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
011780/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
20250512,160247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,115300,1500,2,1.32,23293534050,205975,26.94,115200,115400,110700,147900,79700,113800,113089.13,17.37,0,-23506,139866,126832,119366,106332,98866,123100,102600,1523,34100,5000,84210,100,1,26459587,30508,10.18,0.58,12,0.78,11321.00,199918.00,167000,20240715,-30.96,87300,20241209,32.07,132400,-12.92,20250509,88300,30.58,20250103,167000,-30.96,20240715,87300,32.07,20241209,0.42,Y,011780,5000,1523 억,,4595543,N,N,28115,N,00,N
20250512,150249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,114700,900,2,0.79,22249579900,196899,25.75,115200,115400,110700,147900,79700,113800,112999.96,17.37,0,-25526,139866,126832,119366,106332,98866,123100,102600,1523,34100,5000,84210,100,1,26459587,30349,10.13,0.57,12,0.74,11321.00,199918.00,167000,20240715,-31.32,87300,20241209,31.39,132400,-13.37,20250509,88300,29.90,20250103,167000,-31.32,20240715,87300,31.39,20241209,0.42,Y,011780,5000,1523 억,,4595543,N,N,32133,N,00,N
20250512,140249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,114200,400,2,0.35,18129188850,160994,21.06,115200,115300,110700,147900,79700,113800,112607.85,17.37,0,-22697,139866,126832,119366,106332,98866,123100,102600,1523,34100,5000,84210,100,1,26459587,30217,10.09,0.57,12,0.61,11321.00,199918.00,167000,20240715,-31.62,87300,20241209,30.81,132400,-13.75,20250509,88300,29.33,20250103,167000,-31.62,20240715,87300,30.81,20241209,0.42,Y,011780,5000,1523 억,,4595543,N,N,32133,N,00,N
20250512,130248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112700,-1100,5,-0.97,15499034750,137814,18.02,115200,115300,110700,147900,79700,113800,112463.43,17.37,0,-30736,139866,126832,119366,106332,98866,123100,102600,1523,34100,5000,84210,100,1,26459587,29820,9.95,0.56,12,0.52,11321.00,199918.00,167000,20240715,-32.51,87300,20241209,29.10,132400,-14.88,20250509,88300,27.63,20250103,167000,-32.51,20240715,87300,29.10,20241209,0.42,Y,011780,5000,1523 억,,4595543,N,N,32133,N,00,N
20250512,120249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112600,-1200,5,-1.05,13339919600,118675,15.52,115200,115300,110700,147900,79700,113800,112407.16,17.37,0,-37289,139866,126832,119366,106332,98866,123100,102600,1523,34100,5000,84210,100,1,26459587,29793,9.95,0.56,12,0.45,11321.00,199918.00,167000,20240715,-32.57,87300,20241209,28.98,132400,-14.95,20250509,88300,27.52,20250103,167000,-32.57,20240715,87300,28.98,20241209,0.42,Y,011780,5000,1523 억,,4595543,N,N,32133,N,00,N
20250512,110249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112200,-1600,5,-1.41,11705800500,104156,13.62,115200,115300,110700,147900,79700,113800,112387.19,17.37,0,-38858,139866,126832,119366,106332,98866,123100,102600,1523,34100,5000,84210,100,1,26459587,29688,9.91,0.56,12,0.39,11321.00,199918.00,167000,20240715,-32.81,87300,20241209,28.52,132400,-15.26,20250509,88300,27.07,20250103,167000,-32.81,20240715,87300,28.52,20241209,0.42,Y,011780,5000,1523 억,,4595543,N,N,32133,N,00,N
20250512,100248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112700,-1100,5,-0.97,9321279400,82912,10.84,115200,115300,110700,147900,79700,113800,112423.77,17.37,0,-35845,139866,126832,119366,106332,98866,123100,102600,1523,34100,5000,84210,100,1,26459587,29820,9.95,0.56,12,0.31,11321.00,199918.00,167000,20240715,-32.51,87300,20241209,29.10,132400,-14.88,20250509,88300,27.63,20250103,167000,-32.51,20240715,87300,29.10,20241209,0.42,Y,011780,5000,1523 억,,4595543,N,N,32133,N,00,N
20250512,090249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112200,-1600,5,-1.41,2044170150,18012,2.36,115200,115300,112100,147900,79700,113800,113489.35,17.37,0,-8296,139866,126832,119366,106332,98866,123100,102600,1523,34100,5000,84210,100,1,26459587,29688,9.91,0.56,12,0.07,11321.00,199918.00,167000,20240715,-32.81,87300,20241209,28.52,132400,-15.26,20250509,88300,27.07,20250103,167000,-32.81,20240715,87300,28.52,20241209,0.42,Y,011780,5000,1523 억,,4595543,N,N,32133,N,00,N
20250509,160247,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,113800,-12700,5,-10.04,93099146950,764620,462.10,129500,132400,111900,164400,88600,126500,121762.53,18.11,0,-185206,132366,129432,125866,122932,119366,130900,124400,1523,37900,5000,93610,100,1,26459587,30111,10.05,0.57,12,2.89,11321.00,199918.00,167000,20240715,-31.86,87300,20241209,30.36,132400,-14.05,20250509,88300,28.88,20250103,167000,-31.86,20240715,87300,30.36,20241209,0.43,Y,011780,5000,1523 억,,4791270,N,N,32117,N,00,N
20250509,150248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,112200,-14300,5,-11.30,85032847850,693238,418.96,129500,132400,112000,164400,88600,126500,122660.40,18.11,0,-163468,132366,129432,125866,122932,119366,130900,124400,1523,37900,5000,93610,100,1,26459587,29688,9.91,0.56,12,2.62,11321.00,199918.00,167000,20240715,-32.81,87300,20241209,28.52,132400,-15.26,20250509,88300,27.07,20250103,167000,-32.81,20240715,87300,28.52,20241209,0.43,Y,011780,5000,1523 억,,4791270,N,N,7374,N,00,N
20250509,140248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,123600,-2900,5,-2.29,49446511100,387846,234.39,129500,132400,122000,164400,88600,126500,127490.06,18.11,0,-83396,132366,129432,125866,122932,119366,130900,124400,1523,37900,5000,93610,100,1,26459587,32704,10.92,0.62,12,1.47,11321.00,199918.00,167000,20240715,-25.99,87300,20241209,41.58,132400,-6.65,20250509,88300,39.98,20250103,167000,-25.99,20240715,87300,41.58,20241209,0.43,Y,011780,5000,1523 억,,4791270,N,N,7374,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 160247 55 30.00 KOSPI200 화학 N N N Y 40 N 115300 1500 2 1.32 23293534050 205975 26.94 115200 115400 110700 147900 79700 113800 113089.13 17.37 0 -23506 139866 126832 119366 106332 98866 123100 102600 1523 34100 5000 84210 100 1 26459587 30508 10.18 0.58 12 0.78 11321.00 199918.00 167000 20240715 -30.96 87300 20241209 32.07 132400 -12.92 20250509 88300 30.58 20250103 167000 -30.96 20240715 87300 32.07 20241209 0.42 Y 011780 5000 1523 억 4595543 N N 28115 N 00 N
3 20250512 150249 55 30.00 KOSPI200 화학 N N N Y 40 N 114700 900 2 0.79 22249579900 196899 25.75 115200 115400 110700 147900 79700 113800 112999.96 17.37 0 -25526 139866 126832 119366 106332 98866 123100 102600 1523 34100 5000 84210 100 1 26459587 30349 10.13 0.57 12 0.74 11321.00 199918.00 167000 20240715 -31.32 87300 20241209 31.39 132400 -13.37 20250509 88300 29.90 20250103 167000 -31.32 20240715 87300 31.39 20241209 0.42 Y 011780 5000 1523 억 4595543 N N 32133 N 00 N
4 20250512 140249 55 30.00 KOSPI200 화학 N N N Y 40 N 114200 400 2 0.35 18129188850 160994 21.06 115200 115300 110700 147900 79700 113800 112607.85 17.37 0 -22697 139866 126832 119366 106332 98866 123100 102600 1523 34100 5000 84210 100 1 26459587 30217 10.09 0.57 12 0.61 11321.00 199918.00 167000 20240715 -31.62 87300 20241209 30.81 132400 -13.75 20250509 88300 29.33 20250103 167000 -31.62 20240715 87300 30.81 20241209 0.42 Y 011780 5000 1523 억 4595543 N N 32133 N 00 N
5 20250512 130248 55 30.00 KOSPI200 화학 N N N Y 40 N 112700 -1100 5 -0.97 15499034750 137814 18.02 115200 115300 110700 147900 79700 113800 112463.43 17.37 0 -30736 139866 126832 119366 106332 98866 123100 102600 1523 34100 5000 84210 100 1 26459587 29820 9.95 0.56 12 0.52 11321.00 199918.00 167000 20240715 -32.51 87300 20241209 29.10 132400 -14.88 20250509 88300 27.63 20250103 167000 -32.51 20240715 87300 29.10 20241209 0.42 Y 011780 5000 1523 억 4595543 N N 32133 N 00 N
6 20250512 120249 55 30.00 KOSPI200 화학 N N N Y 40 N 112600 -1200 5 -1.05 13339919600 118675 15.52 115200 115300 110700 147900 79700 113800 112407.16 17.37 0 -37289 139866 126832 119366 106332 98866 123100 102600 1523 34100 5000 84210 100 1 26459587 29793 9.95 0.56 12 0.45 11321.00 199918.00 167000 20240715 -32.57 87300 20241209 28.98 132400 -14.95 20250509 88300 27.52 20250103 167000 -32.57 20240715 87300 28.98 20241209 0.42 Y 011780 5000 1523 억 4595543 N N 32133 N 00 N
7 20250512 110249 55 30.00 KOSPI200 화학 N N N Y 40 N 112200 -1600 5 -1.41 11705800500 104156 13.62 115200 115300 110700 147900 79700 113800 112387.19 17.37 0 -38858 139866 126832 119366 106332 98866 123100 102600 1523 34100 5000 84210 100 1 26459587 29688 9.91 0.56 12 0.39 11321.00 199918.00 167000 20240715 -32.81 87300 20241209 28.52 132400 -15.26 20250509 88300 27.07 20250103 167000 -32.81 20240715 87300 28.52 20241209 0.42 Y 011780 5000 1523 억 4595543 N N 32133 N 00 N
8 20250512 100248 55 30.00 KOSPI200 화학 N N N Y 40 N 112700 -1100 5 -0.97 9321279400 82912 10.84 115200 115300 110700 147900 79700 113800 112423.77 17.37 0 -35845 139866 126832 119366 106332 98866 123100 102600 1523 34100 5000 84210 100 1 26459587 29820 9.95 0.56 12 0.31 11321.00 199918.00 167000 20240715 -32.51 87300 20241209 29.10 132400 -14.88 20250509 88300 27.63 20250103 167000 -32.51 20240715 87300 29.10 20241209 0.42 Y 011780 5000 1523 억 4595543 N N 32133 N 00 N
9 20250512 090249 55 30.00 KOSPI200 화학 N N N Y 40 N 112200 -1600 5 -1.41 2044170150 18012 2.36 115200 115300 112100 147900 79700 113800 113489.35 17.37 0 -8296 139866 126832 119366 106332 98866 123100 102600 1523 34100 5000 84210 100 1 26459587 29688 9.91 0.56 12 0.07 11321.00 199918.00 167000 20240715 -32.81 87300 20241209 28.52 132400 -15.26 20250509 88300 27.07 20250103 167000 -32.81 20240715 87300 28.52 20241209 0.42 Y 011780 5000 1523 억 4595543 N N 32133 N 00 N
10 20250509 160247 55 30.00 KOSPI200 화학 N N N Y 40 N 113800 -12700 5 -10.04 93099146950 764620 462.10 129500 132400 111900 164400 88600 126500 121762.53 18.11 0 -185206 132366 129432 125866 122932 119366 130900 124400 1523 37900 5000 93610 100 1 26459587 30111 10.05 0.57 12 2.89 11321.00 199918.00 167000 20240715 -31.86 87300 20241209 30.36 132400 -14.05 20250509 88300 28.88 20250103 167000 -31.86 20240715 87300 30.36 20241209 0.43 Y 011780 5000 1523 억 4791270 N N 32117 N 00 N
11 20250509 150248 55 30.00 KOSPI200 화학 N N N Y 40 N 112200 -14300 5 -11.30 85032847850 693238 418.96 129500 132400 112000 164400 88600 126500 122660.40 18.11 0 -163468 132366 129432 125866 122932 119366 130900 124400 1523 37900 5000 93610 100 1 26459587 29688 9.91 0.56 12 2.62 11321.00 199918.00 167000 20240715 -32.81 87300 20241209 28.52 132400 -15.26 20250509 88300 27.07 20250103 167000 -32.81 20240715 87300 28.52 20241209 0.43 Y 011780 5000 1523 억 4791270 N N 7374 N 00 N
12 20250509 140248 55 30.00 KOSPI200 화학 N N N Y 40 N 123600 -2900 5 -2.29 49446511100 387846 234.39 129500 132400 122000 164400 88600 126500 127490.06 18.11 0 -83396 132366 129432 125866 122932 119366 130900 124400 1523 37900 5000 93610 100 1 26459587 32704 10.92 0.62 12 1.47 11321.00 199918.00 167000 20240715 -25.99 87300 20241209 41.58 132400 -6.65 20250509 88300 39.98 20250103 167000 -25.99 20240715 87300 41.58 20241209 0.43 Y 011780 5000 1523 억 4791270 N N 7374 N 00 N