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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010950/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
20250513,160241,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52500,100,2,0.19,4468786600,85283,59.77,52200,52700,52200,68100,36700,52400,52399.49,73.69,0,996,52933,52666,52233,51966,51533,52800,52100,2815,15700,2500,40870,100,1,112582792,59106,-31.70,0.70,12,0.08,-1656.00,74590.00,74100,20240429,-29.15,50300,20250409,4.37,65300,-19.60,20250117,50300,4.37,20250409,71000,-26.06,20240520,50300,4.37,20250409,0.22,Y,010950,2500,2814 억,,82967047,N,N,16983,N,00,N
20250513,150243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52200,-200,5,-0.38,3859869100,73658,51.62,52200,52700,52200,68100,36700,52400,52402.58,73.69,0,3629,52933,52666,52233,51966,51533,52800,52100,2815,15700,2500,40870,100,1,112582792,58768,-31.52,0.70,12,0.07,-1656.00,74590.00,74100,20240429,-29.55,50300,20250409,3.78,65300,-20.06,20250117,50300,3.78,20250409,71000,-26.48,20240520,50300,3.78,20250409,0.22,Y,010950,2500,2814 억,,82967047,N,N,40117,N,00,N
20250513,140244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52400,0,3,0.00,3178943700,60630,42.49,52200,52700,52200,68100,36700,52400,52431.86,73.69,0,6441,52933,52666,52233,51966,51533,52800,52100,2815,15700,2500,40870,100,1,112582792,58993,-31.64,0.70,12,0.05,-1656.00,74590.00,74100,20240429,-29.28,50300,20250409,4.17,65300,-19.75,20250117,50300,4.17,20250409,71000,-26.20,20240520,50300,4.17,20250409,0.22,Y,010950,2500,2814 억,,82967047,N,N,40117,N,00,N
20250513,130245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52400,0,3,0.00,2573719450,49072,34.39,52200,52700,52200,68100,36700,52400,52447.82,73.69,0,9778,52933,52666,52233,51966,51533,52800,52100,2815,15700,2500,40870,100,1,112582792,58993,-31.64,0.70,12,0.04,-1656.00,74590.00,74100,20240429,-29.28,50300,20250409,4.17,65300,-19.75,20250117,50300,4.17,20250409,71000,-26.20,20240520,50300,4.17,20250409,0.22,Y,010950,2500,2814 억,,82967047,N,N,40117,N,00,N
20250513,120245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52400,0,3,0.00,2236368100,42640,29.89,52200,52700,52200,68100,36700,52400,52447.66,73.69,0,9919,52933,52666,52233,51966,51533,52800,52100,2815,15700,2500,40870,100,1,112582792,58993,-31.64,0.70,12,0.04,-1656.00,74590.00,74100,20240429,-29.28,50300,20250409,4.17,65300,-19.75,20250117,50300,4.17,20250409,71000,-26.20,20240520,50300,4.17,20250409,0.22,Y,010950,2500,2814 억,,82967047,N,N,40117,N,00,N
20250513,110244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52400,0,3,0.00,1621553400,30923,21.67,52200,52700,52200,68100,36700,52400,52438.42,73.69,0,5082,52933,52666,52233,51966,51533,52800,52100,2815,15700,2500,40870,100,1,112582792,58993,-31.64,0.70,12,0.03,-1656.00,74590.00,74100,20240429,-29.28,50300,20250409,4.17,65300,-19.75,20250117,50300,4.17,20250409,71000,-26.20,20240520,50300,4.17,20250409,0.22,Y,010950,2500,2814 억,,82967047,N,N,40117,N,00,N
20250513,100245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52500,100,2,0.19,926967450,17685,12.39,52200,52700,52200,68100,36700,52400,52415.46,73.69,0,541,52933,52666,52233,51966,51533,52800,52100,2815,15700,2500,40870,100,1,112582792,59106,-31.70,0.70,12,0.02,-1656.00,74590.00,74100,20240429,-29.15,50300,20250409,4.37,65300,-19.60,20250117,50300,4.37,20250409,71000,-26.06,20240520,50300,4.37,20250409,0.22,Y,010950,2500,2814 억,,82967047,N,N,40117,N,00,N
20250513,090246,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52600,200,2,0.38,293566800,5616,3.94,52200,52600,52200,68100,36700,52400,52273.29,73.69,0,-516,52933,52666,52233,51966,51533,52800,52100,2815,15700,2500,40870,100,1,112582792,59219,-31.76,0.71,12,0.00,-1656.00,74590.00,74100,20240429,-29.01,50300,20250409,4.57,65300,-19.45,20250117,50300,4.57,20250409,71000,-25.92,20240520,50300,4.57,20250409,0.22,Y,010950,2500,2814 억,,82967047,N,N,40117,N,00,N
20250512,160241,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52400,300,2,0.58,7429398650,142680,178.54,52300,52500,51800,67700,36500,52100,52070.09,73.75,0,-54268,52700,52400,52200,51900,51700,52300,51800,2815,15600,2500,40630,100,1,112582792,58993,-31.64,0.70,12,0.13,-1656.00,74590.00,76400,20240426,-31.41,50300,20250409,4.17,65300,-19.75,20250117,50300,4.17,20250409,71000,-26.20,20240520,50300,4.17,20250409,0.22,Y,010950,2500,2814 억,,83027334,N,N,40117,N,00,N
20250512,150243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52100,0,3,0.00,6589650400,126604,158.43,52300,52500,51800,67700,36500,52100,52049.31,73.75,0,-54062,52700,52400,52200,51900,51700,52300,51800,2815,15600,2500,40630,100,1,112582792,58656,-31.46,0.70,12,0.11,-1656.00,74590.00,76400,20240426,-31.81,50300,20250409,3.58,65300,-20.21,20250117,50300,3.58,20250409,71000,-26.62,20240520,50300,3.58,20250409,0.22,Y,010950,2500,2814 억,,83027334,N,N,21840,N,00,N
20250512,140242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,52100,0,3,0.00,5286326050,101579,127.11,52300,52500,51800,67700,36500,52100,52041.52,73.75,0,-48806,52700,52400,52200,51900,51700,52300,51800,2815,15600,2500,40630,100,1,112582792,58656,-31.46,0.70,12,0.09,-1656.00,74590.00,76400,20240426,-31.81,50300,20250409,3.58,65300,-20.21,20250117,50300,3.58,20250409,71000,-26.62,20240520,50300,3.58,20250409,0.22,Y,010950,2500,2814 억,,83027334,N,N,21840,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 20250513 160241 55 20.00 KOSPI200 화학 N N N Y 40 N 52500 100 2 0.19 4468786600 85283 59.77 52200 52700 52200 68100 36700 52400 52399.49 73.69 0 996 52933 52666 52233 51966 51533 52800 52100 2815 15700 2500 40870 100 1 112582792 59106 -31.70 0.70 12 0.08 -1656.00 74590.00 74100 20240429 -29.15 50300 20250409 4.37 65300 -19.60 20250117 50300 4.37 20250409 71000 -26.06 20240520 50300 4.37 20250409 0.22 Y 010950 2500 2814 억 82967047 N N 16983 N 00 N
3 20250513 150243 55 20.00 KOSPI200 화학 N N N Y 40 N 52200 -200 5 -0.38 3859869100 73658 51.62 52200 52700 52200 68100 36700 52400 52402.58 73.69 0 3629 52933 52666 52233 51966 51533 52800 52100 2815 15700 2500 40870 100 1 112582792 58768 -31.52 0.70 12 0.07 -1656.00 74590.00 74100 20240429 -29.55 50300 20250409 3.78 65300 -20.06 20250117 50300 3.78 20250409 71000 -26.48 20240520 50300 3.78 20250409 0.22 Y 010950 2500 2814 억 82967047 N N 40117 N 00 N
4 20250513 140244 55 20.00 KOSPI200 화학 N N N Y 40 N 52400 0 3 0.00 3178943700 60630 42.49 52200 52700 52200 68100 36700 52400 52431.86 73.69 0 6441 52933 52666 52233 51966 51533 52800 52100 2815 15700 2500 40870 100 1 112582792 58993 -31.64 0.70 12 0.05 -1656.00 74590.00 74100 20240429 -29.28 50300 20250409 4.17 65300 -19.75 20250117 50300 4.17 20250409 71000 -26.20 20240520 50300 4.17 20250409 0.22 Y 010950 2500 2814 억 82967047 N N 40117 N 00 N
5 20250513 130245 55 20.00 KOSPI200 화학 N N N Y 40 N 52400 0 3 0.00 2573719450 49072 34.39 52200 52700 52200 68100 36700 52400 52447.82 73.69 0 9778 52933 52666 52233 51966 51533 52800 52100 2815 15700 2500 40870 100 1 112582792 58993 -31.64 0.70 12 0.04 -1656.00 74590.00 74100 20240429 -29.28 50300 20250409 4.17 65300 -19.75 20250117 50300 4.17 20250409 71000 -26.20 20240520 50300 4.17 20250409 0.22 Y 010950 2500 2814 억 82967047 N N 40117 N 00 N
6 20250513 120245 55 20.00 KOSPI200 화학 N N N Y 40 N 52400 0 3 0.00 2236368100 42640 29.89 52200 52700 52200 68100 36700 52400 52447.66 73.69 0 9919 52933 52666 52233 51966 51533 52800 52100 2815 15700 2500 40870 100 1 112582792 58993 -31.64 0.70 12 0.04 -1656.00 74590.00 74100 20240429 -29.28 50300 20250409 4.17 65300 -19.75 20250117 50300 4.17 20250409 71000 -26.20 20240520 50300 4.17 20250409 0.22 Y 010950 2500 2814 억 82967047 N N 40117 N 00 N
7 20250513 110244 55 20.00 KOSPI200 화학 N N N Y 40 N 52400 0 3 0.00 1621553400 30923 21.67 52200 52700 52200 68100 36700 52400 52438.42 73.69 0 5082 52933 52666 52233 51966 51533 52800 52100 2815 15700 2500 40870 100 1 112582792 58993 -31.64 0.70 12 0.03 -1656.00 74590.00 74100 20240429 -29.28 50300 20250409 4.17 65300 -19.75 20250117 50300 4.17 20250409 71000 -26.20 20240520 50300 4.17 20250409 0.22 Y 010950 2500 2814 억 82967047 N N 40117 N 00 N
8 20250513 100245 55 20.00 KOSPI200 화학 N N N Y 40 N 52500 100 2 0.19 926967450 17685 12.39 52200 52700 52200 68100 36700 52400 52415.46 73.69 0 541 52933 52666 52233 51966 51533 52800 52100 2815 15700 2500 40870 100 1 112582792 59106 -31.70 0.70 12 0.02 -1656.00 74590.00 74100 20240429 -29.15 50300 20250409 4.37 65300 -19.60 20250117 50300 4.37 20250409 71000 -26.06 20240520 50300 4.37 20250409 0.22 Y 010950 2500 2814 억 82967047 N N 40117 N 00 N
9 20250513 090246 55 20.00 KOSPI200 화학 N N N Y 40 N 52600 200 2 0.38 293566800 5616 3.94 52200 52600 52200 68100 36700 52400 52273.29 73.69 0 -516 52933 52666 52233 51966 51533 52800 52100 2815 15700 2500 40870 100 1 112582792 59219 -31.76 0.71 12 0.00 -1656.00 74590.00 74100 20240429 -29.01 50300 20250409 4.57 65300 -19.45 20250117 50300 4.57 20250409 71000 -25.92 20240520 50300 4.57 20250409 0.22 Y 010950 2500 2814 억 82967047 N N 40117 N 00 N
10 20250512 160241 55 20.00 KOSPI200 화학 N N N Y 40 N 52400 300 2 0.58 7429398650 142680 178.54 52300 52500 51800 67700 36500 52100 52070.09 73.75 0 -54268 52700 52400 52200 51900 51700 52300 51800 2815 15600 2500 40630 100 1 112582792 58993 -31.64 0.70 12 0.13 -1656.00 74590.00 76400 20240426 -31.41 50300 20250409 4.17 65300 -19.75 20250117 50300 4.17 20250409 71000 -26.20 20240520 50300 4.17 20250409 0.22 Y 010950 2500 2814 억 83027334 N N 40117 N 00 N
11 20250512 150243 55 20.00 KOSPI200 화학 N N N Y 40 N 52100 0 3 0.00 6589650400 126604 158.43 52300 52500 51800 67700 36500 52100 52049.31 73.75 0 -54062 52700 52400 52200 51900 51700 52300 51800 2815 15600 2500 40630 100 1 112582792 58656 -31.46 0.70 12 0.11 -1656.00 74590.00 76400 20240426 -31.81 50300 20250409 3.58 65300 -20.21 20250117 50300 3.58 20250409 71000 -26.62 20240520 50300 3.58 20250409 0.22 Y 010950 2500 2814 억 83027334 N N 21840 N 00 N
12 20250512 140242 55 20.00 KOSPI200 화학 N N N Y 40 N 52100 0 3 0.00 5286326050 101579 127.11 52300 52500 51800 67700 36500 52100 52041.52 73.75 0 -48806 52700 52400 52200 51900 51700 52300 51800 2815 15600 2500 40630 100 1 112582792 58656 -31.46 0.70 12 0.09 -1656.00 74590.00 76400 20240426 -31.81 50300 20250409 3.58 65300 -20.21 20250117 50300 3.58 20250409 71000 -26.62 20240520 50300 3.58 20250409 0.22 Y 010950 2500 2814 억 83027334 N N 21840 N 00 N