ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024890/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
20250516,160317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,901,-4,5,-0.44,26732436,29551,39.95,900,912,899,1176,634,905,904.62,0.52,0,1673,944,924,909,889,874,934,899,206,271,500,560,1,1,41249152,372,-3.06,0.87,12,0.07,-294.00,1037.00,1957,20240626,-53.96,840,20250331,7.26,1187,-24.09,20250106,840,7.26,20250331,1957,-53.96,20240626,840,7.26,20250331,0.18,Y,024890,500,206 억,,214668,N,N,997,N,00,N
20250516,150319,57,100.00,KOSPI,,화학,N,N,N,N, ,N,901,-4,5,-0.44,24804317,27413,37.06,900,912,899,1176,634,905,904.84,0.52,0,50,944,924,909,889,874,934,899,206,271,500,560,1,1,41249152,372,-3.06,0.87,12,0.07,-294.00,1037.00,1957,20240626,-53.96,840,20250331,7.26,1187,-24.09,20250106,840,7.26,20250331,1957,-53.96,20240626,840,7.26,20250331,0.18,Y,024890,500,206 억,,214668,N,N,1500,N,00,N
20250516,140318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,901,-4,5,-0.44,23680594,26166,35.37,900,912,899,1176,634,905,905.01,0.52,0,-21,944,924,909,889,874,934,899,206,271,500,560,1,1,41249152,372,-3.06,0.87,12,0.06,-294.00,1037.00,1957,20240626,-53.96,840,20250331,7.26,1187,-24.09,20250106,840,7.26,20250331,1957,-53.96,20240626,840,7.26,20250331,0.18,Y,024890,500,206 억,,214668,N,N,1500,N,00,N
20250516,130318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,902,-3,5,-0.33,22584841,24951,33.73,900,912,899,1176,634,905,905.17,0.52,0,-153,944,924,909,889,874,934,899,206,271,500,560,1,1,41249152,372,-3.07,0.87,12,0.06,-294.00,1037.00,1957,20240626,-53.91,840,20250331,7.38,1187,-24.01,20250106,840,7.38,20250331,1957,-53.91,20240626,840,7.38,20250331,0.18,Y,024890,500,206 억,,214668,N,N,1500,N,00,N
20250516,120316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,900,-5,5,-0.55,21988447,24290,32.84,900,912,899,1176,634,905,905.25,0.52,0,-197,944,924,909,889,874,934,899,206,271,500,560,1,1,41249152,371,-3.06,0.87,12,0.06,-294.00,1037.00,1957,20240626,-54.01,840,20250331,7.14,1187,-24.18,20250106,840,7.14,20250331,1957,-54.01,20240626,840,7.14,20250331,0.18,Y,024890,500,206 억,,214668,N,N,1500,N,00,N
20250516,110308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,906,1,2,0.11,14461262,15951,21.56,900,912,899,1176,634,905,906.61,0.52,0,-513,944,924,909,889,874,934,899,206,271,500,560,1,1,41249152,374,-3.08,0.87,12,0.04,-294.00,1037.00,1957,20240626,-53.70,840,20250331,7.86,1187,-23.67,20250106,840,7.86,20250331,1957,-53.70,20240626,840,7.86,20250331,0.18,Y,024890,500,206 억,,214668,N,N,1500,N,00,N
20250516,100320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,912,7,2,0.77,11320544,12488,16.88,900,912,899,1176,634,905,906.51,0.52,0,-11,944,924,909,889,874,934,899,206,271,500,560,1,1,41249152,376,-3.10,0.88,12,0.03,-294.00,1037.00,1957,20240626,-53.40,840,20250331,8.57,1187,-23.17,20250106,840,8.57,20250331,1957,-53.40,20240626,840,8.57,20250331,0.18,Y,024890,500,206 억,,214668,N,N,1500,N,00,N
20250516,090319,57,100.00,KOSPI,,화학,N,N,N,N, ,N,899,-6,5,-0.66,2510818,2790,3.77,900,900,899,1176,634,905,899.93,0.52,0,44,944,924,909,889,874,934,899,206,271,500,560,1,1,41249152,371,-3.06,0.87,12,0.01,-294.00,1037.00,1957,20240626,-54.06,840,20250331,7.02,1187,-24.26,20250106,840,7.02,20250331,1957,-54.06,20240626,840,7.02,20250331,0.18,Y,024890,500,206 억,,214668,N,N,1500,N,00,N
20250515,160338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,905,13,2,1.46,66337841,72759,291.05,894,929,894,1159,625,892,911.75,0.51,0,2387,896,893,890,887,884,892,886,206,267,500,550,1,1,41249152,373,-3.08,0.87,12,0.18,-294.00,1037.00,1957,20240626,-53.76,840,20250331,7.74,1187,-23.76,20250106,840,7.74,20250331,1957,-53.76,20240626,840,7.74,20250331,0.18,Y,024890,500,206 억,,212281,N,N,1500,N,00,N
20250515,150340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,904,12,2,1.35,62246821,68238,272.96,894,929,894,1159,625,892,912.20,0.51,0,1643,896,893,890,887,884,892,886,206,267,500,550,1,1,41249152,373,-3.07,0.87,12,0.17,-294.00,1037.00,1957,20240626,-53.81,840,20250331,7.62,1187,-23.84,20250106,840,7.62,20250331,1957,-53.81,20240626,840,7.62,20250331,0.18,Y,024890,500,206 억,,212281,N,N,581,N,00,N
20250515,140340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,904,12,2,1.35,58549989,64145,256.59,894,929,894,1159,625,892,912.78,0.51,0,1696,896,893,890,887,884,892,886,206,267,500,550,1,1,41249152,373,-3.07,0.87,12,0.16,-294.00,1037.00,1957,20240626,-53.81,840,20250331,7.62,1187,-23.84,20250106,840,7.62,20250331,1957,-53.81,20240626,840,7.62,20250331,0.18,Y,024890,500,206 억,,212281,N,N,581,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 20250516 160317 57 100.00 KOSPI 화학 N N N N N 901 -4 5 -0.44 26732436 29551 39.95 900 912 899 1176 634 905 904.62 0.52 0 1673 944 924 909 889 874 934 899 206 271 500 560 1 1 41249152 372 -3.06 0.87 12 0.07 -294.00 1037.00 1957 20240626 -53.96 840 20250331 7.26 1187 -24.09 20250106 840 7.26 20250331 1957 -53.96 20240626 840 7.26 20250331 0.18 Y 024890 500 206 억 214668 N N 997 N 00 N
3 20250516 150319 57 100.00 KOSPI 화학 N N N N N 901 -4 5 -0.44 24804317 27413 37.06 900 912 899 1176 634 905 904.84 0.52 0 50 944 924 909 889 874 934 899 206 271 500 560 1 1 41249152 372 -3.06 0.87 12 0.07 -294.00 1037.00 1957 20240626 -53.96 840 20250331 7.26 1187 -24.09 20250106 840 7.26 20250331 1957 -53.96 20240626 840 7.26 20250331 0.18 Y 024890 500 206 억 214668 N N 1500 N 00 N
4 20250516 140318 57 100.00 KOSPI 화학 N N N N N 901 -4 5 -0.44 23680594 26166 35.37 900 912 899 1176 634 905 905.01 0.52 0 -21 944 924 909 889 874 934 899 206 271 500 560 1 1 41249152 372 -3.06 0.87 12 0.06 -294.00 1037.00 1957 20240626 -53.96 840 20250331 7.26 1187 -24.09 20250106 840 7.26 20250331 1957 -53.96 20240626 840 7.26 20250331 0.18 Y 024890 500 206 억 214668 N N 1500 N 00 N
5 20250516 130318 57 100.00 KOSPI 화학 N N N N N 902 -3 5 -0.33 22584841 24951 33.73 900 912 899 1176 634 905 905.17 0.52 0 -153 944 924 909 889 874 934 899 206 271 500 560 1 1 41249152 372 -3.07 0.87 12 0.06 -294.00 1037.00 1957 20240626 -53.91 840 20250331 7.38 1187 -24.01 20250106 840 7.38 20250331 1957 -53.91 20240626 840 7.38 20250331 0.18 Y 024890 500 206 억 214668 N N 1500 N 00 N
6 20250516 120316 57 100.00 KOSPI 화학 N N N N N 900 -5 5 -0.55 21988447 24290 32.84 900 912 899 1176 634 905 905.25 0.52 0 -197 944 924 909 889 874 934 899 206 271 500 560 1 1 41249152 371 -3.06 0.87 12 0.06 -294.00 1037.00 1957 20240626 -54.01 840 20250331 7.14 1187 -24.18 20250106 840 7.14 20250331 1957 -54.01 20240626 840 7.14 20250331 0.18 Y 024890 500 206 억 214668 N N 1500 N 00 N
7 20250516 110308 57 100.00 KOSPI 화학 N N N N N 906 1 2 0.11 14461262 15951 21.56 900 912 899 1176 634 905 906.61 0.52 0 -513 944 924 909 889 874 934 899 206 271 500 560 1 1 41249152 374 -3.08 0.87 12 0.04 -294.00 1037.00 1957 20240626 -53.70 840 20250331 7.86 1187 -23.67 20250106 840 7.86 20250331 1957 -53.70 20240626 840 7.86 20250331 0.18 Y 024890 500 206 억 214668 N N 1500 N 00 N
8 20250516 100320 57 100.00 KOSPI 화학 N N N N N 912 7 2 0.77 11320544 12488 16.88 900 912 899 1176 634 905 906.51 0.52 0 -11 944 924 909 889 874 934 899 206 271 500 560 1 1 41249152 376 -3.10 0.88 12 0.03 -294.00 1037.00 1957 20240626 -53.40 840 20250331 8.57 1187 -23.17 20250106 840 8.57 20250331 1957 -53.40 20240626 840 8.57 20250331 0.18 Y 024890 500 206 억 214668 N N 1500 N 00 N
9 20250516 090319 57 100.00 KOSPI 화학 N N N N N 899 -6 5 -0.66 2510818 2790 3.77 900 900 899 1176 634 905 899.93 0.52 0 44 944 924 909 889 874 934 899 206 271 500 560 1 1 41249152 371 -3.06 0.87 12 0.01 -294.00 1037.00 1957 20240626 -54.06 840 20250331 7.02 1187 -24.26 20250106 840 7.02 20250331 1957 -54.06 20240626 840 7.02 20250331 0.18 Y 024890 500 206 억 214668 N N 1500 N 00 N
10 20250515 160338 57 100.00 KOSPI 화학 N N N N N 905 13 2 1.46 66337841 72759 291.05 894 929 894 1159 625 892 911.75 0.51 0 2387 896 893 890 887 884 892 886 206 267 500 550 1 1 41249152 373 -3.08 0.87 12 0.18 -294.00 1037.00 1957 20240626 -53.76 840 20250331 7.74 1187 -23.76 20250106 840 7.74 20250331 1957 -53.76 20240626 840 7.74 20250331 0.18 Y 024890 500 206 억 212281 N N 1500 N 00 N
11 20250515 150340 57 100.00 KOSPI 화학 N N N N N 904 12 2 1.35 62246821 68238 272.96 894 929 894 1159 625 892 912.20 0.51 0 1643 896 893 890 887 884 892 886 206 267 500 550 1 1 41249152 373 -3.07 0.87 12 0.17 -294.00 1037.00 1957 20240626 -53.81 840 20250331 7.62 1187 -23.84 20250106 840 7.62 20250331 1957 -53.81 20240626 840 7.62 20250331 0.18 Y 024890 500 206 억 212281 N N 581 N 00 N
12 20250515 140340 57 100.00 KOSPI 화학 N N N N N 904 12 2 1.35 58549989 64145 256.59 894 929 894 1159 625 892 912.78 0.51 0 1696 896 893 890 887 884 892 886 206 267 500 550 1 1 41249152 373 -3.07 0.87 12 0.16 -294.00 1037.00 1957 20240626 -53.81 840 20250331 7.62 1187 -23.84 20250106 840 7.62 20250331 1957 -53.81 20240626 840 7.62 20250331 0.18 Y 024890 500 206 억 212281 N N 581 N 00 N