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
298020/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
20250512,161016,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,239500,2500,2,1.05,1097747500,4614,34.60,237500,239500,235500,308000,166000,237000,237917.06,17.85,0,1665,248666,242832,239166,233332,229666,241000,231500,216,71000,5000,165900,500,1,4327682,10365,7.70,0.71,12,0.11,31089.00,337811.00,421500,20240517,-43.18,186500,20250409,28.42,249500,-4.01,20250310,186500,28.42,20250409,421500,-43.18,20240517,186500,28.42,20250409,0.83,Y,298020,5000,216 억,,772349,N,N,89,N,00,N
20250512,151027,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,238500,1500,2,0.63,967508500,4070,30.52,237500,239500,235500,308000,166000,237000,237717.43,17.85,0,1493,248666,242832,239166,233332,229666,241000,231500,216,71000,5000,165900,500,1,4327682,10322,7.67,0.71,12,0.09,31089.00,337811.00,421500,20240517,-43.42,186500,20250409,27.88,249500,-4.41,20250310,186500,27.88,20250409,421500,-43.42,20240517,186500,27.88,20250409,0.83,Y,298020,5000,216 억,,772349,N,N,305,N,00,N
20250512,141026,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,238500,1500,2,0.63,786562000,3312,24.83,237500,239500,235500,308000,166000,237000,237488.82,17.85,0,1020,248666,242832,239166,233332,229666,241000,231500,216,71000,5000,165900,500,1,4327682,10322,7.67,0.71,12,0.08,31089.00,337811.00,421500,20240517,-43.42,186500,20250409,27.88,249500,-4.41,20250310,186500,27.88,20250409,421500,-43.42,20240517,186500,27.88,20250409,0.83,Y,298020,5000,216 억,,772349,N,N,305,N,00,N
20250512,131026,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,237000,0,3,0.00,669357000,2819,21.14,237500,239500,235500,308000,166000,237000,237445.15,17.85,0,932,248666,242832,239166,233332,229666,241000,231500,216,71000,5000,165900,500,1,4327682,10257,7.62,0.70,12,0.07,31089.00,337811.00,421500,20240517,-43.77,186500,20250409,27.08,249500,-5.01,20250310,186500,27.08,20250409,421500,-43.77,20240517,186500,27.08,20250409,0.83,Y,298020,5000,216 억,,772349,N,N,305,N,00,N
20250512,121026,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,236500,-500,5,-0.21,603353000,2540,19.04,237500,239500,235500,308000,166000,237000,237540.98,17.85,0,815,248666,242832,239166,233332,229666,241000,231500,216,71000,5000,165900,500,1,4327682,10235,7.61,0.70,12,0.06,31089.00,337811.00,421500,20240517,-43.89,186500,20250409,26.81,249500,-5.21,20250310,186500,26.81,20250409,421500,-43.89,20240517,186500,26.81,20250409,0.83,Y,298020,5000,216 억,,772349,N,N,305,N,00,N
20250512,111025,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,238500,1500,2,0.63,495609500,2085,15.63,237500,239500,235500,308000,166000,237000,237703.07,17.85,0,793,248666,242832,239166,233332,229666,241000,231500,216,71000,5000,165900,500,1,4327682,10322,7.67,0.71,12,0.05,31089.00,337811.00,421500,20240517,-43.42,186500,20250409,27.88,249500,-4.41,20250310,186500,27.88,20250409,421500,-43.42,20240517,186500,27.88,20250409,0.83,Y,298020,5000,216 억,,772349,N,N,305,N,00,N
20250512,101022,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,237000,0,3,0.00,374532500,1577,11.82,237500,239000,235500,308000,166000,237000,237497.46,17.85,0,660,248666,242832,239166,233332,229666,241000,231500,216,71000,5000,165900,500,1,4327682,10257,7.62,0.70,12,0.04,31089.00,337811.00,421500,20240517,-43.77,186500,20250409,27.08,249500,-5.01,20250310,186500,27.08,20250409,421500,-43.77,20240517,186500,27.08,20250409,0.83,Y,298020,5000,216 억,,772349,N,N,305,N,00,N
20250512,091025,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,237500,500,2,0.21,81619500,343,2.57,237500,239000,237500,308000,166000,237000,237963.34,17.85,0,218,248666,242832,239166,233332,229666,241000,231500,216,71000,5000,165900,500,1,4327682,10278,7.64,0.70,12,0.01,31089.00,337811.00,421500,20240517,-43.65,186500,20250409,27.35,249500,-4.81,20250310,186500,27.35,20250409,421500,-43.65,20240517,186500,27.35,20250409,0.83,Y,298020,5000,216 억,,772349,N,N,305,N,00,N
20250509,161017,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,237000,-2000,5,-0.84,3208901000,13337,128.75,239000,245000,235500,310500,167500,239000,240602.76,17.75,0,4156,247666,243332,240666,236332,233666,242500,235500,216,71500,5000,167300,500,1,4327682,10257,7.62,0.70,12,0.31,31089.00,337811.00,421500,20240517,-43.77,186500,20250409,27.08,249500,-5.01,20250310,186500,27.08,20250409,421500,-43.77,20240517,186500,27.08,20250409,0.82,Y,298020,5000,216 억,,768133,N,N,303,N,00,N
20250509,151028,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,236000,-3000,5,-1.26,3028286500,12574,121.38,239000,245000,235500,310500,167500,239000,240837.16,17.75,0,3828,247666,243332,240666,236332,233666,242500,235500,216,71500,5000,167300,500,1,4327682,10213,7.59,0.70,12,0.29,31089.00,337811.00,421500,20240517,-44.01,186500,20250409,26.54,249500,-5.41,20250310,186500,26.54,20250409,421500,-44.01,20240517,186500,26.54,20250409,0.82,Y,298020,5000,216 억,,768133,N,N,202,N,00,N
20250509,141024,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,240000,1000,2,0.42,2370432000,9804,94.64,239000,245000,237000,310500,167500,239000,241782.13,17.75,0,3454,247666,243332,240666,236332,233666,242500,235500,216,71500,5000,167300,500,1,4327682,10386,7.72,0.71,12,0.23,31089.00,337811.00,421500,20240517,-43.06,186500,20250409,28.69,249500,-3.81,20250310,186500,28.69,20250409,421500,-43.06,20240517,186500,28.69,20250409,0.82,Y,298020,5000,216 억,,768133,N,N,202,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 161016 55 40.00 KOSPI200 화학 N N N Y 40 N 239500 2500 2 1.05 1097747500 4614 34.60 237500 239500 235500 308000 166000 237000 237917.06 17.85 0 1665 248666 242832 239166 233332 229666 241000 231500 216 71000 5000 165900 500 1 4327682 10365 7.70 0.71 12 0.11 31089.00 337811.00 421500 20240517 -43.18 186500 20250409 28.42 249500 -4.01 20250310 186500 28.42 20250409 421500 -43.18 20240517 186500 28.42 20250409 0.83 Y 298020 5000 216 억 772349 N N 89 N 00 N
3 20250512 151027 55 40.00 KOSPI200 화학 N N N Y 40 N 238500 1500 2 0.63 967508500 4070 30.52 237500 239500 235500 308000 166000 237000 237717.43 17.85 0 1493 248666 242832 239166 233332 229666 241000 231500 216 71000 5000 165900 500 1 4327682 10322 7.67 0.71 12 0.09 31089.00 337811.00 421500 20240517 -43.42 186500 20250409 27.88 249500 -4.41 20250310 186500 27.88 20250409 421500 -43.42 20240517 186500 27.88 20250409 0.83 Y 298020 5000 216 억 772349 N N 305 N 00 N
4 20250512 141026 55 40.00 KOSPI200 화학 N N N Y 40 N 238500 1500 2 0.63 786562000 3312 24.83 237500 239500 235500 308000 166000 237000 237488.82 17.85 0 1020 248666 242832 239166 233332 229666 241000 231500 216 71000 5000 165900 500 1 4327682 10322 7.67 0.71 12 0.08 31089.00 337811.00 421500 20240517 -43.42 186500 20250409 27.88 249500 -4.41 20250310 186500 27.88 20250409 421500 -43.42 20240517 186500 27.88 20250409 0.83 Y 298020 5000 216 억 772349 N N 305 N 00 N
5 20250512 131026 55 40.00 KOSPI200 화학 N N N Y 40 N 237000 0 3 0.00 669357000 2819 21.14 237500 239500 235500 308000 166000 237000 237445.15 17.85 0 932 248666 242832 239166 233332 229666 241000 231500 216 71000 5000 165900 500 1 4327682 10257 7.62 0.70 12 0.07 31089.00 337811.00 421500 20240517 -43.77 186500 20250409 27.08 249500 -5.01 20250310 186500 27.08 20250409 421500 -43.77 20240517 186500 27.08 20250409 0.83 Y 298020 5000 216 억 772349 N N 305 N 00 N
6 20250512 121026 55 40.00 KOSPI200 화학 N N N Y 40 N 236500 -500 5 -0.21 603353000 2540 19.04 237500 239500 235500 308000 166000 237000 237540.98 17.85 0 815 248666 242832 239166 233332 229666 241000 231500 216 71000 5000 165900 500 1 4327682 10235 7.61 0.70 12 0.06 31089.00 337811.00 421500 20240517 -43.89 186500 20250409 26.81 249500 -5.21 20250310 186500 26.81 20250409 421500 -43.89 20240517 186500 26.81 20250409 0.83 Y 298020 5000 216 억 772349 N N 305 N 00 N
7 20250512 111025 55 40.00 KOSPI200 화학 N N N Y 40 N 238500 1500 2 0.63 495609500 2085 15.63 237500 239500 235500 308000 166000 237000 237703.07 17.85 0 793 248666 242832 239166 233332 229666 241000 231500 216 71000 5000 165900 500 1 4327682 10322 7.67 0.71 12 0.05 31089.00 337811.00 421500 20240517 -43.42 186500 20250409 27.88 249500 -4.41 20250310 186500 27.88 20250409 421500 -43.42 20240517 186500 27.88 20250409 0.83 Y 298020 5000 216 억 772349 N N 305 N 00 N
8 20250512 101022 55 40.00 KOSPI200 화학 N N N Y 40 N 237000 0 3 0.00 374532500 1577 11.82 237500 239000 235500 308000 166000 237000 237497.46 17.85 0 660 248666 242832 239166 233332 229666 241000 231500 216 71000 5000 165900 500 1 4327682 10257 7.62 0.70 12 0.04 31089.00 337811.00 421500 20240517 -43.77 186500 20250409 27.08 249500 -5.01 20250310 186500 27.08 20250409 421500 -43.77 20240517 186500 27.08 20250409 0.83 Y 298020 5000 216 억 772349 N N 305 N 00 N
9 20250512 091025 55 40.00 KOSPI200 화학 N N N Y 40 N 237500 500 2 0.21 81619500 343 2.57 237500 239000 237500 308000 166000 237000 237963.34 17.85 0 218 248666 242832 239166 233332 229666 241000 231500 216 71000 5000 165900 500 1 4327682 10278 7.64 0.70 12 0.01 31089.00 337811.00 421500 20240517 -43.65 186500 20250409 27.35 249500 -4.81 20250310 186500 27.35 20250409 421500 -43.65 20240517 186500 27.35 20250409 0.83 Y 298020 5000 216 억 772349 N N 305 N 00 N
10 20250509 161017 55 40.00 KOSPI200 화학 N N N Y 40 N 237000 -2000 5 -0.84 3208901000 13337 128.75 239000 245000 235500 310500 167500 239000 240602.76 17.75 0 4156 247666 243332 240666 236332 233666 242500 235500 216 71500 5000 167300 500 1 4327682 10257 7.62 0.70 12 0.31 31089.00 337811.00 421500 20240517 -43.77 186500 20250409 27.08 249500 -5.01 20250310 186500 27.08 20250409 421500 -43.77 20240517 186500 27.08 20250409 0.82 Y 298020 5000 216 억 768133 N N 303 N 00 N
11 20250509 151028 55 40.00 KOSPI200 화학 N N N Y 40 N 236000 -3000 5 -1.26 3028286500 12574 121.38 239000 245000 235500 310500 167500 239000 240837.16 17.75 0 3828 247666 243332 240666 236332 233666 242500 235500 216 71500 5000 167300 500 1 4327682 10213 7.59 0.70 12 0.29 31089.00 337811.00 421500 20240517 -44.01 186500 20250409 26.54 249500 -5.41 20250310 186500 26.54 20250409 421500 -44.01 20240517 186500 26.54 20250409 0.82 Y 298020 5000 216 억 768133 N N 202 N 00 N
12 20250509 141024 55 40.00 KOSPI200 화학 N N N Y 40 N 240000 1000 2 0.42 2370432000 9804 94.64 239000 245000 237000 310500 167500 239000 241782.13 17.75 0 3454 247666 243332 240666 236332 233666 242500 235500 216 71500 5000 167300 500 1 4327682 10386 7.72 0.71 12 0.23 31089.00 337811.00 421500 20240517 -43.06 186500 20250409 28.69 249500 -3.81 20250310 186500 28.69 20250409 421500 -43.06 20240517 186500 28.69 20250409 0.82 Y 298020 5000 216 억 768133 N N 202 N 00 N