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
178920/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
20250512,160823,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,17040,630,2,3.84,1744226460,103867,92.11,16470,17050,16430,21300,11490,16410,16792.81,8.44,0,41424,16836,16622,16486,16272,16136,16555,16205,147,4890,500,12140,10,1,29366322,5004,21.41,1.48,12,0.35,796.00,11507.00,34350,20240716,-50.39,14250,20241209,19.58,22900,-25.59,20250211,15080,13.00,20250409,34350,-50.39,20240716,14250,19.58,20241209,1.22,Y,178920,500,146 억,,2479690,N,N,2067,N,00,N
20250512,150832,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16960,550,2,3.35,1647322290,98167,87.05,16470,17050,16430,21300,11490,16410,16780.82,8.44,0,38289,16836,16622,16486,16272,16136,16555,16205,147,4890,500,12140,10,1,29366322,4981,21.31,1.47,12,0.33,796.00,11507.00,34350,20240716,-50.63,14250,20241209,19.02,22900,-25.94,20250211,15080,12.47,20250409,34350,-50.63,20240716,14250,19.02,20241209,1.22,Y,178920,500,146 억,,2479690,N,N,865,N,00,N
20250512,140830,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16960,550,2,3.35,1238561750,74115,65.72,16470,16970,16430,21300,11490,16410,16711.35,8.44,0,31807,16836,16622,16486,16272,16136,16555,16205,147,4890,500,12140,10,1,29366322,4981,21.31,1.47,12,0.25,796.00,11507.00,34350,20240716,-50.63,14250,20241209,19.02,22900,-25.94,20250211,15080,12.47,20250409,34350,-50.63,20240716,14250,19.02,20241209,1.22,Y,178920,500,146 억,,2479690,N,N,865,N,00,N
20250512,130830,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16680,270,2,1.65,795923200,47889,42.47,16470,16780,16430,21300,11490,16410,16620.17,8.44,0,13420,16836,16622,16486,16272,16136,16555,16205,147,4890,500,12140,10,1,29366322,4898,20.95,1.45,12,0.16,796.00,11507.00,34350,20240716,-51.44,14250,20241209,17.05,22900,-27.16,20250211,15080,10.61,20250409,34350,-51.44,20240716,14250,17.05,20241209,1.22,Y,178920,500,146 억,,2479690,N,N,865,N,00,N
20250512,120830,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16650,240,2,1.46,634146175,38178,33.86,16470,16780,16430,21300,11490,16410,16610.25,8.44,0,7784,16836,16622,16486,16272,16136,16555,16205,147,4890,500,12140,10,1,29366322,4889,20.92,1.45,12,0.13,796.00,11507.00,34350,20240716,-51.53,14250,20241209,16.84,22900,-27.29,20250211,15080,10.41,20250409,34350,-51.53,20240716,14250,16.84,20241209,1.22,Y,178920,500,146 억,,2479690,N,N,865,N,00,N
20250512,110830,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16700,290,2,1.77,403279875,24357,21.60,16470,16720,16430,21300,11490,16410,16557.04,8.44,0,5371,16836,16622,16486,16272,16136,16555,16205,147,4890,500,12140,10,1,29366322,4904,20.98,1.45,12,0.08,796.00,11507.00,34350,20240716,-51.38,14250,20241209,17.19,22900,-27.07,20250211,15080,10.74,20250409,34350,-51.38,20240716,14250,17.19,20241209,1.22,Y,178920,500,146 억,,2479690,N,N,865,N,00,N
20250512,100828,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16460,50,2,0.30,174291145,10567,9.37,16470,16560,16430,21300,11490,16410,16493.91,8.44,0,324,16836,16622,16486,16272,16136,16555,16205,147,4890,500,12140,10,1,29366322,4834,20.68,1.43,12,0.04,796.00,11507.00,34350,20240716,-52.08,14250,20241209,15.51,22900,-28.12,20250211,15080,9.15,20250409,34350,-52.08,20240716,14250,15.51,20241209,1.22,Y,178920,500,146 억,,2479690,N,N,865,N,00,N
20250512,090829,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16480,70,2,0.43,32855210,1989,1.76,16470,16560,16470,21300,11490,16410,16518.46,8.44,0,450,16836,16622,16486,16272,16136,16555,16205,147,4890,500,12140,10,1,29366322,4840,20.70,1.43,12,0.01,796.00,11507.00,34350,20240716,-52.02,14250,20241209,15.65,22900,-28.03,20250211,15080,9.28,20250409,34350,-52.02,20240716,14250,15.65,20241209,1.22,Y,178920,500,146 억,,2479690,N,N,865,N,00,N
20250509,160822,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16410,-210,5,-1.26,1851729830,112766,81.92,16600,16700,16350,21600,11640,16620,16421.00,8.42,0,-3539,17093,16856,16643,16406,16193,16750,16300,147,4980,500,12290,10,1,29366322,4819,20.62,1.43,12,0.38,796.00,11507.00,34350,20240716,-52.23,14250,20241209,15.16,22900,-28.34,20250211,15080,8.82,20250409,34350,-52.23,20240716,14250,15.16,20241209,1.17,Y,178920,500,146 억,,2472051,N,N,851,N,00,N
20250509,150831,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16380,-240,5,-1.44,1775959940,108147,78.57,16600,16700,16350,21600,11640,16620,16421.72,8.42,0,-3526,17093,16856,16643,16406,16193,16750,16300,147,4980,500,12290,10,1,29366322,4810,20.58,1.42,12,0.37,796.00,11507.00,34350,20240716,-52.31,14250,20241209,14.95,22900,-28.47,20250211,15080,8.62,20250409,34350,-52.31,20240716,14250,14.95,20241209,1.17,Y,178920,500,146 억,,2472051,N,N,1633,N,00,N
20250509,140828,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16410,-210,5,-1.26,1484006175,90325,65.62,16600,16700,16370,21600,11640,16620,16429.63,8.42,0,-3336,17093,16856,16643,16406,16193,16750,16300,147,4980,500,12290,10,1,29366322,4819,20.62,1.43,12,0.31,796.00,11507.00,34350,20240716,-52.23,14250,20241209,15.16,22900,-28.34,20250211,15080,8.82,20250409,34350,-52.23,20240716,14250,15.16,20241209,1.17,Y,178920,500,146 억,,2472051,N,N,1633,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 160823 55 60.00 KOSPI200 화학 N N N Y 60 N 17040 630 2 3.84 1744226460 103867 92.11 16470 17050 16430 21300 11490 16410 16792.81 8.44 0 41424 16836 16622 16486 16272 16136 16555 16205 147 4890 500 12140 10 1 29366322 5004 21.41 1.48 12 0.35 796.00 11507.00 34350 20240716 -50.39 14250 20241209 19.58 22900 -25.59 20250211 15080 13.00 20250409 34350 -50.39 20240716 14250 19.58 20241209 1.22 Y 178920 500 146 억 2479690 N N 2067 N 00 N
3 20250512 150832 55 60.00 KOSPI200 화학 N N N Y 60 N 16960 550 2 3.35 1647322290 98167 87.05 16470 17050 16430 21300 11490 16410 16780.82 8.44 0 38289 16836 16622 16486 16272 16136 16555 16205 147 4890 500 12140 10 1 29366322 4981 21.31 1.47 12 0.33 796.00 11507.00 34350 20240716 -50.63 14250 20241209 19.02 22900 -25.94 20250211 15080 12.47 20250409 34350 -50.63 20240716 14250 19.02 20241209 1.22 Y 178920 500 146 억 2479690 N N 865 N 00 N
4 20250512 140830 55 60.00 KOSPI200 화학 N N N Y 60 N 16960 550 2 3.35 1238561750 74115 65.72 16470 16970 16430 21300 11490 16410 16711.35 8.44 0 31807 16836 16622 16486 16272 16136 16555 16205 147 4890 500 12140 10 1 29366322 4981 21.31 1.47 12 0.25 796.00 11507.00 34350 20240716 -50.63 14250 20241209 19.02 22900 -25.94 20250211 15080 12.47 20250409 34350 -50.63 20240716 14250 19.02 20241209 1.22 Y 178920 500 146 억 2479690 N N 865 N 00 N
5 20250512 130830 55 60.00 KOSPI200 화학 N N N Y 60 N 16680 270 2 1.65 795923200 47889 42.47 16470 16780 16430 21300 11490 16410 16620.17 8.44 0 13420 16836 16622 16486 16272 16136 16555 16205 147 4890 500 12140 10 1 29366322 4898 20.95 1.45 12 0.16 796.00 11507.00 34350 20240716 -51.44 14250 20241209 17.05 22900 -27.16 20250211 15080 10.61 20250409 34350 -51.44 20240716 14250 17.05 20241209 1.22 Y 178920 500 146 억 2479690 N N 865 N 00 N
6 20250512 120830 55 60.00 KOSPI200 화학 N N N Y 60 N 16650 240 2 1.46 634146175 38178 33.86 16470 16780 16430 21300 11490 16410 16610.25 8.44 0 7784 16836 16622 16486 16272 16136 16555 16205 147 4890 500 12140 10 1 29366322 4889 20.92 1.45 12 0.13 796.00 11507.00 34350 20240716 -51.53 14250 20241209 16.84 22900 -27.29 20250211 15080 10.41 20250409 34350 -51.53 20240716 14250 16.84 20241209 1.22 Y 178920 500 146 억 2479690 N N 865 N 00 N
7 20250512 110830 55 60.00 KOSPI200 화학 N N N Y 60 N 16700 290 2 1.77 403279875 24357 21.60 16470 16720 16430 21300 11490 16410 16557.04 8.44 0 5371 16836 16622 16486 16272 16136 16555 16205 147 4890 500 12140 10 1 29366322 4904 20.98 1.45 12 0.08 796.00 11507.00 34350 20240716 -51.38 14250 20241209 17.19 22900 -27.07 20250211 15080 10.74 20250409 34350 -51.38 20240716 14250 17.19 20241209 1.22 Y 178920 500 146 억 2479690 N N 865 N 00 N
8 20250512 100828 55 60.00 KOSPI200 화학 N N N Y 60 N 16460 50 2 0.30 174291145 10567 9.37 16470 16560 16430 21300 11490 16410 16493.91 8.44 0 324 16836 16622 16486 16272 16136 16555 16205 147 4890 500 12140 10 1 29366322 4834 20.68 1.43 12 0.04 796.00 11507.00 34350 20240716 -52.08 14250 20241209 15.51 22900 -28.12 20250211 15080 9.15 20250409 34350 -52.08 20240716 14250 15.51 20241209 1.22 Y 178920 500 146 억 2479690 N N 865 N 00 N
9 20250512 090829 55 60.00 KOSPI200 화학 N N N Y 60 N 16480 70 2 0.43 32855210 1989 1.76 16470 16560 16470 21300 11490 16410 16518.46 8.44 0 450 16836 16622 16486 16272 16136 16555 16205 147 4890 500 12140 10 1 29366322 4840 20.70 1.43 12 0.01 796.00 11507.00 34350 20240716 -52.02 14250 20241209 15.65 22900 -28.03 20250211 15080 9.28 20250409 34350 -52.02 20240716 14250 15.65 20241209 1.22 Y 178920 500 146 억 2479690 N N 865 N 00 N
10 20250509 160822 55 60.00 KOSPI200 화학 N N N Y 60 N 16410 -210 5 -1.26 1851729830 112766 81.92 16600 16700 16350 21600 11640 16620 16421.00 8.42 0 -3539 17093 16856 16643 16406 16193 16750 16300 147 4980 500 12290 10 1 29366322 4819 20.62 1.43 12 0.38 796.00 11507.00 34350 20240716 -52.23 14250 20241209 15.16 22900 -28.34 20250211 15080 8.82 20250409 34350 -52.23 20240716 14250 15.16 20241209 1.17 Y 178920 500 146 억 2472051 N N 851 N 00 N
11 20250509 150831 55 60.00 KOSPI200 화학 N N N Y 60 N 16380 -240 5 -1.44 1775959940 108147 78.57 16600 16700 16350 21600 11640 16620 16421.72 8.42 0 -3526 17093 16856 16643 16406 16193 16750 16300 147 4980 500 12290 10 1 29366322 4810 20.58 1.42 12 0.37 796.00 11507.00 34350 20240716 -52.31 14250 20241209 14.95 22900 -28.47 20250211 15080 8.62 20250409 34350 -52.31 20240716 14250 14.95 20241209 1.17 Y 178920 500 146 억 2472051 N N 1633 N 00 N
12 20250509 140828 55 60.00 KOSPI200 화학 N N N Y 60 N 16410 -210 5 -1.26 1484006175 90325 65.62 16600 16700 16370 21600 11640 16620 16429.63 8.42 0 -3336 17093 16856 16643 16406 16193 16750 16300 147 4980 500 12290 10 1 29366322 4819 20.62 1.43 12 0.31 796.00 11507.00 34350 20240716 -52.23 14250 20241209 15.16 22900 -28.34 20250211 15080 8.82 20250409 34350 -52.23 20240716 14250 15.16 20241209 1.17 Y 178920 500 146 억 2472051 N N 1633 N 00 N