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
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
20250513,160503,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,325000,2000,2,0.62,7868672750,24320,70.69,323000,325000,322000,419500,226500,323000,323547.40,28.28,0,6790,331666,327332,324166,319832,316666,325750,318250,781,96500,5000,251940,500,1,15618197,50759,30.44,1.02,12,0.16,10675.00,318161.00,480000,20240523,-32.29,290000,20250409,12.07,348500,-6.74,20250429,290000,12.07,20250409,480000,-32.29,20240523,290000,12.07,20250409,0.33,Y,051900,5000,780 억,,4417337,N,N,1464,N,00,N
20250513,150509,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,323500,500,2,0.15,6200968750,19176,55.74,323000,325000,322000,419500,226500,323000,323371.34,28.28,0,3484,331666,327332,324166,319832,316666,325750,318250,781,96500,5000,251940,500,1,15618197,50525,30.30,1.02,12,0.12,10675.00,318161.00,480000,20240523,-32.60,290000,20250409,11.55,348500,-7.17,20250429,290000,11.55,20250409,480000,-32.60,20240523,290000,11.55,20250409,0.33,Y,051900,5000,780 억,,4417337,N,N,8310,N,00,N
20250513,140510,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,324000,1000,2,0.31,5162166250,15965,46.41,323000,325000,322000,419500,226500,323000,323342.70,28.28,0,1717,331666,327332,324166,319832,316666,325750,318250,781,96500,5000,251940,500,1,15618197,50603,30.35,1.02,12,0.10,10675.00,318161.00,480000,20240523,-32.50,290000,20250409,11.72,348500,-7.03,20250429,290000,11.72,20250409,480000,-32.50,20240523,290000,11.72,20250409,0.33,Y,051900,5000,780 억,,4417337,N,N,8310,N,00,N
20250513,130511,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,324000,1000,2,0.31,4466051750,13816,40.16,323000,325000,322000,419500,226500,323000,323252.15,28.28,0,834,331666,327332,324166,319832,316666,325750,318250,781,96500,5000,251940,500,1,15618197,50603,30.35,1.02,12,0.09,10675.00,318161.00,480000,20240523,-32.50,290000,20250409,11.72,348500,-7.03,20250429,290000,11.72,20250409,480000,-32.50,20240523,290000,11.72,20250409,0.33,Y,051900,5000,780 억,,4417337,N,N,8310,N,00,N
20250513,120512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,324000,1000,2,0.31,4112584000,12725,36.99,323000,325000,322000,419500,226500,323000,323189.31,28.28,0,316,331666,327332,324166,319832,316666,325750,318250,781,96500,5000,251940,500,1,15618197,50603,30.35,1.02,12,0.08,10675.00,318161.00,480000,20240523,-32.50,290000,20250409,11.72,348500,-7.03,20250429,290000,11.72,20250409,480000,-32.50,20240523,290000,11.72,20250409,0.33,Y,051900,5000,780 억,,4417337,N,N,8310,N,00,N
20250513,110511,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,324000,1000,2,0.31,3560681500,11019,32.03,323000,325000,322000,419500,226500,323000,323140.17,28.28,0,-77,331666,327332,324166,319832,316666,325750,318250,781,96500,5000,251940,500,1,15618197,50603,30.35,1.02,12,0.07,10675.00,318161.00,480000,20240523,-32.50,290000,20250409,11.72,348500,-7.03,20250429,290000,11.72,20250409,480000,-32.50,20240523,290000,11.72,20250409,0.33,Y,051900,5000,780 억,,4417337,N,N,8310,N,00,N
20250513,100512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,323000,0,3,0.00,2861108500,8853,25.73,323000,325000,322000,419500,226500,323000,323179.54,28.28,0,-685,331666,327332,324166,319832,316666,325750,318250,781,96500,5000,251940,500,1,15618197,50447,30.26,1.02,12,0.06,10675.00,318161.00,480000,20240523,-32.71,290000,20250409,11.38,348500,-7.32,20250429,290000,11.38,20250409,480000,-32.71,20240523,290000,11.38,20250409,0.33,Y,051900,5000,780 억,,4417337,N,N,8310,N,00,N
20250513,090514,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,324000,1000,2,0.31,751848000,2326,6.76,323000,324500,322500,419500,226500,323000,323236.46,28.28,0,-97,331666,327332,324166,319832,316666,325750,318250,781,96500,5000,251940,500,1,15618197,50603,30.35,1.02,12,0.01,10675.00,318161.00,480000,20240523,-32.50,290000,20250409,11.72,348500,-7.03,20250429,290000,11.72,20250409,480000,-32.50,20240523,290000,11.72,20250409,0.33,Y,051900,5000,780 억,,4417337,N,N,8310,N,00,N
20250512,160502,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,323000,-3500,5,-1.07,11118124500,34402,148.96,327500,328500,321000,424000,229000,326500,323182.68,28.35,0,-9717,336166,331332,328166,323332,320166,329750,321750,781,97500,5000,254670,500,1,15618197,50447,30.26,1.02,12,0.22,10675.00,318161.00,480000,20240523,-32.71,290000,20250409,11.38,348500,-7.32,20250429,290000,11.38,20250409,480000,-32.71,20240523,290000,11.38,20250409,0.33,Y,051900,5000,780 억,,4427784,N,N,8310,N,00,N
20250512,150507,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,321500,-5000,5,-1.53,9631841750,29793,129.00,327500,328500,321500,424000,229000,326500,323292.11,28.35,0,-8801,336166,331332,328166,323332,320166,329750,321750,781,97500,5000,254670,500,1,15618197,50213,30.12,1.01,12,0.19,10675.00,318161.00,480000,20240523,-33.02,290000,20250409,10.86,348500,-7.75,20250429,290000,10.86,20250409,480000,-33.02,20240523,290000,10.86,20250409,0.33,Y,051900,5000,780 억,,4427784,N,N,7771,N,00,N
20250512,140507,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,322500,-4000,5,-1.23,7802949750,24115,104.42,327500,328500,322000,424000,229000,326500,323572.45,28.35,0,-7153,336166,331332,328166,323332,320166,329750,321750,781,97500,5000,254670,500,1,15618197,50369,30.21,1.01,12,0.15,10675.00,318161.00,480000,20240523,-32.81,290000,20250409,11.21,348500,-7.46,20250429,290000,11.21,20250409,480000,-32.81,20240523,290000,11.21,20250409,0.33,Y,051900,5000,780 억,,4427784,N,N,7771,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 160503 55 20.00 KOSPI200 화학 N N N Y 40 Y 325000 2000 2 0.62 7868672750 24320 70.69 323000 325000 322000 419500 226500 323000 323547.40 28.28 0 6790 331666 327332 324166 319832 316666 325750 318250 781 96500 5000 251940 500 1 15618197 50759 30.44 1.02 12 0.16 10675.00 318161.00 480000 20240523 -32.29 290000 20250409 12.07 348500 -6.74 20250429 290000 12.07 20250409 480000 -32.29 20240523 290000 12.07 20250409 0.33 Y 051900 5000 780 억 4417337 N N 1464 N 00 N
3 20250513 150509 55 20.00 KOSPI200 화학 N N N Y 40 Y 323500 500 2 0.15 6200968750 19176 55.74 323000 325000 322000 419500 226500 323000 323371.34 28.28 0 3484 331666 327332 324166 319832 316666 325750 318250 781 96500 5000 251940 500 1 15618197 50525 30.30 1.02 12 0.12 10675.00 318161.00 480000 20240523 -32.60 290000 20250409 11.55 348500 -7.17 20250429 290000 11.55 20250409 480000 -32.60 20240523 290000 11.55 20250409 0.33 Y 051900 5000 780 억 4417337 N N 8310 N 00 N
4 20250513 140510 55 20.00 KOSPI200 화학 N N N Y 40 Y 324000 1000 2 0.31 5162166250 15965 46.41 323000 325000 322000 419500 226500 323000 323342.70 28.28 0 1717 331666 327332 324166 319832 316666 325750 318250 781 96500 5000 251940 500 1 15618197 50603 30.35 1.02 12 0.10 10675.00 318161.00 480000 20240523 -32.50 290000 20250409 11.72 348500 -7.03 20250429 290000 11.72 20250409 480000 -32.50 20240523 290000 11.72 20250409 0.33 Y 051900 5000 780 억 4417337 N N 8310 N 00 N
5 20250513 130511 55 20.00 KOSPI200 화학 N N N Y 40 Y 324000 1000 2 0.31 4466051750 13816 40.16 323000 325000 322000 419500 226500 323000 323252.15 28.28 0 834 331666 327332 324166 319832 316666 325750 318250 781 96500 5000 251940 500 1 15618197 50603 30.35 1.02 12 0.09 10675.00 318161.00 480000 20240523 -32.50 290000 20250409 11.72 348500 -7.03 20250429 290000 11.72 20250409 480000 -32.50 20240523 290000 11.72 20250409 0.33 Y 051900 5000 780 억 4417337 N N 8310 N 00 N
6 20250513 120512 55 20.00 KOSPI200 화학 N N N Y 40 Y 324000 1000 2 0.31 4112584000 12725 36.99 323000 325000 322000 419500 226500 323000 323189.31 28.28 0 316 331666 327332 324166 319832 316666 325750 318250 781 96500 5000 251940 500 1 15618197 50603 30.35 1.02 12 0.08 10675.00 318161.00 480000 20240523 -32.50 290000 20250409 11.72 348500 -7.03 20250429 290000 11.72 20250409 480000 -32.50 20240523 290000 11.72 20250409 0.33 Y 051900 5000 780 억 4417337 N N 8310 N 00 N
7 20250513 110511 55 20.00 KOSPI200 화학 N N N Y 40 Y 324000 1000 2 0.31 3560681500 11019 32.03 323000 325000 322000 419500 226500 323000 323140.17 28.28 0 -77 331666 327332 324166 319832 316666 325750 318250 781 96500 5000 251940 500 1 15618197 50603 30.35 1.02 12 0.07 10675.00 318161.00 480000 20240523 -32.50 290000 20250409 11.72 348500 -7.03 20250429 290000 11.72 20250409 480000 -32.50 20240523 290000 11.72 20250409 0.33 Y 051900 5000 780 억 4417337 N N 8310 N 00 N
8 20250513 100512 55 20.00 KOSPI200 화학 N N N Y 40 Y 323000 0 3 0.00 2861108500 8853 25.73 323000 325000 322000 419500 226500 323000 323179.54 28.28 0 -685 331666 327332 324166 319832 316666 325750 318250 781 96500 5000 251940 500 1 15618197 50447 30.26 1.02 12 0.06 10675.00 318161.00 480000 20240523 -32.71 290000 20250409 11.38 348500 -7.32 20250429 290000 11.38 20250409 480000 -32.71 20240523 290000 11.38 20250409 0.33 Y 051900 5000 780 억 4417337 N N 8310 N 00 N
9 20250513 090514 55 20.00 KOSPI200 화학 N N N Y 40 Y 324000 1000 2 0.31 751848000 2326 6.76 323000 324500 322500 419500 226500 323000 323236.46 28.28 0 -97 331666 327332 324166 319832 316666 325750 318250 781 96500 5000 251940 500 1 15618197 50603 30.35 1.02 12 0.01 10675.00 318161.00 480000 20240523 -32.50 290000 20250409 11.72 348500 -7.03 20250429 290000 11.72 20250409 480000 -32.50 20240523 290000 11.72 20250409 0.33 Y 051900 5000 780 억 4417337 N N 8310 N 00 N
10 20250512 160502 55 20.00 KOSPI200 화학 N N N Y 40 Y 323000 -3500 5 -1.07 11118124500 34402 148.96 327500 328500 321000 424000 229000 326500 323182.68 28.35 0 -9717 336166 331332 328166 323332 320166 329750 321750 781 97500 5000 254670 500 1 15618197 50447 30.26 1.02 12 0.22 10675.00 318161.00 480000 20240523 -32.71 290000 20250409 11.38 348500 -7.32 20250429 290000 11.38 20250409 480000 -32.71 20240523 290000 11.38 20250409 0.33 Y 051900 5000 780 억 4427784 N N 8310 N 00 N
11 20250512 150507 55 20.00 KOSPI200 화학 N N N Y 40 Y 321500 -5000 5 -1.53 9631841750 29793 129.00 327500 328500 321500 424000 229000 326500 323292.11 28.35 0 -8801 336166 331332 328166 323332 320166 329750 321750 781 97500 5000 254670 500 1 15618197 50213 30.12 1.01 12 0.19 10675.00 318161.00 480000 20240523 -33.02 290000 20250409 10.86 348500 -7.75 20250429 290000 10.86 20250409 480000 -33.02 20240523 290000 10.86 20250409 0.33 Y 051900 5000 780 억 4427784 N N 7771 N 00 N
12 20250512 140507 55 20.00 KOSPI200 화학 N N N Y 40 Y 322500 -4000 5 -1.23 7802949750 24115 104.42 327500 328500 322000 424000 229000 326500 323572.45 28.35 0 -7153 336166 331332 328166 323332 320166 329750 321750 781 97500 5000 254670 500 1 15618197 50369 30.21 1.01 12 0.15 10675.00 318161.00 480000 20240523 -32.81 290000 20250409 11.21 348500 -7.46 20250429 290000 11.21 20250409 480000 -32.81 20240523 290000 11.21 20250409 0.33 Y 051900 5000 780 억 4427784 N N 7771 N 00 N