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
285130/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
20250512,161004,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,50900,2050,2,4.20,6657117950,133291,30.50,48800,51700,48150,63500,34200,48850,49943.36,11.66,0,-5996,52883,50866,47983,45966,43083,51875,46975,882,14650,5000,36140,100,1,17253783,8782,111.62,0.45,12,0.77,456.00,114079.00,61400,20240502,-17.10,33500,20250409,51.94,51700,-1.55,20250512,33500,51.94,20250409,59600,-14.60,20240516,33500,51.94,20250409,0.74,Y,285130,5000,882 억,,2011818,N,N,7460,N,00,N
20250512,151014,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,51100,2250,2,4.61,6328487300,126832,29.02,48800,51700,48150,63500,34200,48850,49896.65,11.66,0,-4777,52883,50866,47983,45966,43083,51875,46975,882,14650,5000,36140,100,1,17253783,8817,112.06,0.45,12,0.74,456.00,114079.00,61400,20240502,-16.78,33500,20250409,52.54,51700,-1.16,20250512,33500,52.54,20250409,59600,-14.26,20240516,33500,52.54,20250409,0.74,Y,285130,5000,882 억,,2011818,N,N,8978,N,00,N
20250512,141013,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,50400,1550,2,3.17,3538860750,72203,16.52,48800,50700,48150,63500,34200,48850,49012.66,11.66,0,6579,52883,50866,47983,45966,43083,51875,46975,882,14650,5000,36140,100,1,17253783,8696,110.53,0.44,12,0.42,456.00,114079.00,61400,20240502,-17.92,33500,20250409,50.45,50700,-0.59,20250512,33500,50.45,20250409,59600,-15.44,20240516,33500,50.45,20250409,0.74,Y,285130,5000,882 억,,2011818,N,N,8978,N,00,N
20250512,131013,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,49100,250,2,0.51,2423379275,49829,11.40,48800,49150,48150,63500,34200,48850,48633.90,11.66,0,2131,52883,50866,47983,45966,43083,51875,46975,882,14650,5000,36140,50,1,17253783,8472,107.68,0.43,12,0.29,456.00,114079.00,61400,20240502,-20.03,33500,20250409,46.57,50000,-1.80,20250509,33500,46.57,20250409,59600,-17.62,20240516,33500,46.57,20250409,0.74,Y,285130,5000,882 억,,2011818,N,N,8978,N,00,N
20250512,121013,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,48550,-300,5,-0.61,1979958450,40777,9.33,48800,49000,48150,63500,34200,48850,48555.74,11.66,0,1381,52883,50866,47983,45966,43083,51875,46975,882,14650,5000,36140,50,1,17253783,8377,106.47,0.43,12,0.24,456.00,114079.00,61400,20240502,-20.93,33500,20250409,44.93,50000,-2.90,20250509,33500,44.93,20250409,59600,-18.54,20240516,33500,44.93,20250409,0.74,Y,285130,5000,882 억,,2011818,N,N,8978,N,00,N
20250512,111012,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,48700,-150,5,-0.31,1691068550,34829,7.97,48800,49000,48150,63500,34200,48850,48553.43,11.66,0,1083,52883,50866,47983,45966,43083,51875,46975,882,14650,5000,36140,50,1,17253783,8403,106.80,0.43,12,0.20,456.00,114079.00,61400,20240502,-20.68,33500,20250409,45.37,50000,-2.60,20250509,33500,45.37,20250409,59600,-18.29,20240516,33500,45.37,20250409,0.74,Y,285130,5000,882 억,,2011818,N,N,8978,N,00,N
20250512,101010,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,48400,-450,5,-0.92,1203359750,24801,5.67,48800,49000,48150,63500,34200,48850,48520.56,11.66,0,3803,52883,50866,47983,45966,43083,51875,46975,882,14650,5000,36140,50,1,17253783,8351,106.14,0.42,12,0.14,456.00,114079.00,61400,20240502,-21.17,33500,20250409,44.48,50000,-3.20,20250509,33500,44.48,20250409,59600,-18.79,20240516,33500,44.48,20250409,0.74,Y,285130,5000,882 억,,2011818,N,N,8978,N,00,N
20250512,091012,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,48950,100,2,0.20,374769775,7698,1.76,48800,49000,48350,63500,34200,48850,48683.96,11.66,0,2370,52883,50866,47983,45966,43083,51875,46975,882,14650,5000,36140,50,1,17253783,8446,107.35,0.43,12,0.04,456.00,114079.00,61400,20240502,-20.28,33500,20250409,46.12,50000,-2.10,20250509,33500,46.12,20250409,59600,-17.87,20240516,33500,46.12,20250409,0.74,Y,285130,5000,882 억,,2011818,N,N,8978,N,00,N
20250509,161004,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,48850,5950,2,13.87,21170934700,437034,497.81,45900,50000,45100,55700,30050,42900,48442.28,11.64,0,18848,45133,44016,41833,40716,38533,44575,41275,882,12800,5000,31740,50,1,17253783,8428,107.13,0.43,12,2.53,456.00,114079.00,61400,20240502,-20.44,33500,20250409,45.82,50000,-2.30,20250509,33500,45.82,20250409,59900,-18.45,20240510,33500,45.82,20250409,0.75,Y,285130,5000,882 억,,2008037,N,N,8969,N,00,N
20250509,151015,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,48950,6050,2,14.10,20786271950,429170,488.85,45900,50000,45100,55700,30050,42900,48433.66,11.64,0,18696,45133,44016,41833,40716,38533,44575,41275,882,12800,5000,31740,50,1,17253783,8446,107.35,0.43,12,2.49,456.00,114079.00,61400,20240502,-20.28,33500,20250409,46.12,50000,-2.10,20250509,33500,46.12,20250409,59900,-18.28,20240510,33500,46.12,20250409,0.75,Y,285130,5000,882 억,,2008037,N,N,4696,N,00,N
20250509,141011,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,49000,6100,2,14.22,18182708600,375926,428.20,45900,50000,45100,55700,30050,42900,48367.79,11.64,0,24738,45133,44016,41833,40716,38533,44575,41275,882,12800,5000,31740,50,1,17253783,8454,107.46,0.43,12,2.18,456.00,114079.00,61400,20240502,-20.20,33500,20250409,46.27,50000,-2.00,20250509,33500,46.27,20250409,59900,-18.20,20240510,33500,46.27,20250409,0.75,Y,285130,5000,882 억,,2008037,N,N,4696,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 161004 55 40.00 KOSPI200 화학 N N N Y 40 N 50900 2050 2 4.20 6657117950 133291 30.50 48800 51700 48150 63500 34200 48850 49943.36 11.66 0 -5996 52883 50866 47983 45966 43083 51875 46975 882 14650 5000 36140 100 1 17253783 8782 111.62 0.45 12 0.77 456.00 114079.00 61400 20240502 -17.10 33500 20250409 51.94 51700 -1.55 20250512 33500 51.94 20250409 59600 -14.60 20240516 33500 51.94 20250409 0.74 Y 285130 5000 882 억 2011818 N N 7460 N 00 N
3 20250512 151014 55 40.00 KOSPI200 화학 N N N Y 40 N 51100 2250 2 4.61 6328487300 126832 29.02 48800 51700 48150 63500 34200 48850 49896.65 11.66 0 -4777 52883 50866 47983 45966 43083 51875 46975 882 14650 5000 36140 100 1 17253783 8817 112.06 0.45 12 0.74 456.00 114079.00 61400 20240502 -16.78 33500 20250409 52.54 51700 -1.16 20250512 33500 52.54 20250409 59600 -14.26 20240516 33500 52.54 20250409 0.74 Y 285130 5000 882 억 2011818 N N 8978 N 00 N
4 20250512 141013 55 40.00 KOSPI200 화학 N N N Y 40 N 50400 1550 2 3.17 3538860750 72203 16.52 48800 50700 48150 63500 34200 48850 49012.66 11.66 0 6579 52883 50866 47983 45966 43083 51875 46975 882 14650 5000 36140 100 1 17253783 8696 110.53 0.44 12 0.42 456.00 114079.00 61400 20240502 -17.92 33500 20250409 50.45 50700 -0.59 20250512 33500 50.45 20250409 59600 -15.44 20240516 33500 50.45 20250409 0.74 Y 285130 5000 882 억 2011818 N N 8978 N 00 N
5 20250512 131013 55 40.00 KOSPI200 화학 N N N Y 40 N 49100 250 2 0.51 2423379275 49829 11.40 48800 49150 48150 63500 34200 48850 48633.90 11.66 0 2131 52883 50866 47983 45966 43083 51875 46975 882 14650 5000 36140 50 1 17253783 8472 107.68 0.43 12 0.29 456.00 114079.00 61400 20240502 -20.03 33500 20250409 46.57 50000 -1.80 20250509 33500 46.57 20250409 59600 -17.62 20240516 33500 46.57 20250409 0.74 Y 285130 5000 882 억 2011818 N N 8978 N 00 N
6 20250512 121013 55 40.00 KOSPI200 화학 N N N Y 40 N 48550 -300 5 -0.61 1979958450 40777 9.33 48800 49000 48150 63500 34200 48850 48555.74 11.66 0 1381 52883 50866 47983 45966 43083 51875 46975 882 14650 5000 36140 50 1 17253783 8377 106.47 0.43 12 0.24 456.00 114079.00 61400 20240502 -20.93 33500 20250409 44.93 50000 -2.90 20250509 33500 44.93 20250409 59600 -18.54 20240516 33500 44.93 20250409 0.74 Y 285130 5000 882 억 2011818 N N 8978 N 00 N
7 20250512 111012 55 40.00 KOSPI200 화학 N N N Y 40 N 48700 -150 5 -0.31 1691068550 34829 7.97 48800 49000 48150 63500 34200 48850 48553.43 11.66 0 1083 52883 50866 47983 45966 43083 51875 46975 882 14650 5000 36140 50 1 17253783 8403 106.80 0.43 12 0.20 456.00 114079.00 61400 20240502 -20.68 33500 20250409 45.37 50000 -2.60 20250509 33500 45.37 20250409 59600 -18.29 20240516 33500 45.37 20250409 0.74 Y 285130 5000 882 억 2011818 N N 8978 N 00 N
8 20250512 101010 55 40.00 KOSPI200 화학 N N N Y 40 N 48400 -450 5 -0.92 1203359750 24801 5.67 48800 49000 48150 63500 34200 48850 48520.56 11.66 0 3803 52883 50866 47983 45966 43083 51875 46975 882 14650 5000 36140 50 1 17253783 8351 106.14 0.42 12 0.14 456.00 114079.00 61400 20240502 -21.17 33500 20250409 44.48 50000 -3.20 20250509 33500 44.48 20250409 59600 -18.79 20240516 33500 44.48 20250409 0.74 Y 285130 5000 882 억 2011818 N N 8978 N 00 N
9 20250512 091012 55 40.00 KOSPI200 화학 N N N Y 40 N 48950 100 2 0.20 374769775 7698 1.76 48800 49000 48350 63500 34200 48850 48683.96 11.66 0 2370 52883 50866 47983 45966 43083 51875 46975 882 14650 5000 36140 50 1 17253783 8446 107.35 0.43 12 0.04 456.00 114079.00 61400 20240502 -20.28 33500 20250409 46.12 50000 -2.10 20250509 33500 46.12 20250409 59600 -17.87 20240516 33500 46.12 20250409 0.74 Y 285130 5000 882 억 2011818 N N 8978 N 00 N
10 20250509 161004 55 40.00 KOSPI200 화학 N N N Y 40 N 48850 5950 2 13.87 21170934700 437034 497.81 45900 50000 45100 55700 30050 42900 48442.28 11.64 0 18848 45133 44016 41833 40716 38533 44575 41275 882 12800 5000 31740 50 1 17253783 8428 107.13 0.43 12 2.53 456.00 114079.00 61400 20240502 -20.44 33500 20250409 45.82 50000 -2.30 20250509 33500 45.82 20250409 59900 -18.45 20240510 33500 45.82 20250409 0.75 Y 285130 5000 882 억 2008037 N N 8969 N 00 N
11 20250509 151015 55 40.00 KOSPI200 화학 N N N Y 40 N 48950 6050 2 14.10 20786271950 429170 488.85 45900 50000 45100 55700 30050 42900 48433.66 11.64 0 18696 45133 44016 41833 40716 38533 44575 41275 882 12800 5000 31740 50 1 17253783 8446 107.35 0.43 12 2.49 456.00 114079.00 61400 20240502 -20.28 33500 20250409 46.12 50000 -2.10 20250509 33500 46.12 20250409 59900 -18.28 20240510 33500 46.12 20250409 0.75 Y 285130 5000 882 억 2008037 N N 4696 N 00 N
12 20250509 141011 55 40.00 KOSPI200 화학 N N N Y 40 N 49000 6100 2 14.22 18182708600 375926 428.20 45900 50000 45100 55700 30050 42900 48367.79 11.64 0 24738 45133 44016 41833 40716 38533 44575 41275 882 12800 5000 31740 50 1 17253783 8454 107.46 0.43 12 2.18 456.00 114079.00 61400 20240502 -20.20 33500 20250409 46.27 50000 -2.00 20250509 33500 46.27 20250409 59900 -18.20 20240510 33500 46.27 20250409 0.75 Y 285130 5000 882 억 2008037 N N 4696 N 00 N