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
000210/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
20250512,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,37250,3800,2,11.36,7363483900,204286,272.49,34300,37300,34000,43450,23450,33450,36044.58,14.41,0,76974,35950,34700,33900,32650,31850,34300,32250,1283,10000,5000,23410,50,1,20955884,7806,9.44,0.21,12,0.97,3947.00,181444.00,62000,20240604,-39.92,27900,20250409,33.51,37300,-0.13,20250512,27900,33.51,20250409,62000,-39.92,20240604,27900,33.51,20250409,0.52,Y,000210,5000,1282 억,,3018900,N,N,1508,N,00,N
20250512,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36650,3200,2,9.57,6387630650,177920,237.32,34300,36750,34000,43450,23450,33450,35901.70,14.41,0,70655,35950,34700,33900,32650,31850,34300,32250,1283,10000,5000,23410,50,1,20955884,7680,9.29,0.20,12,0.85,3947.00,181444.00,62000,20240604,-40.89,27900,20250409,31.36,37100,-1.21,20250312,27900,31.36,20250409,62000,-40.89,20240604,27900,31.36,20250409,0.52,Y,000210,5000,1282 억,,3018900,N,N,218,N,00,N
20250512,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36050,2600,2,7.77,4276291300,119762,159.75,34300,36750,34000,43450,23450,33450,35706.58,14.41,0,34173,35950,34700,33900,32650,31850,34300,32250,1283,10000,5000,23410,50,1,20955884,7555,9.13,0.20,12,0.57,3947.00,181444.00,62000,20240604,-41.85,27900,20250409,29.21,37100,-2.83,20250312,27900,29.21,20250409,62000,-41.85,20240604,27900,29.21,20250409,0.52,Y,000210,5000,1282 억,,3018900,N,N,218,N,00,N
20250512,130103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36000,2550,2,7.62,4029444100,112907,150.60,34300,36750,34000,43450,23450,33450,35688.17,14.41,0,33100,35950,34700,33900,32650,31850,34300,32250,1283,10000,5000,23410,50,1,20955884,7544,9.12,0.20,12,0.54,3947.00,181444.00,62000,20240604,-41.94,27900,20250409,29.03,37100,-2.96,20250312,27900,29.03,20250409,62000,-41.94,20240604,27900,29.03,20250409,0.52,Y,000210,5000,1282 억,,3018900,N,N,218,N,00,N
20250512,120103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36150,2700,2,8.07,3822498175,107162,142.94,34300,36750,34000,43450,23450,33450,35670.28,14.41,0,31695,35950,34700,33900,32650,31850,34300,32250,1283,10000,5000,23410,50,1,20955884,7576,9.16,0.20,12,0.51,3947.00,181444.00,62000,20240604,-41.69,27900,20250409,29.57,37100,-2.56,20250312,27900,29.57,20250409,62000,-41.69,20240604,27900,29.57,20250409,0.52,Y,000210,5000,1282 억,,3018900,N,N,218,N,00,N
20250512,110103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,36600,3150,2,9.42,3014415200,84939,113.30,34300,36650,34000,43450,23450,33450,35489.18,14.41,0,27368,35950,34700,33900,32650,31850,34300,32250,1283,10000,5000,23410,50,1,20955884,7670,9.27,0.20,12,0.41,3947.00,181444.00,62000,20240604,-40.97,27900,20250409,31.18,37100,-1.35,20250312,27900,31.18,20250409,62000,-40.97,20240604,27900,31.18,20250409,0.52,Y,000210,5000,1282 억,,3018900,N,N,218,N,00,N
20250512,100104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35300,1850,2,5.53,1356446825,38780,51.73,34300,35350,34000,43450,23450,33450,34978.00,14.41,0,16204,35950,34700,33900,32650,31850,34300,32250,1283,10000,5000,23410,50,1,20955884,7397,8.94,0.19,12,0.19,3947.00,181444.00,62000,20240604,-43.06,27900,20250409,26.52,37100,-4.85,20250312,27900,26.52,20250409,62000,-43.06,20240604,27900,26.52,20250409,0.52,Y,000210,5000,1282 억,,3018900,N,N,218,N,00,N
20250512,090103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34000,550,2,1.64,20442500,596,0.79,34300,34300,34000,43450,23450,33450,34299.50,14.41,0,-57,35950,34700,33900,32650,31850,34300,32250,1283,10000,5000,23410,50,1,20955884,7125,8.61,0.19,12,0.00,3947.00,181444.00,62000,20240604,-45.16,27900,20250409,21.86,37100,-8.36,20250312,27900,21.86,20250409,62000,-45.16,20240604,27900,21.86,20250409,0.52,Y,000210,5000,1282 억,,3018900,N,N,218,N,00,N
20250509,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33450,-400,5,-1.18,2539116925,74969,159.89,33850,35150,33100,44000,23700,33850,33868.90,14.44,0,-9192,35050,34450,33950,33350,32850,34750,33650,1283,10150,5000,23690,50,1,20955884,7010,8.47,0.18,12,0.36,3947.00,181444.00,62000,20240604,-46.05,27900,20250409,19.89,37100,-9.84,20250312,27900,19.89,20250409,62000,-46.05,20240604,27900,19.89,20250409,0.53,Y,000210,5000,1282 억,,3026709,N,N,217,N,00,N
20250509,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33400,-450,5,-1.33,2476641025,73098,155.90,33850,35150,33100,44000,23700,33850,33881.11,14.44,0,-8266,35050,34450,33950,33350,32850,34750,33650,1283,10150,5000,23690,50,1,20955884,6999,8.46,0.18,12,0.35,3947.00,181444.00,62000,20240604,-46.13,27900,20250409,19.71,37100,-9.97,20250312,27900,19.71,20250409,62000,-46.13,20240604,27900,19.71,20250409,0.53,Y,000210,5000,1282 억,,3026709,N,N,1360,N,00,N
20250509,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,33750,-100,5,-0.30,1764928350,51847,110.57,33850,35150,33250,44000,23700,33850,34041.09,14.44,0,-112,35050,34450,33950,33350,32850,34750,33650,1283,10150,5000,23690,50,1,20955884,7073,8.55,0.19,12,0.25,3947.00,181444.00,62000,20240604,-45.56,27900,20250409,20.97,37100,-9.03,20250312,27900,20.97,20250409,62000,-45.56,20240604,27900,20.97,20250409,0.53,Y,000210,5000,1282 억,,3026709,N,N,1360,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 160103 55 40.00 KOSPI200 화학 N N N Y 40 N 37250 3800 2 11.36 7363483900 204286 272.49 34300 37300 34000 43450 23450 33450 36044.58 14.41 0 76974 35950 34700 33900 32650 31850 34300 32250 1283 10000 5000 23410 50 1 20955884 7806 9.44 0.21 12 0.97 3947.00 181444.00 62000 20240604 -39.92 27900 20250409 33.51 37300 -0.13 20250512 27900 33.51 20250409 62000 -39.92 20240604 27900 33.51 20250409 0.52 Y 000210 5000 1282 억 3018900 N N 1508 N 00 N
3 20250512 150103 55 40.00 KOSPI200 화학 N N N Y 40 N 36650 3200 2 9.57 6387630650 177920 237.32 34300 36750 34000 43450 23450 33450 35901.70 14.41 0 70655 35950 34700 33900 32650 31850 34300 32250 1283 10000 5000 23410 50 1 20955884 7680 9.29 0.20 12 0.85 3947.00 181444.00 62000 20240604 -40.89 27900 20250409 31.36 37100 -1.21 20250312 27900 31.36 20250409 62000 -40.89 20240604 27900 31.36 20250409 0.52 Y 000210 5000 1282 억 3018900 N N 218 N 00 N
4 20250512 140103 55 40.00 KOSPI200 화학 N N N Y 40 N 36050 2600 2 7.77 4276291300 119762 159.75 34300 36750 34000 43450 23450 33450 35706.58 14.41 0 34173 35950 34700 33900 32650 31850 34300 32250 1283 10000 5000 23410 50 1 20955884 7555 9.13 0.20 12 0.57 3947.00 181444.00 62000 20240604 -41.85 27900 20250409 29.21 37100 -2.83 20250312 27900 29.21 20250409 62000 -41.85 20240604 27900 29.21 20250409 0.52 Y 000210 5000 1282 억 3018900 N N 218 N 00 N
5 20250512 130103 55 40.00 KOSPI200 화학 N N N Y 40 N 36000 2550 2 7.62 4029444100 112907 150.60 34300 36750 34000 43450 23450 33450 35688.17 14.41 0 33100 35950 34700 33900 32650 31850 34300 32250 1283 10000 5000 23410 50 1 20955884 7544 9.12 0.20 12 0.54 3947.00 181444.00 62000 20240604 -41.94 27900 20250409 29.03 37100 -2.96 20250312 27900 29.03 20250409 62000 -41.94 20240604 27900 29.03 20250409 0.52 Y 000210 5000 1282 억 3018900 N N 218 N 00 N
6 20250512 120103 55 40.00 KOSPI200 화학 N N N Y 40 N 36150 2700 2 8.07 3822498175 107162 142.94 34300 36750 34000 43450 23450 33450 35670.28 14.41 0 31695 35950 34700 33900 32650 31850 34300 32250 1283 10000 5000 23410 50 1 20955884 7576 9.16 0.20 12 0.51 3947.00 181444.00 62000 20240604 -41.69 27900 20250409 29.57 37100 -2.56 20250312 27900 29.57 20250409 62000 -41.69 20240604 27900 29.57 20250409 0.52 Y 000210 5000 1282 억 3018900 N N 218 N 00 N
7 20250512 110103 55 40.00 KOSPI200 화학 N N N Y 40 N 36600 3150 2 9.42 3014415200 84939 113.30 34300 36650 34000 43450 23450 33450 35489.18 14.41 0 27368 35950 34700 33900 32650 31850 34300 32250 1283 10000 5000 23410 50 1 20955884 7670 9.27 0.20 12 0.41 3947.00 181444.00 62000 20240604 -40.97 27900 20250409 31.18 37100 -1.35 20250312 27900 31.18 20250409 62000 -40.97 20240604 27900 31.18 20250409 0.52 Y 000210 5000 1282 억 3018900 N N 218 N 00 N
8 20250512 100104 55 40.00 KOSPI200 화학 N N N Y 40 N 35300 1850 2 5.53 1356446825 38780 51.73 34300 35350 34000 43450 23450 33450 34978.00 14.41 0 16204 35950 34700 33900 32650 31850 34300 32250 1283 10000 5000 23410 50 1 20955884 7397 8.94 0.19 12 0.19 3947.00 181444.00 62000 20240604 -43.06 27900 20250409 26.52 37100 -4.85 20250312 27900 26.52 20250409 62000 -43.06 20240604 27900 26.52 20250409 0.52 Y 000210 5000 1282 억 3018900 N N 218 N 00 N
9 20250512 090103 55 40.00 KOSPI200 화학 N N N Y 40 N 34000 550 2 1.64 20442500 596 0.79 34300 34300 34000 43450 23450 33450 34299.50 14.41 0 -57 35950 34700 33900 32650 31850 34300 32250 1283 10000 5000 23410 50 1 20955884 7125 8.61 0.19 12 0.00 3947.00 181444.00 62000 20240604 -45.16 27900 20250409 21.86 37100 -8.36 20250312 27900 21.86 20250409 62000 -45.16 20240604 27900 21.86 20250409 0.52 Y 000210 5000 1282 억 3018900 N N 218 N 00 N
10 20250509 160103 55 40.00 KOSPI200 화학 N N N Y 40 N 33450 -400 5 -1.18 2539116925 74969 159.89 33850 35150 33100 44000 23700 33850 33868.90 14.44 0 -9192 35050 34450 33950 33350 32850 34750 33650 1283 10150 5000 23690 50 1 20955884 7010 8.47 0.18 12 0.36 3947.00 181444.00 62000 20240604 -46.05 27900 20250409 19.89 37100 -9.84 20250312 27900 19.89 20250409 62000 -46.05 20240604 27900 19.89 20250409 0.53 Y 000210 5000 1282 억 3026709 N N 217 N 00 N
11 20250509 150103 55 40.00 KOSPI200 화학 N N N Y 40 N 33400 -450 5 -1.33 2476641025 73098 155.90 33850 35150 33100 44000 23700 33850 33881.11 14.44 0 -8266 35050 34450 33950 33350 32850 34750 33650 1283 10150 5000 23690 50 1 20955884 6999 8.46 0.18 12 0.35 3947.00 181444.00 62000 20240604 -46.13 27900 20250409 19.71 37100 -9.97 20250312 27900 19.71 20250409 62000 -46.13 20240604 27900 19.71 20250409 0.53 Y 000210 5000 1282 억 3026709 N N 1360 N 00 N
12 20250509 140103 55 40.00 KOSPI200 화학 N N N Y 40 N 33750 -100 5 -0.30 1764928350 51847 110.57 33850 35150 33250 44000 23700 33850 34041.09 14.44 0 -112 35050 34450 33950 33350 32850 34750 33650 1283 10150 5000 23690 50 1 20955884 7073 8.55 0.19 12 0.25 3947.00 181444.00 62000 20240604 -45.56 27900 20250409 20.97 37100 -9.03 20250312 27900 20.97 20250409 62000 -45.56 20240604 27900 20.97 20250409 0.53 Y 000210 5000 1282 억 3026709 N N 1360 N 00 N