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
120110/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
20250512,160735,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31400,1250,2,4.15,2531387150,82107,51.68,30300,31400,30300,39150,21150,30150,30830.35,12.40,0,44623,31316,30732,30366,29782,29416,30550,29600,1376,9000,5000,22910,50,1,27519091,8641,9.64,0.26,12,0.30,3256.00,120397.00,44150,20240522,-28.88,25700,20241209,22.18,36150,-13.14,20250220,26250,19.62,20250409,44150,-28.88,20240522,25700,22.18,20241209,0.94,Y,120110,5000,1375 억,,3411127,N,N,2578,N,00,N
20250512,150743,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31250,1100,2,3.65,2355483775,76499,48.15,30300,31400,30300,39150,21150,30150,30791.04,12.40,0,42222,31316,30732,30366,29782,29416,30550,29600,1376,9000,5000,22910,50,1,27519091,8600,9.60,0.26,12,0.28,3256.00,120397.00,44150,20240522,-29.22,25700,20241209,21.60,36150,-13.55,20250220,26250,19.05,20250409,44150,-29.22,20240522,25700,21.60,20241209,0.94,Y,120110,5000,1375 억,,3411127,N,N,16193,N,00,N
20250512,140741,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31100,950,2,3.15,2012302475,65511,41.23,30300,31100,30300,39150,21150,30150,30717.02,12.40,0,38168,31316,30732,30366,29782,29416,30550,29600,1376,9000,5000,22910,50,1,27519091,8558,9.55,0.26,12,0.24,3256.00,120397.00,44150,20240522,-29.56,25700,20241209,21.01,36150,-13.97,20250220,26250,18.48,20250409,44150,-29.56,20240522,25700,21.01,20241209,0.94,Y,120110,5000,1375 억,,3411127,N,N,16193,N,00,N
20250512,130742,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30900,750,2,2.49,1641747125,53533,33.69,30300,30950,30300,39150,21150,30150,30667.95,12.40,0,32035,31316,30732,30366,29782,29416,30550,29600,1376,9000,5000,22910,50,1,27519091,8503,9.49,0.26,12,0.19,3256.00,120397.00,44150,20240522,-30.01,25700,20241209,20.23,36150,-14.52,20250220,26250,17.71,20250409,44150,-30.01,20240522,25700,20.23,20241209,0.94,Y,120110,5000,1375 억,,3411127,N,N,16193,N,00,N
20250512,120742,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30800,650,2,2.16,1410617350,46034,28.97,30300,30900,30300,39150,21150,30150,30642.95,12.40,0,30127,31316,30732,30366,29782,29416,30550,29600,1376,9000,5000,22910,50,1,27519091,8476,9.46,0.26,12,0.17,3256.00,120397.00,44150,20240522,-30.24,25700,20241209,19.84,36150,-14.80,20250220,26250,17.33,20250409,44150,-30.24,20240522,25700,19.84,20241209,0.94,Y,120110,5000,1375 억,,3411127,N,N,16193,N,00,N
20250512,110741,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30800,650,2,2.16,1246448650,40697,25.62,30300,30850,30300,39150,21150,30150,30627.53,12.40,0,27836,31316,30732,30366,29782,29416,30550,29600,1376,9000,5000,22910,50,1,27519091,8476,9.46,0.26,12,0.15,3256.00,120397.00,44150,20240522,-30.24,25700,20241209,19.84,36150,-14.80,20250220,26250,17.33,20250409,44150,-30.24,20240522,25700,19.84,20241209,0.94,Y,120110,5000,1375 억,,3411127,N,N,16193,N,00,N
20250512,100739,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30650,500,2,1.66,773001725,25276,15.91,30300,30850,30300,39150,21150,30150,30582.44,12.40,0,16213,31316,30732,30366,29782,29416,30550,29600,1376,9000,5000,22910,50,1,27519091,8435,9.41,0.25,12,0.09,3256.00,120397.00,44150,20240522,-30.58,25700,20241209,19.26,36150,-15.21,20250220,26250,16.76,20250409,44150,-30.58,20240522,25700,19.26,20241209,0.94,Y,120110,5000,1375 억,,3411127,N,N,16193,N,00,N
20250512,090741,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30700,550,2,1.82,180920650,5930,3.73,30300,30850,30300,39150,21150,30150,30509.38,12.40,0,4095,31316,30732,30366,29782,29416,30550,29600,1376,9000,5000,22910,50,1,27519091,8448,9.43,0.25,12,0.02,3256.00,120397.00,44150,20240522,-30.46,25700,20241209,19.46,36150,-15.08,20250220,26250,16.95,20250409,44150,-30.46,20240522,25700,19.46,20241209,0.94,Y,120110,5000,1375 억,,3411127,N,N,16193,N,00,N
20250509,160734,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30150,-1500,5,-4.74,4828305700,158879,211.47,30850,30950,30000,41100,22200,31650,30389.88,12.53,0,-29927,32250,31950,31650,31350,31050,32100,31500,1376,9450,5000,24050,50,1,27519091,8297,9.26,0.25,12,0.58,3256.00,120397.00,44150,20240522,-31.71,25700,20241209,17.32,36150,-16.60,20250220,26250,14.86,20250409,44150,-31.71,20240522,25700,17.32,20241209,0.95,Y,120110,5000,1375 억,,3447439,N,N,16169,N,00,N
20250509,150742,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30250,-1400,5,-4.42,4676292050,153841,204.76,30850,30950,30000,41100,22200,31650,30396.92,12.53,0,-29092,32250,31950,31650,31350,31050,32100,31500,1376,9450,5000,24050,50,1,27519091,8325,9.29,0.25,12,0.56,3256.00,120397.00,44150,20240522,-31.48,25700,20241209,17.70,36150,-16.32,20250220,26250,15.24,20250409,44150,-31.48,20240522,25700,17.70,20241209,0.95,Y,120110,5000,1375 억,,3447439,N,N,6725,N,00,N
20250509,140739,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,30375,-1275,5,-4.03,4095176525,134646,179.21,30850,30950,30000,41100,22200,31650,30414.39,12.53,0,-23125,32250,31950,31650,31350,31050,32100,31500,1376,9450,5000,24050,50,1,27519091,8359,9.33,0.25,12,0.49,3256.00,120397.00,44150,20240522,-31.20,25700,20241209,18.19,36150,-15.98,20250220,26250,15.71,20250409,44150,-31.20,20240522,25700,18.19,20241209,0.95,Y,120110,5000,1375 억,,3447439,N,N,6725,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 160735 55 40.00 KOSPI200 화학 N N N Y 40 N 31400 1250 2 4.15 2531387150 82107 51.68 30300 31400 30300 39150 21150 30150 30830.35 12.40 0 44623 31316 30732 30366 29782 29416 30550 29600 1376 9000 5000 22910 50 1 27519091 8641 9.64 0.26 12 0.30 3256.00 120397.00 44150 20240522 -28.88 25700 20241209 22.18 36150 -13.14 20250220 26250 19.62 20250409 44150 -28.88 20240522 25700 22.18 20241209 0.94 Y 120110 5000 1375 억 3411127 N N 2578 N 00 N
3 20250512 150743 55 40.00 KOSPI200 화학 N N N Y 40 N 31250 1100 2 3.65 2355483775 76499 48.15 30300 31400 30300 39150 21150 30150 30791.04 12.40 0 42222 31316 30732 30366 29782 29416 30550 29600 1376 9000 5000 22910 50 1 27519091 8600 9.60 0.26 12 0.28 3256.00 120397.00 44150 20240522 -29.22 25700 20241209 21.60 36150 -13.55 20250220 26250 19.05 20250409 44150 -29.22 20240522 25700 21.60 20241209 0.94 Y 120110 5000 1375 억 3411127 N N 16193 N 00 N
4 20250512 140741 55 40.00 KOSPI200 화학 N N N Y 40 N 31100 950 2 3.15 2012302475 65511 41.23 30300 31100 30300 39150 21150 30150 30717.02 12.40 0 38168 31316 30732 30366 29782 29416 30550 29600 1376 9000 5000 22910 50 1 27519091 8558 9.55 0.26 12 0.24 3256.00 120397.00 44150 20240522 -29.56 25700 20241209 21.01 36150 -13.97 20250220 26250 18.48 20250409 44150 -29.56 20240522 25700 21.01 20241209 0.94 Y 120110 5000 1375 억 3411127 N N 16193 N 00 N
5 20250512 130742 55 40.00 KOSPI200 화학 N N N Y 40 N 30900 750 2 2.49 1641747125 53533 33.69 30300 30950 30300 39150 21150 30150 30667.95 12.40 0 32035 31316 30732 30366 29782 29416 30550 29600 1376 9000 5000 22910 50 1 27519091 8503 9.49 0.26 12 0.19 3256.00 120397.00 44150 20240522 -30.01 25700 20241209 20.23 36150 -14.52 20250220 26250 17.71 20250409 44150 -30.01 20240522 25700 20.23 20241209 0.94 Y 120110 5000 1375 억 3411127 N N 16193 N 00 N
6 20250512 120742 55 40.00 KOSPI200 화학 N N N Y 40 N 30800 650 2 2.16 1410617350 46034 28.97 30300 30900 30300 39150 21150 30150 30642.95 12.40 0 30127 31316 30732 30366 29782 29416 30550 29600 1376 9000 5000 22910 50 1 27519091 8476 9.46 0.26 12 0.17 3256.00 120397.00 44150 20240522 -30.24 25700 20241209 19.84 36150 -14.80 20250220 26250 17.33 20250409 44150 -30.24 20240522 25700 19.84 20241209 0.94 Y 120110 5000 1375 억 3411127 N N 16193 N 00 N
7 20250512 110741 55 40.00 KOSPI200 화학 N N N Y 40 N 30800 650 2 2.16 1246448650 40697 25.62 30300 30850 30300 39150 21150 30150 30627.53 12.40 0 27836 31316 30732 30366 29782 29416 30550 29600 1376 9000 5000 22910 50 1 27519091 8476 9.46 0.26 12 0.15 3256.00 120397.00 44150 20240522 -30.24 25700 20241209 19.84 36150 -14.80 20250220 26250 17.33 20250409 44150 -30.24 20240522 25700 19.84 20241209 0.94 Y 120110 5000 1375 억 3411127 N N 16193 N 00 N
8 20250512 100739 55 40.00 KOSPI200 화학 N N N Y 40 N 30650 500 2 1.66 773001725 25276 15.91 30300 30850 30300 39150 21150 30150 30582.44 12.40 0 16213 31316 30732 30366 29782 29416 30550 29600 1376 9000 5000 22910 50 1 27519091 8435 9.41 0.25 12 0.09 3256.00 120397.00 44150 20240522 -30.58 25700 20241209 19.26 36150 -15.21 20250220 26250 16.76 20250409 44150 -30.58 20240522 25700 19.26 20241209 0.94 Y 120110 5000 1375 억 3411127 N N 16193 N 00 N
9 20250512 090741 55 40.00 KOSPI200 화학 N N N Y 40 N 30700 550 2 1.82 180920650 5930 3.73 30300 30850 30300 39150 21150 30150 30509.38 12.40 0 4095 31316 30732 30366 29782 29416 30550 29600 1376 9000 5000 22910 50 1 27519091 8448 9.43 0.25 12 0.02 3256.00 120397.00 44150 20240522 -30.46 25700 20241209 19.46 36150 -15.08 20250220 26250 16.95 20250409 44150 -30.46 20240522 25700 19.46 20241209 0.94 Y 120110 5000 1375 억 3411127 N N 16193 N 00 N
10 20250509 160734 55 40.00 KOSPI200 화학 N N N Y 40 N 30150 -1500 5 -4.74 4828305700 158879 211.47 30850 30950 30000 41100 22200 31650 30389.88 12.53 0 -29927 32250 31950 31650 31350 31050 32100 31500 1376 9450 5000 24050 50 1 27519091 8297 9.26 0.25 12 0.58 3256.00 120397.00 44150 20240522 -31.71 25700 20241209 17.32 36150 -16.60 20250220 26250 14.86 20250409 44150 -31.71 20240522 25700 17.32 20241209 0.95 Y 120110 5000 1375 억 3447439 N N 16169 N 00 N
11 20250509 150742 55 40.00 KOSPI200 화학 N N N Y 40 N 30250 -1400 5 -4.42 4676292050 153841 204.76 30850 30950 30000 41100 22200 31650 30396.92 12.53 0 -29092 32250 31950 31650 31350 31050 32100 31500 1376 9450 5000 24050 50 1 27519091 8325 9.29 0.25 12 0.56 3256.00 120397.00 44150 20240522 -31.48 25700 20241209 17.70 36150 -16.32 20250220 26250 15.24 20250409 44150 -31.48 20240522 25700 17.70 20241209 0.95 Y 120110 5000 1375 억 3447439 N N 6725 N 00 N
12 20250509 140739 55 40.00 KOSPI200 화학 N N N Y 40 N 30375 -1275 5 -4.03 4095176525 134646 179.21 30850 30950 30000 41100 22200 31650 30414.39 12.53 0 -23125 32250 31950 31650 31350 31050 32100 31500 1376 9450 5000 24050 50 1 27519091 8359 9.33 0.25 12 0.49 3256.00 120397.00 44150 20240522 -31.20 25700 20241209 18.19 36150 -15.98 20250220 26250 15.71 20250409 44150 -31.20 20240522 25700 18.19 20241209 0.95 Y 120110 5000 1375 억 3447439 N N 6725 N 00 N