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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
051900/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
20250516,160435,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,316000,-4000,5,-1.25,7385528000,23388,97.88,320500,321500,313000,416000,224000,320000,315782.68,28.33,0,-4715,326000,323000,320500,317500,315000,321750,316250,781,96000,5000,249600,500,1,15618197,49354,29.60,0.99,12,0.15,10675.00,318161.00,480000,20240523,-34.17,290000,20250409,8.97,348500,-9.33,20250429,290000,8.97,20250409,480000,-34.17,20240523,290000,8.97,20250409,0.38,Y,051900,5000,780 억,,4424695,N,N,2979,N,00,N
20250516,150439,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,317000,-3000,5,-0.94,6508041000,20611,86.26,320500,321500,313000,416000,224000,320000,315755.71,28.33,0,-5259,326000,323000,320500,317500,315000,321750,316250,781,96000,5000,249600,500,1,15618197,49510,29.70,1.00,12,0.13,10675.00,318161.00,480000,20240523,-33.96,290000,20250409,9.31,348500,-9.04,20250429,290000,9.31,20250409,480000,-33.96,20240523,290000,9.31,20250409,0.38,Y,051900,5000,780 억,,4424695,N,N,2375,N,00,N
20250516,140438,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,316500,-3500,5,-1.09,5739482500,18182,76.09,320500,321500,313000,416000,224000,320000,315668.38,28.33,0,-5144,326000,323000,320500,317500,315000,321750,316250,781,96000,5000,249600,500,1,15618197,49432,29.65,0.99,12,0.12,10675.00,318161.00,480000,20240523,-34.06,290000,20250409,9.14,348500,-9.18,20250429,290000,9.14,20250409,480000,-34.06,20240523,290000,9.14,20250409,0.38,Y,051900,5000,780 억,,4424695,N,N,2375,N,00,N
20250516,130437,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,315500,-4500,5,-1.41,4869412500,15430,64.57,320500,321500,313000,416000,224000,320000,315580.85,28.33,0,-4429,326000,323000,320500,317500,315000,321750,316250,781,96000,5000,249600,500,1,15618197,49275,29.56,0.99,12,0.10,10675.00,318161.00,480000,20240523,-34.27,290000,20250409,8.79,348500,-9.47,20250429,290000,8.79,20250409,480000,-34.27,20240523,290000,8.79,20250409,0.38,Y,051900,5000,780 억,,4424695,N,N,2375,N,00,N
20250516,120436,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,314500,-5500,5,-1.72,4249896000,13458,56.32,320500,321500,313000,416000,224000,320000,315789.57,28.33,0,-4467,326000,323000,320500,317500,315000,321750,316250,781,96000,5000,249600,500,1,15618197,49119,29.46,0.99,12,0.09,10675.00,318161.00,480000,20240523,-34.48,290000,20250409,8.45,348500,-9.76,20250429,290000,8.45,20250409,480000,-34.48,20240523,290000,8.45,20250409,0.38,Y,051900,5000,780 억,,4424695,N,N,2375,N,00,N
20250516,110423,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,314500,-5500,5,-1.72,3343640750,10567,44.22,320500,321500,314000,416000,224000,320000,316422.90,28.33,0,-3711,326000,323000,320500,317500,315000,321750,316250,781,96000,5000,249600,500,1,15618197,49119,29.46,0.99,12,0.07,10675.00,318161.00,480000,20240523,-34.48,290000,20250409,8.45,348500,-9.76,20250429,290000,8.45,20250409,480000,-34.48,20240523,290000,8.45,20250409,0.38,Y,051900,5000,780 억,,4424695,N,N,2375,N,00,N
20250516,100440,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,315500,-4500,5,-1.41,2076575000,6540,27.37,320500,321500,315000,416000,224000,320000,317519.11,28.33,0,-1654,326000,323000,320500,317500,315000,321750,316250,781,96000,5000,249600,500,1,15618197,49275,29.56,0.99,12,0.04,10675.00,318161.00,480000,20240523,-34.27,290000,20250409,8.79,348500,-9.47,20250429,290000,8.79,20250409,480000,-34.27,20240523,290000,8.79,20250409,0.38,Y,051900,5000,780 억,,4424695,N,N,2375,N,00,N
20250516,090438,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,321000,1000,2,0.31,88561000,276,1.16,320500,321500,320000,416000,224000,320000,320873.19,28.33,0,6,326000,323000,320500,317500,315000,321750,316250,781,96000,5000,249600,500,1,15618197,50134,30.07,1.01,12,0.00,10675.00,318161.00,480000,20240523,-33.12,290000,20250409,10.69,348500,-7.89,20250429,290000,10.69,20250409,480000,-33.12,20240523,290000,10.69,20250409,0.38,Y,051900,5000,780 억,,4424695,N,N,2375,N,00,N
20250515,160509,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,320000,-3500,5,-1.08,7649265500,23895,118.32,322500,323500,318000,420500,226500,323500,320119.96,28.28,0,4120,329500,326500,324000,321000,318500,325250,319750,781,97000,5000,252330,500,1,15618197,49978,29.98,1.01,12,0.15,10675.00,318161.00,480000,20240523,-33.33,290000,20250409,10.34,348500,-8.18,20250429,290000,10.34,20250409,480000,-33.33,20240523,290000,10.34,20250409,0.36,Y,051900,5000,780 억,,4416678,N,N,2375,N,00,N
20250515,150513,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,319000,-4500,5,-1.39,6774554500,21161,104.78,322500,323500,318000,420500,226500,323500,320143.40,28.28,0,3470,329500,326500,324000,321000,318500,325250,319750,781,97000,5000,252330,500,1,15618197,49822,29.88,1.00,12,0.14,10675.00,318161.00,480000,20240523,-33.54,290000,20250409,10.00,348500,-8.46,20250429,290000,10.00,20250409,480000,-33.54,20240523,290000,10.00,20250409,0.36,Y,051900,5000,780 억,,4416678,N,N,4380,N,00,N
20250515,140514,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,318500,-5000,5,-1.55,6261806500,19554,96.83,322500,323500,318000,420500,226500,323500,320231.49,28.28,0,3626,329500,326500,324000,321000,318500,325250,319750,781,97000,5000,252330,500,1,15618197,49744,29.84,1.00,12,0.13,10675.00,318161.00,480000,20240523,-33.65,290000,20250409,9.83,348500,-8.61,20250429,290000,9.83,20250409,480000,-33.65,20240523,290000,9.83,20250409,0.36,Y,051900,5000,780 억,,4416678,N,N,4380,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 20250516 160435 55 20.00 KOSPI200 화학 N N N Y 40 Y 316000 -4000 5 -1.25 7385528000 23388 97.88 320500 321500 313000 416000 224000 320000 315782.68 28.33 0 -4715 326000 323000 320500 317500 315000 321750 316250 781 96000 5000 249600 500 1 15618197 49354 29.60 0.99 12 0.15 10675.00 318161.00 480000 20240523 -34.17 290000 20250409 8.97 348500 -9.33 20250429 290000 8.97 20250409 480000 -34.17 20240523 290000 8.97 20250409 0.38 Y 051900 5000 780 억 4424695 N N 2979 N 00 N
3 20250516 150439 55 20.00 KOSPI200 화학 N N N Y 40 Y 317000 -3000 5 -0.94 6508041000 20611 86.26 320500 321500 313000 416000 224000 320000 315755.71 28.33 0 -5259 326000 323000 320500 317500 315000 321750 316250 781 96000 5000 249600 500 1 15618197 49510 29.70 1.00 12 0.13 10675.00 318161.00 480000 20240523 -33.96 290000 20250409 9.31 348500 -9.04 20250429 290000 9.31 20250409 480000 -33.96 20240523 290000 9.31 20250409 0.38 Y 051900 5000 780 억 4424695 N N 2375 N 00 N
4 20250516 140438 55 20.00 KOSPI200 화학 N N N Y 40 Y 316500 -3500 5 -1.09 5739482500 18182 76.09 320500 321500 313000 416000 224000 320000 315668.38 28.33 0 -5144 326000 323000 320500 317500 315000 321750 316250 781 96000 5000 249600 500 1 15618197 49432 29.65 0.99 12 0.12 10675.00 318161.00 480000 20240523 -34.06 290000 20250409 9.14 348500 -9.18 20250429 290000 9.14 20250409 480000 -34.06 20240523 290000 9.14 20250409 0.38 Y 051900 5000 780 억 4424695 N N 2375 N 00 N
5 20250516 130437 55 20.00 KOSPI200 화학 N N N Y 40 Y 315500 -4500 5 -1.41 4869412500 15430 64.57 320500 321500 313000 416000 224000 320000 315580.85 28.33 0 -4429 326000 323000 320500 317500 315000 321750 316250 781 96000 5000 249600 500 1 15618197 49275 29.56 0.99 12 0.10 10675.00 318161.00 480000 20240523 -34.27 290000 20250409 8.79 348500 -9.47 20250429 290000 8.79 20250409 480000 -34.27 20240523 290000 8.79 20250409 0.38 Y 051900 5000 780 억 4424695 N N 2375 N 00 N
6 20250516 120436 55 20.00 KOSPI200 화학 N N N Y 40 Y 314500 -5500 5 -1.72 4249896000 13458 56.32 320500 321500 313000 416000 224000 320000 315789.57 28.33 0 -4467 326000 323000 320500 317500 315000 321750 316250 781 96000 5000 249600 500 1 15618197 49119 29.46 0.99 12 0.09 10675.00 318161.00 480000 20240523 -34.48 290000 20250409 8.45 348500 -9.76 20250429 290000 8.45 20250409 480000 -34.48 20240523 290000 8.45 20250409 0.38 Y 051900 5000 780 억 4424695 N N 2375 N 00 N
7 20250516 110423 55 20.00 KOSPI200 화학 N N N Y 40 Y 314500 -5500 5 -1.72 3343640750 10567 44.22 320500 321500 314000 416000 224000 320000 316422.90 28.33 0 -3711 326000 323000 320500 317500 315000 321750 316250 781 96000 5000 249600 500 1 15618197 49119 29.46 0.99 12 0.07 10675.00 318161.00 480000 20240523 -34.48 290000 20250409 8.45 348500 -9.76 20250429 290000 8.45 20250409 480000 -34.48 20240523 290000 8.45 20250409 0.38 Y 051900 5000 780 억 4424695 N N 2375 N 00 N
8 20250516 100440 55 20.00 KOSPI200 화학 N N N Y 40 Y 315500 -4500 5 -1.41 2076575000 6540 27.37 320500 321500 315000 416000 224000 320000 317519.11 28.33 0 -1654 326000 323000 320500 317500 315000 321750 316250 781 96000 5000 249600 500 1 15618197 49275 29.56 0.99 12 0.04 10675.00 318161.00 480000 20240523 -34.27 290000 20250409 8.79 348500 -9.47 20250429 290000 8.79 20250409 480000 -34.27 20240523 290000 8.79 20250409 0.38 Y 051900 5000 780 억 4424695 N N 2375 N 00 N
9 20250516 090438 55 20.00 KOSPI200 화학 N N N Y 40 Y 321000 1000 2 0.31 88561000 276 1.16 320500 321500 320000 416000 224000 320000 320873.19 28.33 0 6 326000 323000 320500 317500 315000 321750 316250 781 96000 5000 249600 500 1 15618197 50134 30.07 1.01 12 0.00 10675.00 318161.00 480000 20240523 -33.12 290000 20250409 10.69 348500 -7.89 20250429 290000 10.69 20250409 480000 -33.12 20240523 290000 10.69 20250409 0.38 Y 051900 5000 780 억 4424695 N N 2375 N 00 N
10 20250515 160509 55 20.00 KOSPI200 화학 N N N Y 40 Y 320000 -3500 5 -1.08 7649265500 23895 118.32 322500 323500 318000 420500 226500 323500 320119.96 28.28 0 4120 329500 326500 324000 321000 318500 325250 319750 781 97000 5000 252330 500 1 15618197 49978 29.98 1.01 12 0.15 10675.00 318161.00 480000 20240523 -33.33 290000 20250409 10.34 348500 -8.18 20250429 290000 10.34 20250409 480000 -33.33 20240523 290000 10.34 20250409 0.36 Y 051900 5000 780 억 4416678 N N 2375 N 00 N
11 20250515 150513 55 20.00 KOSPI200 화학 N N N Y 40 Y 319000 -4500 5 -1.39 6774554500 21161 104.78 322500 323500 318000 420500 226500 323500 320143.40 28.28 0 3470 329500 326500 324000 321000 318500 325250 319750 781 97000 5000 252330 500 1 15618197 49822 29.88 1.00 12 0.14 10675.00 318161.00 480000 20240523 -33.54 290000 20250409 10.00 348500 -8.46 20250429 290000 10.00 20250409 480000 -33.54 20240523 290000 10.00 20250409 0.36 Y 051900 5000 780 억 4416678 N N 4380 N 00 N
12 20250515 140514 55 20.00 KOSPI200 화학 N N N Y 40 Y 318500 -5000 5 -1.55 6261806500 19554 96.83 322500 323500 318000 420500 226500 323500 320231.49 28.28 0 3626 329500 326500 324000 321000 318500 325250 319750 781 97000 5000 252330 500 1 15618197 49744 29.84 1.00 12 0.13 10675.00 318161.00 480000 20240523 -33.65 290000 20250409 9.83 348500 -8.61 20250429 290000 9.83 20250409 480000 -33.65 20240523 290000 9.83 20250409 0.36 Y 051900 5000 780 억 4416678 N N 4380 N 00 N