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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
161890/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
20250512,160814,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,82100,-1500,5,-1.79,21524649850,259202,21.94,85000,85500,81400,108600,58600,83600,83042.15,36.07,0,-7973,92066,87832,83766,79532,75466,89950,81650,118,25000,500,60190,100,1,23605077,19380,21.44,2.44,12,1.10,3830.00,33579.00,88000,20250509,-6.70,47950,20240426,71.22,88000,-6.70,20250509,55200,48.73,20250102,88000,-6.70,20250509,49550,65.69,20241209,1.02,Y,161890,500,118 억,,8515167,N,N,7611,N,00,N
20250512,150823,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,81800,-1800,5,-2.15,20554015250,247369,20.94,85000,85500,81400,108600,58600,83600,83090.51,36.07,0,-7902,92066,87832,83766,79532,75466,89950,81650,118,25000,500,60190,100,1,23605077,19309,21.36,2.44,12,1.05,3830.00,33579.00,88000,20250509,-7.05,47950,20240426,70.59,88000,-7.05,20250509,55200,48.19,20250102,88000,-7.05,20250509,49550,65.09,20241209,1.02,Y,161890,500,118 억,,8515167,N,N,24674,N,00,N
20250512,140821,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,81900,-1700,5,-2.03,17977606950,215869,18.27,85000,85500,81400,108600,58600,83600,83280.17,36.07,0,-2356,92066,87832,83766,79532,75466,89950,81650,118,25000,500,60190,100,1,23605077,19333,21.38,2.44,12,0.91,3830.00,33579.00,88000,20250509,-6.93,47950,20240426,70.80,88000,-6.93,20250509,55200,48.37,20250102,88000,-6.93,20250509,49550,65.29,20241209,1.02,Y,161890,500,118 억,,8515167,N,N,24674,N,00,N
20250512,130821,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,82500,-1100,5,-1.32,16514055200,198059,16.76,85000,85500,81400,108600,58600,83600,83379.47,36.07,0,-1919,92066,87832,83766,79532,75466,89950,81650,118,25000,500,60190,100,1,23605077,19474,21.54,2.46,12,0.84,3830.00,33579.00,88000,20250509,-6.25,47950,20240426,72.05,88000,-6.25,20250509,55200,49.46,20250102,88000,-6.25,20250509,49550,66.50,20241209,1.02,Y,161890,500,118 억,,8515167,N,N,24674,N,00,N
20250512,120822,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,82000,-1600,5,-1.91,14697011750,175994,14.89,85000,85500,81400,108600,58600,83600,83508.60,36.07,0,-3069,92066,87832,83766,79532,75466,89950,81650,118,25000,500,60190,100,1,23605077,19356,21.41,2.44,12,0.75,3830.00,33579.00,88000,20250509,-6.82,47950,20240426,71.01,88000,-6.82,20250509,55200,48.55,20250102,88000,-6.82,20250509,49550,65.49,20241209,1.02,Y,161890,500,118 억,,8515167,N,N,24674,N,00,N
20250512,110821,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,83400,-200,5,-0.24,11207932900,133608,11.31,85000,85500,82800,108600,58600,83600,83886.69,36.07,0,1896,92066,87832,83766,79532,75466,89950,81650,118,25000,500,60190,100,1,23605077,19687,21.78,2.48,12,0.57,3830.00,33579.00,88000,20250509,-5.23,47950,20240426,73.93,88000,-5.23,20250509,55200,51.09,20250102,88000,-5.23,20250509,49550,68.31,20241209,1.02,Y,161890,500,118 억,,8515167,N,N,24674,N,00,N
20250512,100819,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,83300,-300,5,-0.36,8462517000,100684,8.52,85000,85500,82900,108600,58600,83600,84050.27,36.07,0,1085,92066,87832,83766,79532,75466,89950,81650,118,25000,500,60190,100,1,23605077,19663,21.75,2.48,12,0.43,3830.00,33579.00,88000,20250509,-5.34,47950,20240426,73.72,88000,-5.34,20250509,55200,50.91,20250102,88000,-5.34,20250509,49550,68.11,20241209,1.02,Y,161890,500,118 억,,8515167,N,N,24674,N,00,N
20250512,090820,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,84400,800,2,0.96,2530903400,29918,2.53,85000,85500,83700,108600,58600,83600,84594.67,36.07,0,-3477,92066,87832,83766,79532,75466,89950,81650,118,25000,500,60190,100,1,23605077,19923,22.04,2.51,12,0.13,3830.00,33579.00,88000,20250509,-4.09,47950,20240426,76.02,88000,-4.09,20250509,55200,52.90,20250102,88000,-4.09,20250509,49550,70.33,20241209,1.02,Y,161890,500,118 억,,8515167,N,N,24674,N,00,N
20250509,160813,55,30.00,KOSPI200,신고가,화학,N,N,N,Y,40,N,83600,4000,2,5.03,100054624350,1181581,311.96,82600,88000,79700,103400,55800,79600,84679.00,35.49,0,163064,82600,81100,78300,76800,74000,81850,77550,118,23800,500,57310,100,1,23605077,19734,21.83,2.49,12,5.01,3830.00,33579.00,88000,20250509,-5.00,47950,20240426,74.35,88000,-5.00,20250509,55200,51.45,20250102,88000,-5.00,20250509,49400,69.23,20240510,1.02,Y,161890,500,118 억,,8376430,N,N,24346,N,00,N
20250509,150822,55,30.00,KOSPI200,신고가,화학,N,N,N,Y,40,N,84100,4500,2,5.65,97259410250,1148210,303.15,82600,88000,79700,103400,55800,79600,84705.25,35.49,0,152950,82600,81100,78300,76800,74000,81850,77550,118,23800,500,57310,100,1,23605077,19852,21.96,2.50,12,4.86,3830.00,33579.00,88000,20250509,-4.43,47950,20240426,75.39,88000,-4.43,20250509,55200,52.36,20250102,88000,-4.43,20250509,49400,70.24,20240510,1.02,Y,161890,500,118 억,,8376430,N,N,35367,N,00,N
20250509,140819,55,30.00,KOSPI200,신고가,화학,N,N,N,Y,40,N,84100,4500,2,5.65,89444672900,1055060,278.56,82600,88000,79700,103400,55800,79600,84776.86,35.49,0,113353,82600,81100,78300,76800,74000,81850,77550,118,23800,500,57310,100,1,23605077,19852,21.96,2.50,12,4.47,3830.00,33579.00,88000,20250509,-4.43,47950,20240426,75.39,88000,-4.43,20250509,55200,52.36,20250102,88000,-4.43,20250509,49400,70.24,20240510,1.02,Y,161890,500,118 억,,8376430,N,N,35367,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 20250512 160814 55 30.00 KOSPI200 화학 N N N Y 40 N 82100 -1500 5 -1.79 21524649850 259202 21.94 85000 85500 81400 108600 58600 83600 83042.15 36.07 0 -7973 92066 87832 83766 79532 75466 89950 81650 118 25000 500 60190 100 1 23605077 19380 21.44 2.44 12 1.10 3830.00 33579.00 88000 20250509 -6.70 47950 20240426 71.22 88000 -6.70 20250509 55200 48.73 20250102 88000 -6.70 20250509 49550 65.69 20241209 1.02 Y 161890 500 118 억 8515167 N N 7611 N 00 N
3 20250512 150823 55 30.00 KOSPI200 화학 N N N Y 40 N 81800 -1800 5 -2.15 20554015250 247369 20.94 85000 85500 81400 108600 58600 83600 83090.51 36.07 0 -7902 92066 87832 83766 79532 75466 89950 81650 118 25000 500 60190 100 1 23605077 19309 21.36 2.44 12 1.05 3830.00 33579.00 88000 20250509 -7.05 47950 20240426 70.59 88000 -7.05 20250509 55200 48.19 20250102 88000 -7.05 20250509 49550 65.09 20241209 1.02 Y 161890 500 118 억 8515167 N N 24674 N 00 N
4 20250512 140821 55 30.00 KOSPI200 화학 N N N Y 40 N 81900 -1700 5 -2.03 17977606950 215869 18.27 85000 85500 81400 108600 58600 83600 83280.17 36.07 0 -2356 92066 87832 83766 79532 75466 89950 81650 118 25000 500 60190 100 1 23605077 19333 21.38 2.44 12 0.91 3830.00 33579.00 88000 20250509 -6.93 47950 20240426 70.80 88000 -6.93 20250509 55200 48.37 20250102 88000 -6.93 20250509 49550 65.29 20241209 1.02 Y 161890 500 118 억 8515167 N N 24674 N 00 N
5 20250512 130821 55 30.00 KOSPI200 화학 N N N Y 40 N 82500 -1100 5 -1.32 16514055200 198059 16.76 85000 85500 81400 108600 58600 83600 83379.47 36.07 0 -1919 92066 87832 83766 79532 75466 89950 81650 118 25000 500 60190 100 1 23605077 19474 21.54 2.46 12 0.84 3830.00 33579.00 88000 20250509 -6.25 47950 20240426 72.05 88000 -6.25 20250509 55200 49.46 20250102 88000 -6.25 20250509 49550 66.50 20241209 1.02 Y 161890 500 118 억 8515167 N N 24674 N 00 N
6 20250512 120822 55 30.00 KOSPI200 화학 N N N Y 40 N 82000 -1600 5 -1.91 14697011750 175994 14.89 85000 85500 81400 108600 58600 83600 83508.60 36.07 0 -3069 92066 87832 83766 79532 75466 89950 81650 118 25000 500 60190 100 1 23605077 19356 21.41 2.44 12 0.75 3830.00 33579.00 88000 20250509 -6.82 47950 20240426 71.01 88000 -6.82 20250509 55200 48.55 20250102 88000 -6.82 20250509 49550 65.49 20241209 1.02 Y 161890 500 118 억 8515167 N N 24674 N 00 N
7 20250512 110821 55 30.00 KOSPI200 화학 N N N Y 40 N 83400 -200 5 -0.24 11207932900 133608 11.31 85000 85500 82800 108600 58600 83600 83886.69 36.07 0 1896 92066 87832 83766 79532 75466 89950 81650 118 25000 500 60190 100 1 23605077 19687 21.78 2.48 12 0.57 3830.00 33579.00 88000 20250509 -5.23 47950 20240426 73.93 88000 -5.23 20250509 55200 51.09 20250102 88000 -5.23 20250509 49550 68.31 20241209 1.02 Y 161890 500 118 억 8515167 N N 24674 N 00 N
8 20250512 100819 55 30.00 KOSPI200 화학 N N N Y 40 N 83300 -300 5 -0.36 8462517000 100684 8.52 85000 85500 82900 108600 58600 83600 84050.27 36.07 0 1085 92066 87832 83766 79532 75466 89950 81650 118 25000 500 60190 100 1 23605077 19663 21.75 2.48 12 0.43 3830.00 33579.00 88000 20250509 -5.34 47950 20240426 73.72 88000 -5.34 20250509 55200 50.91 20250102 88000 -5.34 20250509 49550 68.11 20241209 1.02 Y 161890 500 118 억 8515167 N N 24674 N 00 N
9 20250512 090820 55 30.00 KOSPI200 화학 N N N Y 40 N 84400 800 2 0.96 2530903400 29918 2.53 85000 85500 83700 108600 58600 83600 84594.67 36.07 0 -3477 92066 87832 83766 79532 75466 89950 81650 118 25000 500 60190 100 1 23605077 19923 22.04 2.51 12 0.13 3830.00 33579.00 88000 20250509 -4.09 47950 20240426 76.02 88000 -4.09 20250509 55200 52.90 20250102 88000 -4.09 20250509 49550 70.33 20241209 1.02 Y 161890 500 118 억 8515167 N N 24674 N 00 N
10 20250509 160813 55 30.00 KOSPI200 신고가 화학 N N N Y 40 N 83600 4000 2 5.03 100054624350 1181581 311.96 82600 88000 79700 103400 55800 79600 84679.00 35.49 0 163064 82600 81100 78300 76800 74000 81850 77550 118 23800 500 57310 100 1 23605077 19734 21.83 2.49 12 5.01 3830.00 33579.00 88000 20250509 -5.00 47950 20240426 74.35 88000 -5.00 20250509 55200 51.45 20250102 88000 -5.00 20250509 49400 69.23 20240510 1.02 Y 161890 500 118 억 8376430 N N 24346 N 00 N
11 20250509 150822 55 30.00 KOSPI200 신고가 화학 N N N Y 40 N 84100 4500 2 5.65 97259410250 1148210 303.15 82600 88000 79700 103400 55800 79600 84705.25 35.49 0 152950 82600 81100 78300 76800 74000 81850 77550 118 23800 500 57310 100 1 23605077 19852 21.96 2.50 12 4.86 3830.00 33579.00 88000 20250509 -4.43 47950 20240426 75.39 88000 -4.43 20250509 55200 52.36 20250102 88000 -4.43 20250509 49400 70.24 20240510 1.02 Y 161890 500 118 억 8376430 N N 35367 N 00 N
12 20250509 140819 55 30.00 KOSPI200 신고가 화학 N N N Y 40 N 84100 4500 2 5.65 89444672900 1055060 278.56 82600 88000 79700 103400 55800 79600 84776.86 35.49 0 113353 82600 81100 78300 76800 74000 81850 77550 118 23800 500 57310 100 1 23605077 19852 21.96 2.50 12 4.47 3830.00 33579.00 88000 20250509 -4.43 47950 20240426 75.39 88000 -4.43 20250509 55200 52.36 20250102 88000 -4.43 20250509 49400 70.24 20240510 1.02 Y 161890 500 118 억 8376430 N N 35367 N 00 N