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
298050/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
20250512,161017,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,190000,-1300,5,-0.68,1272398900,6723,31.21,194900,194900,186700,248500,134000,191300,189260.47,12.61,0,-951,202300,196800,191700,186200,181100,199550,188950,224,57200,5000,137730,100,1,4479948,8512,17.08,0.81,12,0.15,11124.00,233588.00,392500,20240527,-51.59,154700,20250409,22.82,219000,-13.24,20250219,154700,22.82,20250409,392500,-51.59,20240527,154700,22.82,20250409,0.84,Y,298050,5000,223 억,,564820,N,N,223,N,00,N
20250512,151028,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188900,-2400,5,-1.25,1172362500,6196,28.77,194900,194900,186700,248500,134000,191300,189212.80,12.61,0,-1157,202300,196800,191700,186200,181100,199550,188950,224,57200,5000,137730,100,1,4479948,8463,16.98,0.81,12,0.14,11124.00,233588.00,392500,20240527,-51.87,154700,20250409,22.11,219000,-13.74,20250219,154700,22.11,20250409,392500,-51.87,20240527,154700,22.11,20250409,0.84,Y,298050,5000,223 억,,564820,N,N,463,N,00,N
20250512,141026,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188500,-2800,5,-1.46,1038558200,5489,25.48,194900,194900,186700,248500,134000,191300,189207.18,12.61,0,-994,202300,196800,191700,186200,181100,199550,188950,224,57200,5000,137730,100,1,4479948,8445,16.95,0.81,12,0.12,11124.00,233588.00,392500,20240527,-51.97,154700,20250409,21.85,219000,-13.93,20250219,154700,21.85,20250409,392500,-51.97,20240527,154700,21.85,20250409,0.84,Y,298050,5000,223 억,,564820,N,N,463,N,00,N
20250512,131026,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,187200,-4100,5,-2.14,908753450,4798,22.28,194900,194900,186700,248500,134000,191300,189402.55,12.61,0,-955,202300,196800,191700,186200,181100,199550,188950,224,57200,5000,137730,100,1,4479948,8386,16.83,0.80,12,0.11,11124.00,233588.00,392500,20240527,-52.31,154700,20250409,21.01,219000,-14.52,20250219,154700,21.01,20250409,392500,-52.31,20240527,154700,21.01,20250409,0.84,Y,298050,5000,223 억,,564820,N,N,463,N,00,N
20250512,121026,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,186800,-4500,5,-2.35,778114650,4099,19.03,194900,194900,186700,248500,134000,191300,189830.36,12.61,0,-952,202300,196800,191700,186200,181100,199550,188950,224,57200,5000,137730,100,1,4479948,8369,16.79,0.80,12,0.09,11124.00,233588.00,392500,20240527,-52.41,154700,20250409,20.75,219000,-14.70,20250219,154700,20.75,20250409,392500,-52.41,20240527,154700,20.75,20250409,0.84,Y,298050,5000,223 억,,564820,N,N,463,N,00,N
20250512,111025,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,189000,-2300,5,-1.20,546819950,2867,13.31,194900,194900,188600,248500,134000,191300,190728.97,12.61,0,-329,202300,196800,191700,186200,181100,199550,188950,224,57200,5000,137730,100,1,4479948,8467,16.99,0.81,12,0.06,11124.00,233588.00,392500,20240527,-51.85,154700,20250409,22.17,219000,-13.70,20250219,154700,22.17,20250409,392500,-51.85,20240527,154700,22.17,20250409,0.84,Y,298050,5000,223 억,,564820,N,N,463,N,00,N
20250512,101023,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,190400,-900,5,-0.47,322141750,1682,7.81,194900,194900,189900,248500,134000,191300,191523.04,12.61,0,202,202300,196800,191700,186200,181100,199550,188950,224,57200,5000,137730,100,1,4479948,8530,17.12,0.82,12,0.04,11124.00,233588.00,392500,20240527,-51.49,154700,20250409,23.08,219000,-13.06,20250219,154700,23.08,20250409,392500,-51.49,20240527,154700,23.08,20250409,0.84,Y,298050,5000,223 억,,564820,N,N,463,N,00,N
20250512,091026,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,193100,1800,2,0.94,124001750,643,2.99,194900,194900,192000,248500,134000,191300,192848.76,12.61,0,313,202300,196800,191700,186200,181100,199550,188950,224,57200,5000,137730,100,1,4479948,8651,17.36,0.83,12,0.01,11124.00,233588.00,392500,20240527,-50.80,154700,20250409,24.82,219000,-11.83,20250219,154700,24.82,20250409,392500,-50.80,20240527,154700,24.82,20250409,0.84,Y,298050,5000,223 억,,564820,N,N,463,N,00,N
20250509,161017,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,191300,3100,2,1.65,4176860400,21539,194.89,187000,197200,186600,244500,131800,188200,193921.42,12.52,0,3133,192600,190400,186200,184000,179800,191500,185100,224,56300,5000,135500,100,1,4479948,8570,17.20,0.82,12,0.48,11124.00,233588.00,392500,20240527,-51.26,154700,20250409,23.66,219000,-12.65,20250219,154700,23.66,20250409,392500,-51.26,20240527,154700,23.66,20250409,0.85,Y,298050,5000,223 억,,561004,N,N,460,N,00,N
20250509,151028,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,191500,3300,2,1.75,4041187800,20830,188.47,187000,197200,186600,244500,131800,188200,194008.06,12.52,0,3199,192600,190400,186200,184000,179800,191500,185100,224,56300,5000,135500,100,1,4479948,8579,17.22,0.82,12,0.46,11124.00,233588.00,392500,20240527,-51.21,154700,20250409,23.79,219000,-12.56,20250219,154700,23.79,20250409,392500,-51.21,20240527,154700,23.79,20250409,0.85,Y,298050,5000,223 억,,561004,N,N,407,N,00,N
20250509,141024,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,194600,6400,2,3.40,3672411300,18916,171.15,187000,197200,186600,244500,131800,188200,194143.12,12.52,0,3673,192600,190400,186200,184000,179800,191500,185100,224,56300,5000,135500,100,1,4479948,8718,17.49,0.83,12,0.42,11124.00,233588.00,392500,20240527,-50.42,154700,20250409,25.79,219000,-11.14,20250219,154700,25.79,20250409,392500,-50.42,20240527,154700,25.79,20250409,0.85,Y,298050,5000,223 억,,561004,N,N,407,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 161017 55 60.00 KOSPI200 화학 N N N Y 60 N 190000 -1300 5 -0.68 1272398900 6723 31.21 194900 194900 186700 248500 134000 191300 189260.47 12.61 0 -951 202300 196800 191700 186200 181100 199550 188950 224 57200 5000 137730 100 1 4479948 8512 17.08 0.81 12 0.15 11124.00 233588.00 392500 20240527 -51.59 154700 20250409 22.82 219000 -13.24 20250219 154700 22.82 20250409 392500 -51.59 20240527 154700 22.82 20250409 0.84 Y 298050 5000 223 억 564820 N N 223 N 00 N
3 20250512 151028 55 60.00 KOSPI200 화학 N N N Y 60 N 188900 -2400 5 -1.25 1172362500 6196 28.77 194900 194900 186700 248500 134000 191300 189212.80 12.61 0 -1157 202300 196800 191700 186200 181100 199550 188950 224 57200 5000 137730 100 1 4479948 8463 16.98 0.81 12 0.14 11124.00 233588.00 392500 20240527 -51.87 154700 20250409 22.11 219000 -13.74 20250219 154700 22.11 20250409 392500 -51.87 20240527 154700 22.11 20250409 0.84 Y 298050 5000 223 억 564820 N N 463 N 00 N
4 20250512 141026 55 60.00 KOSPI200 화학 N N N Y 60 N 188500 -2800 5 -1.46 1038558200 5489 25.48 194900 194900 186700 248500 134000 191300 189207.18 12.61 0 -994 202300 196800 191700 186200 181100 199550 188950 224 57200 5000 137730 100 1 4479948 8445 16.95 0.81 12 0.12 11124.00 233588.00 392500 20240527 -51.97 154700 20250409 21.85 219000 -13.93 20250219 154700 21.85 20250409 392500 -51.97 20240527 154700 21.85 20250409 0.84 Y 298050 5000 223 억 564820 N N 463 N 00 N
5 20250512 131026 55 60.00 KOSPI200 화학 N N N Y 60 N 187200 -4100 5 -2.14 908753450 4798 22.28 194900 194900 186700 248500 134000 191300 189402.55 12.61 0 -955 202300 196800 191700 186200 181100 199550 188950 224 57200 5000 137730 100 1 4479948 8386 16.83 0.80 12 0.11 11124.00 233588.00 392500 20240527 -52.31 154700 20250409 21.01 219000 -14.52 20250219 154700 21.01 20250409 392500 -52.31 20240527 154700 21.01 20250409 0.84 Y 298050 5000 223 억 564820 N N 463 N 00 N
6 20250512 121026 55 60.00 KOSPI200 화학 N N N Y 60 N 186800 -4500 5 -2.35 778114650 4099 19.03 194900 194900 186700 248500 134000 191300 189830.36 12.61 0 -952 202300 196800 191700 186200 181100 199550 188950 224 57200 5000 137730 100 1 4479948 8369 16.79 0.80 12 0.09 11124.00 233588.00 392500 20240527 -52.41 154700 20250409 20.75 219000 -14.70 20250219 154700 20.75 20250409 392500 -52.41 20240527 154700 20.75 20250409 0.84 Y 298050 5000 223 억 564820 N N 463 N 00 N
7 20250512 111025 55 60.00 KOSPI200 화학 N N N Y 60 N 189000 -2300 5 -1.20 546819950 2867 13.31 194900 194900 188600 248500 134000 191300 190728.97 12.61 0 -329 202300 196800 191700 186200 181100 199550 188950 224 57200 5000 137730 100 1 4479948 8467 16.99 0.81 12 0.06 11124.00 233588.00 392500 20240527 -51.85 154700 20250409 22.17 219000 -13.70 20250219 154700 22.17 20250409 392500 -51.85 20240527 154700 22.17 20250409 0.84 Y 298050 5000 223 억 564820 N N 463 N 00 N
8 20250512 101023 55 60.00 KOSPI200 화학 N N N Y 60 N 190400 -900 5 -0.47 322141750 1682 7.81 194900 194900 189900 248500 134000 191300 191523.04 12.61 0 202 202300 196800 191700 186200 181100 199550 188950 224 57200 5000 137730 100 1 4479948 8530 17.12 0.82 12 0.04 11124.00 233588.00 392500 20240527 -51.49 154700 20250409 23.08 219000 -13.06 20250219 154700 23.08 20250409 392500 -51.49 20240527 154700 23.08 20250409 0.84 Y 298050 5000 223 억 564820 N N 463 N 00 N
9 20250512 091026 55 60.00 KOSPI200 화학 N N N Y 60 N 193100 1800 2 0.94 124001750 643 2.99 194900 194900 192000 248500 134000 191300 192848.76 12.61 0 313 202300 196800 191700 186200 181100 199550 188950 224 57200 5000 137730 100 1 4479948 8651 17.36 0.83 12 0.01 11124.00 233588.00 392500 20240527 -50.80 154700 20250409 24.82 219000 -11.83 20250219 154700 24.82 20250409 392500 -50.80 20240527 154700 24.82 20250409 0.84 Y 298050 5000 223 억 564820 N N 463 N 00 N
10 20250509 161017 55 60.00 KOSPI200 화학 N N N Y 60 N 191300 3100 2 1.65 4176860400 21539 194.89 187000 197200 186600 244500 131800 188200 193921.42 12.52 0 3133 192600 190400 186200 184000 179800 191500 185100 224 56300 5000 135500 100 1 4479948 8570 17.20 0.82 12 0.48 11124.00 233588.00 392500 20240527 -51.26 154700 20250409 23.66 219000 -12.65 20250219 154700 23.66 20250409 392500 -51.26 20240527 154700 23.66 20250409 0.85 Y 298050 5000 223 억 561004 N N 460 N 00 N
11 20250509 151028 55 60.00 KOSPI200 화학 N N N Y 60 N 191500 3300 2 1.75 4041187800 20830 188.47 187000 197200 186600 244500 131800 188200 194008.06 12.52 0 3199 192600 190400 186200 184000 179800 191500 185100 224 56300 5000 135500 100 1 4479948 8579 17.22 0.82 12 0.46 11124.00 233588.00 392500 20240527 -51.21 154700 20250409 23.79 219000 -12.56 20250219 154700 23.79 20250409 392500 -51.21 20240527 154700 23.79 20250409 0.85 Y 298050 5000 223 억 561004 N N 407 N 00 N
12 20250509 141024 55 60.00 KOSPI200 화학 N N N Y 60 N 194600 6400 2 3.40 3672411300 18916 171.15 187000 197200 186600 244500 131800 188200 194143.12 12.52 0 3673 192600 190400 186200 184000 179800 191500 185100 224 56300 5000 135500 100 1 4479948 8718 17.49 0.83 12 0.42 11124.00 233588.00 392500 20240527 -50.42 154700 20250409 25.79 219000 -11.14 20250219 154700 25.79 20250409 392500 -50.42 20240527 154700 25.79 20250409 0.85 Y 298050 5000 223 억 561004 N N 407 N 00 N