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
051910/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,신저가,화학,N,N,N,Y,40,Y,203000,-7500,5,-3.56,94352838000,460327,330.75,211000,211000,202000,273500,147500,210500,204970.79,30.15,0,-196030,213500,212000,209000,207500,204500,212750,208250,3530,63000,5000,155770,500,1,70592343,143302,-23.00,0.48,12,0.65,-8825.00,425191.00,412000,20240430,-50.73,202000,20250513,0.50,276000,-26.45,20250327,202000,0.50,20250513,411000,-50.61,20240516,202000,0.50,20250513,0.64,Y,051910,5000,3529 억,,21284757,N,N,47549,N,00,N
20250513,150510,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,203000,-7500,5,-3.56,79941595250,389251,279.68,211000,211000,202500,273500,147500,210500,205372.87,30.15,0,-191063,213500,212000,209000,207500,204500,212750,208250,3530,63000,5000,155770,500,1,70592343,143302,-23.00,0.48,12,0.55,-8825.00,425191.00,412000,20240430,-50.73,202500,20250513,0.25,276000,-26.45,20250327,202500,0.25,20250513,411000,-50.61,20240516,202500,0.25,20250513,0.64,Y,051910,5000,3529 억,,21284757,N,N,6627,N,00,N
20250513,140510,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,204000,-6500,5,-3.09,65644790250,318779,229.04,211000,211000,203500,273500,147500,210500,205925.70,30.15,0,-157816,213500,212000,209000,207500,204500,212750,208250,3530,63000,5000,155770,500,1,70592343,144008,-23.12,0.48,12,0.45,-8825.00,425191.00,412000,20240430,-50.49,202500,20250409,0.74,276000,-26.09,20250327,202500,0.74,20250409,411000,-50.36,20240516,202500,0.74,20250409,0.64,Y,051910,5000,3529 억,,21284757,N,N,6627,N,00,N
20250513,130512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,204500,-6000,5,-2.85,55366260750,268409,192.85,211000,211000,204000,273500,147500,210500,206275.72,30.15,0,-141637,213500,212000,209000,207500,204500,212750,208250,3530,63000,5000,155770,500,1,70592343,144361,-23.17,0.48,12,0.38,-8825.00,425191.00,412000,20240430,-50.36,202500,20250409,0.99,276000,-25.91,20250327,202500,0.99,20250409,411000,-50.24,20240516,202500,0.99,20250409,0.64,Y,051910,5000,3529 억,,21284757,N,N,6627,N,00,N
20250513,120512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,204500,-6000,5,-2.85,51371826750,248888,178.83,211000,211000,204000,273500,147500,210500,206405.40,30.15,0,-132820,213500,212000,209000,207500,204500,212750,208250,3530,63000,5000,155770,500,1,70592343,144361,-23.17,0.48,12,0.35,-8825.00,425191.00,412000,20240430,-50.36,202500,20250409,0.99,276000,-25.91,20250327,202500,0.99,20250409,411000,-50.24,20240516,202500,0.99,20250409,0.64,Y,051910,5000,3529 억,,21284757,N,N,6627,N,00,N
20250513,110511,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,206000,-4500,5,-2.14,43248559750,209228,150.33,211000,211000,204000,273500,147500,210500,206705.41,30.15,0,-110164,213500,212000,209000,207500,204500,212750,208250,3530,63000,5000,155770,500,1,70592343,145420,-23.34,0.48,12,0.30,-8825.00,425191.00,412000,20240430,-50.00,202500,20250409,1.73,276000,-25.36,20250327,202500,1.73,20250409,411000,-49.88,20240516,202500,1.73,20250409,0.64,Y,051910,5000,3529 억,,21284757,N,N,6627,N,00,N
20250513,100512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,205000,-5500,5,-2.61,35300093500,170544,122.54,211000,211000,204000,273500,147500,210500,206985.26,30.15,0,-95476,213500,212000,209000,207500,204500,212750,208250,3530,63000,5000,155770,500,1,70592343,144714,-23.23,0.48,12,0.24,-8825.00,425191.00,412000,20240430,-50.24,202500,20250409,1.23,276000,-25.72,20250327,202500,1.23,20250409,411000,-50.12,20240516,202500,1.23,20250409,0.64,Y,051910,5000,3529 억,,21284757,N,N,6627,N,00,N
20250513,090515,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,207750,-2750,5,-1.31,7392975250,35252,25.33,211000,211000,207500,273500,147500,210500,209717.90,30.15,0,-18399,213500,212000,209000,207500,204500,212750,208250,3530,63000,5000,155770,500,1,70592343,146656,-23.54,0.49,12,0.05,-8825.00,425191.00,412000,20240430,-49.58,202500,20250409,2.59,276000,-24.73,20250327,202500,2.59,20250409,411000,-49.45,20240516,202500,2.59,20250409,0.64,Y,051910,5000,3529 억,,21284757,N,N,6627,N,00,N
20250512,160502,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,210500,5000,2,2.43,28924560250,139178,54.83,207000,210500,206000,267000,144000,205500,207823.63,30.22,0,4120,211833,208666,206833,203666,201833,207750,202750,3530,61500,5000,152070,500,1,70592343,148597,-23.85,0.50,12,0.20,-8825.00,425191.00,412000,20240430,-48.91,202500,20250409,3.95,276000,-23.73,20250327,202500,3.95,20250409,411000,-48.78,20240516,202500,3.95,20250409,0.63,Y,051910,5000,3529 억,,21335303,N,N,6627,N,00,N
20250512,150507,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,209000,3500,2,1.70,23782260500,114684,45.18,207000,209000,206000,267000,144000,205500,207372.09,30.22,0,-1392,211833,208666,206833,203666,201833,207750,202750,3530,61500,5000,152070,500,1,70592343,147538,-23.68,0.49,12,0.16,-8825.00,425191.00,412000,20240430,-49.27,202500,20250409,3.21,276000,-24.28,20250327,202500,3.21,20250409,411000,-49.15,20240516,202500,3.21,20250409,0.63,Y,051910,5000,3529 억,,21335303,N,N,22816,N,00,N
20250512,140507,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,207500,2000,2,0.97,16856723500,81453,32.09,207000,208500,206000,267000,144000,205500,206950.31,30.22,0,-3482,211833,208666,206833,203666,201833,207750,202750,3530,61500,5000,152070,500,1,70592343,146479,-23.51,0.49,12,0.12,-8825.00,425191.00,412000,20240430,-49.64,202500,20250409,2.47,276000,-24.82,20250327,202500,2.47,20250409,411000,-49.51,20240516,202500,2.47,20250409,0.63,Y,051910,5000,3529 억,,21335303,N,N,22816,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 신저가 화학 N N N Y 40 Y 203000 -7500 5 -3.56 94352838000 460327 330.75 211000 211000 202000 273500 147500 210500 204970.79 30.15 0 -196030 213500 212000 209000 207500 204500 212750 208250 3530 63000 5000 155770 500 1 70592343 143302 -23.00 0.48 12 0.65 -8825.00 425191.00 412000 20240430 -50.73 202000 20250513 0.50 276000 -26.45 20250327 202000 0.50 20250513 411000 -50.61 20240516 202000 0.50 20250513 0.64 Y 051910 5000 3529 억 21284757 N N 47549 N 00 N
3 20250513 150510 55 20.00 KOSPI200 신저가 화학 N N N Y 40 Y 203000 -7500 5 -3.56 79941595250 389251 279.68 211000 211000 202500 273500 147500 210500 205372.87 30.15 0 -191063 213500 212000 209000 207500 204500 212750 208250 3530 63000 5000 155770 500 1 70592343 143302 -23.00 0.48 12 0.55 -8825.00 425191.00 412000 20240430 -50.73 202500 20250513 0.25 276000 -26.45 20250327 202500 0.25 20250513 411000 -50.61 20240516 202500 0.25 20250513 0.64 Y 051910 5000 3529 억 21284757 N N 6627 N 00 N
4 20250513 140510 55 20.00 KOSPI200 화학 N N N Y 40 Y 204000 -6500 5 -3.09 65644790250 318779 229.04 211000 211000 203500 273500 147500 210500 205925.70 30.15 0 -157816 213500 212000 209000 207500 204500 212750 208250 3530 63000 5000 155770 500 1 70592343 144008 -23.12 0.48 12 0.45 -8825.00 425191.00 412000 20240430 -50.49 202500 20250409 0.74 276000 -26.09 20250327 202500 0.74 20250409 411000 -50.36 20240516 202500 0.74 20250409 0.64 Y 051910 5000 3529 억 21284757 N N 6627 N 00 N
5 20250513 130512 55 20.00 KOSPI200 화학 N N N Y 40 Y 204500 -6000 5 -2.85 55366260750 268409 192.85 211000 211000 204000 273500 147500 210500 206275.72 30.15 0 -141637 213500 212000 209000 207500 204500 212750 208250 3530 63000 5000 155770 500 1 70592343 144361 -23.17 0.48 12 0.38 -8825.00 425191.00 412000 20240430 -50.36 202500 20250409 0.99 276000 -25.91 20250327 202500 0.99 20250409 411000 -50.24 20240516 202500 0.99 20250409 0.64 Y 051910 5000 3529 억 21284757 N N 6627 N 00 N
6 20250513 120512 55 20.00 KOSPI200 화학 N N N Y 40 Y 204500 -6000 5 -2.85 51371826750 248888 178.83 211000 211000 204000 273500 147500 210500 206405.40 30.15 0 -132820 213500 212000 209000 207500 204500 212750 208250 3530 63000 5000 155770 500 1 70592343 144361 -23.17 0.48 12 0.35 -8825.00 425191.00 412000 20240430 -50.36 202500 20250409 0.99 276000 -25.91 20250327 202500 0.99 20250409 411000 -50.24 20240516 202500 0.99 20250409 0.64 Y 051910 5000 3529 억 21284757 N N 6627 N 00 N
7 20250513 110511 55 20.00 KOSPI200 화학 N N N Y 40 Y 206000 -4500 5 -2.14 43248559750 209228 150.33 211000 211000 204000 273500 147500 210500 206705.41 30.15 0 -110164 213500 212000 209000 207500 204500 212750 208250 3530 63000 5000 155770 500 1 70592343 145420 -23.34 0.48 12 0.30 -8825.00 425191.00 412000 20240430 -50.00 202500 20250409 1.73 276000 -25.36 20250327 202500 1.73 20250409 411000 -49.88 20240516 202500 1.73 20250409 0.64 Y 051910 5000 3529 억 21284757 N N 6627 N 00 N
8 20250513 100512 55 20.00 KOSPI200 화학 N N N Y 40 Y 205000 -5500 5 -2.61 35300093500 170544 122.54 211000 211000 204000 273500 147500 210500 206985.26 30.15 0 -95476 213500 212000 209000 207500 204500 212750 208250 3530 63000 5000 155770 500 1 70592343 144714 -23.23 0.48 12 0.24 -8825.00 425191.00 412000 20240430 -50.24 202500 20250409 1.23 276000 -25.72 20250327 202500 1.23 20250409 411000 -50.12 20240516 202500 1.23 20250409 0.64 Y 051910 5000 3529 억 21284757 N N 6627 N 00 N
9 20250513 090515 55 20.00 KOSPI200 화학 N N N Y 40 Y 207750 -2750 5 -1.31 7392975250 35252 25.33 211000 211000 207500 273500 147500 210500 209717.90 30.15 0 -18399 213500 212000 209000 207500 204500 212750 208250 3530 63000 5000 155770 500 1 70592343 146656 -23.54 0.49 12 0.05 -8825.00 425191.00 412000 20240430 -49.58 202500 20250409 2.59 276000 -24.73 20250327 202500 2.59 20250409 411000 -49.45 20240516 202500 2.59 20250409 0.64 Y 051910 5000 3529 억 21284757 N N 6627 N 00 N
10 20250512 160502 55 20.00 KOSPI200 화학 N N N Y 40 Y 210500 5000 2 2.43 28924560250 139178 54.83 207000 210500 206000 267000 144000 205500 207823.63 30.22 0 4120 211833 208666 206833 203666 201833 207750 202750 3530 61500 5000 152070 500 1 70592343 148597 -23.85 0.50 12 0.20 -8825.00 425191.00 412000 20240430 -48.91 202500 20250409 3.95 276000 -23.73 20250327 202500 3.95 20250409 411000 -48.78 20240516 202500 3.95 20250409 0.63 Y 051910 5000 3529 억 21335303 N N 6627 N 00 N
11 20250512 150507 55 20.00 KOSPI200 화학 N N N Y 40 Y 209000 3500 2 1.70 23782260500 114684 45.18 207000 209000 206000 267000 144000 205500 207372.09 30.22 0 -1392 211833 208666 206833 203666 201833 207750 202750 3530 61500 5000 152070 500 1 70592343 147538 -23.68 0.49 12 0.16 -8825.00 425191.00 412000 20240430 -49.27 202500 20250409 3.21 276000 -24.28 20250327 202500 3.21 20250409 411000 -49.15 20240516 202500 3.21 20250409 0.63 Y 051910 5000 3529 억 21335303 N N 22816 N 00 N
12 20250512 140507 55 20.00 KOSPI200 화학 N N N Y 40 Y 207500 2000 2 0.97 16856723500 81453 32.09 207000 208500 206000 267000 144000 205500 206950.31 30.22 0 -3482 211833 208666 206833 203666 201833 207750 202750 3530 61500 5000 152070 500 1 70592343 146479 -23.51 0.49 12 0.12 -8825.00 425191.00 412000 20240430 -49.64 202500 20250409 2.47 276000 -24.82 20250327 202500 2.47 20250409 411000 -49.51 20240516 202500 2.47 20250409 0.63 Y 051910 5000 3529 억 21335303 N N 22816 N 00 N