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
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
20250512,160333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,896,-2,5,-0.22,9676788,10779,20.09,898,901,895,1167,629,898,897.74,0.50,0,2148,905,901,894,890,883,903,892,206,269,500,550,1,1,41249152,370,-3.05,0.86,12,0.03,-294.00,1037.00,1957,20240626,-54.22,840,20250331,6.67,1187,-24.52,20250106,840,6.67,20250331,1957,-54.22,20240626,840,6.67,20250331,0.19,Y,024890,500,206 억,,204384,N,N,637,N,00,N
20250512,150336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,899,1,2,0.11,8374025,9327,17.39,898,901,895,1167,629,898,897.83,0.50,0,1918,905,901,894,890,883,903,892,206,269,500,550,1,1,41249152,371,-3.06,0.87,12,0.02,-294.00,1037.00,1957,20240626,-54.06,840,20250331,7.02,1187,-24.26,20250106,840,7.02,20250331,1957,-54.06,20240626,840,7.02,20250331,0.19,Y,024890,500,206 억,,204384,N,N,688,N,00,N
20250512,140336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,899,1,2,0.11,7184127,8003,14.92,898,901,895,1167,629,898,897.68,0.50,0,2026,905,901,894,890,883,903,892,206,269,500,550,1,1,41249152,371,-3.06,0.87,12,0.02,-294.00,1037.00,1957,20240626,-54.06,840,20250331,7.02,1187,-24.26,20250106,840,7.02,20250331,1957,-54.06,20240626,840,7.02,20250331,0.19,Y,024890,500,206 억,,204384,N,N,688,N,00,N
20250512,130335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,898,0,3,0.00,4332962,4828,9.00,898,901,895,1167,629,898,897.47,0.50,0,1426,905,901,894,890,883,903,892,206,269,500,550,1,1,41249152,370,-3.05,0.87,12,0.01,-294.00,1037.00,1957,20240626,-54.11,840,20250331,6.90,1187,-24.35,20250106,840,6.90,20250331,1957,-54.11,20240626,840,6.90,20250331,0.19,Y,024890,500,206 억,,204384,N,N,688,N,00,N
20250512,120337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,897,-1,5,-0.11,3733569,4160,7.75,898,901,895,1167,629,898,897.49,0.50,0,1324,905,901,894,890,883,903,892,206,269,500,550,1,1,41249152,370,-3.05,0.86,12,0.01,-294.00,1037.00,1957,20240626,-54.16,840,20250331,6.79,1187,-24.43,20250106,840,6.79,20250331,1957,-54.16,20240626,840,6.79,20250331,0.19,Y,024890,500,206 억,,204384,N,N,688,N,00,N
20250512,110337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,897,-1,5,-0.11,2587906,2883,5.37,898,901,895,1167,629,898,897.64,0.50,0,1276,905,901,894,890,883,903,892,206,269,500,550,1,1,41249152,370,-3.05,0.86,12,0.01,-294.00,1037.00,1957,20240626,-54.16,840,20250331,6.79,1187,-24.43,20250106,840,6.79,20250331,1957,-54.16,20240626,840,6.79,20250331,0.19,Y,024890,500,206 억,,204384,N,N,688,N,00,N
20250512,100335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,898,0,3,0.00,1475434,1642,3.06,898,901,898,1167,629,898,898.56,0.50,0,664,905,901,894,890,883,903,892,206,269,500,550,1,1,41249152,370,-3.05,0.87,12,0.00,-294.00,1037.00,1957,20240626,-54.11,840,20250331,6.90,1187,-24.35,20250106,840,6.90,20250331,1957,-54.11,20240626,840,6.90,20250331,0.19,Y,024890,500,206 억,,204384,N,N,688,N,00,N
20250512,090336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,899,1,2,0.11,44927,50,0.09,898,899,898,1167,629,898,898.54,0.50,0,21,905,901,894,890,883,903,892,206,269,500,550,1,1,41249152,371,-3.06,0.87,12,0.00,-294.00,1037.00,1957,20240626,-54.06,840,20250331,7.02,1187,-24.26,20250106,840,7.02,20250331,1957,-54.06,20240626,840,7.02,20250331,0.19,Y,024890,500,206 억,,204384,N,N,688,N,00,N
20250509,160336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,898,5,2,0.56,47708713,53621,216.71,893,898,887,1160,626,893,889.74,0.49,0,4118,907,900,894,887,881,897,884,206,267,500,550,1,1,41249152,370,-3.05,0.87,12,0.13,-294.00,1037.00,1957,20240626,-54.11,840,20250331,6.90,1187,-24.35,20250106,840,6.90,20250331,1957,-54.11,20240626,840,6.90,20250331,0.19,Y,024890,500,206 억,,201415,N,N,688,N,00,N
20250509,150336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,893,0,3,0.00,45061732,50669,204.78,893,893,887,1160,626,893,889.34,0.49,0,3749,907,900,894,887,881,897,884,206,267,500,550,1,1,41249152,368,-3.04,0.86,12,0.12,-294.00,1037.00,1957,20240626,-54.37,840,20250331,6.31,1187,-24.77,20250106,840,6.31,20250331,1957,-54.37,20240626,840,6.31,20250331,0.19,Y,024890,500,206 억,,201415,N,N,149,N,00,N
20250509,140335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,891,-2,5,-0.22,40619103,45685,184.64,893,893,887,1160,626,893,889.11,0.49,0,2500,907,900,894,887,881,897,884,206,267,500,550,1,1,41249152,368,-3.03,0.86,12,0.11,-294.00,1037.00,1957,20240626,-54.47,840,20250331,6.07,1187,-24.94,20250106,840,6.07,20250331,1957,-54.47,20240626,840,6.07,20250331,0.19,Y,024890,500,206 억,,201415,N,N,149,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 160333 57 100.00 KOSPI 화학 N N N N N 896 -2 5 -0.22 9676788 10779 20.09 898 901 895 1167 629 898 897.74 0.50 0 2148 905 901 894 890 883 903 892 206 269 500 550 1 1 41249152 370 -3.05 0.86 12 0.03 -294.00 1037.00 1957 20240626 -54.22 840 20250331 6.67 1187 -24.52 20250106 840 6.67 20250331 1957 -54.22 20240626 840 6.67 20250331 0.19 Y 024890 500 206 억 204384 N N 637 N 00 N
3 20250512 150336 57 100.00 KOSPI 화학 N N N N N 899 1 2 0.11 8374025 9327 17.39 898 901 895 1167 629 898 897.83 0.50 0 1918 905 901 894 890 883 903 892 206 269 500 550 1 1 41249152 371 -3.06 0.87 12 0.02 -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 0.19 Y 024890 500 206 억 204384 N N 688 N 00 N
4 20250512 140336 57 100.00 KOSPI 화학 N N N N N 899 1 2 0.11 7184127 8003 14.92 898 901 895 1167 629 898 897.68 0.50 0 2026 905 901 894 890 883 903 892 206 269 500 550 1 1 41249152 371 -3.06 0.87 12 0.02 -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 0.19 Y 024890 500 206 억 204384 N N 688 N 00 N
5 20250512 130335 57 100.00 KOSPI 화학 N N N N N 898 0 3 0.00 4332962 4828 9.00 898 901 895 1167 629 898 897.47 0.50 0 1426 905 901 894 890 883 903 892 206 269 500 550 1 1 41249152 370 -3.05 0.87 12 0.01 -294.00 1037.00 1957 20240626 -54.11 840 20250331 6.90 1187 -24.35 20250106 840 6.90 20250331 1957 -54.11 20240626 840 6.90 20250331 0.19 Y 024890 500 206 억 204384 N N 688 N 00 N
6 20250512 120337 57 100.00 KOSPI 화학 N N N N N 897 -1 5 -0.11 3733569 4160 7.75 898 901 895 1167 629 898 897.49 0.50 0 1324 905 901 894 890 883 903 892 206 269 500 550 1 1 41249152 370 -3.05 0.86 12 0.01 -294.00 1037.00 1957 20240626 -54.16 840 20250331 6.79 1187 -24.43 20250106 840 6.79 20250331 1957 -54.16 20240626 840 6.79 20250331 0.19 Y 024890 500 206 억 204384 N N 688 N 00 N
7 20250512 110337 57 100.00 KOSPI 화학 N N N N N 897 -1 5 -0.11 2587906 2883 5.37 898 901 895 1167 629 898 897.64 0.50 0 1276 905 901 894 890 883 903 892 206 269 500 550 1 1 41249152 370 -3.05 0.86 12 0.01 -294.00 1037.00 1957 20240626 -54.16 840 20250331 6.79 1187 -24.43 20250106 840 6.79 20250331 1957 -54.16 20240626 840 6.79 20250331 0.19 Y 024890 500 206 억 204384 N N 688 N 00 N
8 20250512 100335 57 100.00 KOSPI 화학 N N N N N 898 0 3 0.00 1475434 1642 3.06 898 901 898 1167 629 898 898.56 0.50 0 664 905 901 894 890 883 903 892 206 269 500 550 1 1 41249152 370 -3.05 0.87 12 0.00 -294.00 1037.00 1957 20240626 -54.11 840 20250331 6.90 1187 -24.35 20250106 840 6.90 20250331 1957 -54.11 20240626 840 6.90 20250331 0.19 Y 024890 500 206 억 204384 N N 688 N 00 N
9 20250512 090336 57 100.00 KOSPI 화학 N N N N N 899 1 2 0.11 44927 50 0.09 898 899 898 1167 629 898 898.54 0.50 0 21 905 901 894 890 883 903 892 206 269 500 550 1 1 41249152 371 -3.06 0.87 12 0.00 -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 0.19 Y 024890 500 206 억 204384 N N 688 N 00 N
10 20250509 160336 57 100.00 KOSPI 화학 N N N N N 898 5 2 0.56 47708713 53621 216.71 893 898 887 1160 626 893 889.74 0.49 0 4118 907 900 894 887 881 897 884 206 267 500 550 1 1 41249152 370 -3.05 0.87 12 0.13 -294.00 1037.00 1957 20240626 -54.11 840 20250331 6.90 1187 -24.35 20250106 840 6.90 20250331 1957 -54.11 20240626 840 6.90 20250331 0.19 Y 024890 500 206 억 201415 N N 688 N 00 N
11 20250509 150336 57 100.00 KOSPI 화학 N N N N N 893 0 3 0.00 45061732 50669 204.78 893 893 887 1160 626 893 889.34 0.49 0 3749 907 900 894 887 881 897 884 206 267 500 550 1 1 41249152 368 -3.04 0.86 12 0.12 -294.00 1037.00 1957 20240626 -54.37 840 20250331 6.31 1187 -24.77 20250106 840 6.31 20250331 1957 -54.37 20240626 840 6.31 20250331 0.19 Y 024890 500 206 억 201415 N N 149 N 00 N
12 20250509 140335 57 100.00 KOSPI 화학 N N N N N 891 -2 5 -0.22 40619103 45685 184.64 893 893 887 1160 626 893 889.11 0.49 0 2500 907 900 894 887 881 897 884 206 267 500 550 1 1 41249152 368 -3.03 0.86 12 0.11 -294.00 1037.00 1957 20240626 -54.47 840 20250331 6.07 1187 -24.94 20250106 840 6.07 20250331 1957 -54.47 20240626 840 6.07 20250331 0.19 Y 024890 500 206 억 201415 N N 149 N 00 N