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
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
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
20250512,130505,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,323500,-3000,5,-0.92,6698216000,20696,89.61,327500,328500,322000,424000,229000,326500,323647.85,28.35,0,-6428,336166,331332,328166,323332,320166,329750,321750,781,97500,5000,254670,500,1,15618197,50525,30.30,1.02,12,0.13,10675.00,318161.00,480000,20240523,-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,,4427784,N,N,7771,N,00,N
20250512,120508,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,323000,-3500,5,-1.07,5848099000,18067,78.23,327500,328500,322000,424000,229000,326500,323689.54,28.35,0,-6145,336166,331332,328166,323332,320166,329750,321750,781,97500,5000,254670,500,1,15618197,50447,30.26,1.02,12,0.12,10675.00,318161.00,480000,20240523,-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,7771,N,00,N
20250512,110506,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,323500,-3000,5,-0.92,4938577250,15257,66.06,327500,328500,322000,424000,229000,326500,323692.55,28.35,0,-6149,336166,331332,328166,323332,320166,329750,321750,781,97500,5000,254670,500,1,15618197,50525,30.30,1.02,12,0.10,10675.00,318161.00,480000,20240523,-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,,4427784,N,N,7771,N,00,N
20250512,100505,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,322500,-4000,5,-1.23,3400791500,10497,45.45,327500,328500,322000,424000,229000,326500,323977.47,28.35,0,-4665,336166,331332,328166,323332,320166,329750,321750,781,97500,5000,254670,500,1,15618197,50369,30.21,1.01,12,0.07,10675.00,318161.00,480000,20240523,-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
20250512,090506,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,326000,-500,5,-0.15,295525000,905,3.92,327500,328500,325500,424000,229000,326500,326546.96,28.35,0,-270,336166,331332,328166,323332,320166,329750,321750,781,97500,5000,254670,500,1,15618197,50915,30.54,1.02,12,0.01,10675.00,318161.00,480000,20240523,-32.08,290000,20250409,12.41,348500,-6.46,20250429,290000,12.41,20250409,480000,-32.08,20240523,290000,12.41,20250409,0.33,Y,051900,5000,780 억,,4427784,N,N,7771,N,00,N
20250509,160503,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,326500,-3000,5,-0.91,7567858750,23095,43.54,331000,333000,325000,428000,231000,329500,327683.86,28.30,1118,305,337833,333666,331333,327166,324833,332500,326000,781,98500,5000,257010,500,1,15618197,50993,30.59,1.03,12,0.15,10675.00,318161.00,480000,20240523,-31.98,290000,20250409,12.59,348500,-6.31,20250429,290000,12.59,20250409,480000,-31.98,20240523,290000,12.59,20250409,0.32,Y,051900,5000,780 억,,4419277,N,N,7771,N,00,N
20250509,150507,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,326500,-3000,5,-0.91,6522502750,19889,37.50,331000,333000,325000,428000,231000,329500,327945.23,28.30,1118,-868,337833,333666,331333,327166,324833,332500,326000,781,98500,5000,257010,500,1,15618197,50993,30.59,1.03,12,0.13,10675.00,318161.00,480000,20240523,-31.98,290000,20250409,12.59,348500,-6.31,20250429,290000,12.59,20250409,480000,-31.98,20240523,290000,12.59,20250409,0.32,Y,051900,5000,780 억,,4419277,N,N,10684,N,00,N
20250509,140505,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,327000,-2500,5,-0.76,4796401500,14595,27.52,331000,333000,325500,428000,231000,329500,328633.20,28.30,1118,-264,337833,333666,331333,327166,324833,332500,326000,781,98500,5000,257010,500,1,15618197,51072,30.63,1.03,12,0.09,10675.00,318161.00,480000,20240523,-31.88,290000,20250409,12.76,348500,-6.17,20250429,290000,12.76,20250409,480000,-31.88,20240523,290000,12.76,20250409,0.32,Y,051900,5000,780 억,,4419277,N,N,10684,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 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
3 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
4 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
5 20250512 130505 55 20.00 KOSPI200 화학 N N N Y 40 Y 323500 -3000 5 -0.92 6698216000 20696 89.61 327500 328500 322000 424000 229000 326500 323647.85 28.35 0 -6428 336166 331332 328166 323332 320166 329750 321750 781 97500 5000 254670 500 1 15618197 50525 30.30 1.02 12 0.13 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 4427784 N N 7771 N 00 N
6 20250512 120508 55 20.00 KOSPI200 화학 N N N Y 40 Y 323000 -3500 5 -1.07 5848099000 18067 78.23 327500 328500 322000 424000 229000 326500 323689.54 28.35 0 -6145 336166 331332 328166 323332 320166 329750 321750 781 97500 5000 254670 500 1 15618197 50447 30.26 1.02 12 0.12 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 7771 N 00 N
7 20250512 110506 55 20.00 KOSPI200 화학 N N N Y 40 Y 323500 -3000 5 -0.92 4938577250 15257 66.06 327500 328500 322000 424000 229000 326500 323692.55 28.35 0 -6149 336166 331332 328166 323332 320166 329750 321750 781 97500 5000 254670 500 1 15618197 50525 30.30 1.02 12 0.10 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 4427784 N N 7771 N 00 N
8 20250512 100505 55 20.00 KOSPI200 화학 N N N Y 40 Y 322500 -4000 5 -1.23 3400791500 10497 45.45 327500 328500 322000 424000 229000 326500 323977.47 28.35 0 -4665 336166 331332 328166 323332 320166 329750 321750 781 97500 5000 254670 500 1 15618197 50369 30.21 1.01 12 0.07 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
9 20250512 090506 55 20.00 KOSPI200 화학 N N N Y 40 Y 326000 -500 5 -0.15 295525000 905 3.92 327500 328500 325500 424000 229000 326500 326546.96 28.35 0 -270 336166 331332 328166 323332 320166 329750 321750 781 97500 5000 254670 500 1 15618197 50915 30.54 1.02 12 0.01 10675.00 318161.00 480000 20240523 -32.08 290000 20250409 12.41 348500 -6.46 20250429 290000 12.41 20250409 480000 -32.08 20240523 290000 12.41 20250409 0.33 Y 051900 5000 780 억 4427784 N N 7771 N 00 N
10 20250509 160503 55 20.00 KOSPI200 화학 N N N Y 40 Y 326500 -3000 5 -0.91 7567858750 23095 43.54 331000 333000 325000 428000 231000 329500 327683.86 28.30 1118 305 337833 333666 331333 327166 324833 332500 326000 781 98500 5000 257010 500 1 15618197 50993 30.59 1.03 12 0.15 10675.00 318161.00 480000 20240523 -31.98 290000 20250409 12.59 348500 -6.31 20250429 290000 12.59 20250409 480000 -31.98 20240523 290000 12.59 20250409 0.32 Y 051900 5000 780 억 4419277 N N 7771 N 00 N
11 20250509 150507 55 20.00 KOSPI200 화학 N N N Y 40 Y 326500 -3000 5 -0.91 6522502750 19889 37.50 331000 333000 325000 428000 231000 329500 327945.23 28.30 1118 -868 337833 333666 331333 327166 324833 332500 326000 781 98500 5000 257010 500 1 15618197 50993 30.59 1.03 12 0.13 10675.00 318161.00 480000 20240523 -31.98 290000 20250409 12.59 348500 -6.31 20250429 290000 12.59 20250409 480000 -31.98 20240523 290000 12.59 20250409 0.32 Y 051900 5000 780 억 4419277 N N 10684 N 00 N
12 20250509 140505 55 20.00 KOSPI200 화학 N N N Y 40 Y 327000 -2500 5 -0.76 4796401500 14595 27.52 331000 333000 325500 428000 231000 329500 328633.20 28.30 1118 -264 337833 333666 331333 327166 324833 332500 326000 781 98500 5000 257010 500 1 15618197 51072 30.63 1.03 12 0.09 10675.00 318161.00 480000 20240523 -31.88 290000 20250409 12.76 348500 -6.17 20250429 290000 12.76 20250409 480000 -31.88 20240523 290000 12.76 20250409 0.32 Y 051900 5000 780 억 4419277 N N 10684 N 00 N