8952495,5210,5.37,0.43,12,0.19,10841.00,134902.00,108700,20240620,-46.46,49000,20250409,18.78,71000,-18.03,20250116,49000,18.78,20250409,108700,-46.46,20240620,49000,18.78,20250409,1.40,Y,456040,5000,447 억,,603713,N,N,1696,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 161214 55 40.00 KOSPI200 화학 N N N Y 40 N 59200 900 2 1.54 1903930250 32385 146.13 58000 59500 57800 75700 40900 58300 58790.47 6.75 0 7518 58900 58600 58200 57900 57500 58750 58050 448 17400 5000 41970 100 1 8952495 5300 5.46 0.44 12 0.36 10841.00 134902.00 108700 20240620 -45.54 49000 20250409 20.82 71000 -16.62 20250116 49000 20.82 20250409 108700 -45.54 20240620 49000 20.82 20250409 1.34 Y 456040 5000 447 억 604200 N N 777 N 00 N
3 20250513 151230 55 40.00 KOSPI200 화학 N N N Y 40 N 59400 1100 2 1.89 1707432650 29072 131.18 58000 59500 57800 75700 40900 58300 58731.17 6.75 0 7451 58900 58600 58200 57900 57500 58750 58050 448 17400 5000 41970 100 1 8952495 5318 5.48 0.44 12 0.32 10841.00 134902.00 108700 20240620 -45.35 49000 20250409 21.22 71000 -16.34 20250116 49000 21.22 20250409 108700 -45.35 20240620 49000 21.22 20250409 1.34 Y 456040 5000 447 억 604200 N N 2130 N 00 N
4 20250513 141230 55 40.00 KOSPI200 화학 N N N Y 40 N 59100 800 2 1.37 1315458700 22455 101.32 58000 59100 57800 75700 40900 58300 58582.00 6.75 0 4506 58900 58600 58200 57900 57500 58750 58050 448 17400 5000 41970 100 1 8952495 5291 5.45 0.44 12 0.25 10841.00 134902.00 108700 20240620 -45.63 49000 20250409 20.61 71000 -16.76 20250116 49000 20.61 20250409 108700 -45.63 20240620 49000 20.61 20250409 1.34 Y 456040 5000 447 억 604200 N N 2130 N 00 N
5 20250513 131232 55 40.00 KOSPI200 화학 N N N Y 40 N 58600 300 2 0.51 910209350 15574 70.27 58000 58700 57800 75700 40900 58300 58444.16 6.75 0 3087 58900 58600 58200 57900 57500 58750 58050 448 17400 5000 41970 100 1 8952495 5246 5.41 0.43 12 0.17 10841.00 134902.00 108700 20240620 -46.09 49000 20250409 19.59 71000 -17.46 20250116 49000 19.59 20250409 108700 -46.09 20240620 49000 19.59 20250409 1.34 Y 456040 5000 447 억 604200 N N 2130 N 00 N
6 20250513 121236 55 40.00 KOSPI200 화학 N N N Y 40 N 58500 200 2 0.34 743999850 12741 57.49 58000 58700 57800 75700 40900 58300 58394.15 6.75 0 2308 58900 58600 58200 57900 57500 58750 58050 448 17400 5000 41970 100 1 8952495 5237 5.40 0.43 12 0.14 10841.00 134902.00 108700 20240620 -46.18 49000 20250409 19.39 71000 -17.61 20250116 49000 19.39 20250409 108700 -46.18 20240620 49000 19.39 20250409 1.34 Y 456040 5000 447 억 604200 N N 2130 N 00 N
7 20250513 111234 55 40.00 KOSPI200 화학 N N N Y 40 N 58700 400 2 0.69 629469600 10789 48.68 58000 58700 57800 75700 40900 58300 58343.65 6.75 0 2436 58900 58600 58200 57900 57500 58750 58050 448 17400 5000 41970 100 1 8952495 5255 5.41 0.44 12 0.12 10841.00 134902.00 108700 20240620 -46.00 49000 20250409 19.80 71000 -17.32 20250116 49000 19.80 20250409 108700 -46.00 20240620 49000 19.80 20250409 1.34 Y 456040 5000 447 억 604200 N N 2130 N 00 N
8 20250513 101234 55 40.00 KOSPI200 화학 N N N Y 40 N 58200 -100 5 -0.17 430999800 7395 33.37 58000 58600 57800 75700 40900 58300 58282.60 6.75 0 821 58900 58600 58200 57900 57500 58750 58050 448 17400 5000 41970 100 1 8952495 5210 5.37 0.43 12 0.08 10841.00 134902.00 108700 20240620 -46.46 49000 20250409 18.78 71000 -18.03 20250116 49000 18.78 20250409 108700 -46.46 20240620 49000 18.78 20250409 1.34 Y 456040 5000 447 억 604200 N N 2130 N 00 N
9 20250513 091240 55 40.00 KOSPI200 화학 N N N Y 40 N 58500 200 2 0.34 264792000 4545 20.51 58000 58600 57800 75700 40900 58300 58260.07 6.75 0 1198 58900 58600 58200 57900 57500 58750 58050 448 17400 5000 41970 100 1 8952495 5237 5.40 0.43 12 0.05 10841.00 134902.00 108700 20240620 -46.18 49000 20250409 19.39 71000 -17.61 20250116 49000 19.39 20250409 108700 -46.18 20240620 49000 19.39 20250409 1.34 Y 456040 5000 447 억 604200 N N 2130 N 00 N
10 20250512 161209 55 40.00 KOSPI200 화학 N N N Y 40 N 58300 1000 2 1.75 1287892500 22162 136.03 57900 58500 57800 74400 40200 57300 58112.64 6.74 0 3615 58766 58032 57566 56832 56366 57800 56600 448 17100 5000 41250 100 1 8952495 5219 5.38 0.43 12 0.25 10841.00 134902.00 108700 20240620 -46.37 49000 20250409 18.98 71000 -17.89 20250116 49000 18.98 20250409 108700 -46.37 20240620 49000 18.98 20250409 1.40 Y 456040 5000 447 억 603713 N N 2130 N 00 N
11 20250512 151223 55 40.00 KOSPI200 화학 N N N Y 40 N 58200 900 2 1.57 1195692600 20580 126.32 57900 58500 57800 74400 40200 57300 58099.74 6.74 0 2940 58766 58032 57566 56832 56366 57800 56600 448 17100 5000 41250 100 1 8952495 5210 5.37 0.43 12 0.23 10841.00 134902.00 108700 20240620 -46.46 49000 20250409 18.78 71000 -18.03 20250116 49000 18.78 20250409 108700 -46.46 20240620 49000 18.78 20250409 1.40 Y 456040 5000 447 억 603713 N N 1696 N 00 N
12 20250512 141221 55 40.00 KOSPI200 화학 N N N Y 40 N 58200 900 2 1.57 1003649050 17280 106.06 57900 58500 57800 74400 40200 57300 58081.54 6.74 0 1318 58766 58032 57566 56832 56366 57800 56600 448 17100 5000 41250 100 1 8952495 5210 5.37 0.43 12 0.19 10841.00 134902.00 108700 20240620 -46.46 49000 20250409 18.78 71000 -18.03 20250116 49000 18.78 20250409 108700 -46.46 20240620 49000 18.78 20250409 1.40 Y 456040 5000 447 억 603713 N N 1696 N 00 N