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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015890/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
20250513,160305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4940,30,2,0.61,115674399,23451,31.36,4925,4955,4910,6380,3440,4910,4932.60,2.26,0,3692,4990,4950,4895,4855,4800,4922,4827,146,1470,500,3530,5,1,29228750,1444,7.08,0.44,12,0.08,698.00,11123.00,6150,20240522,-19.67,4390,20250409,12.53,5030,-1.79,20250106,4390,12.53,20250409,6150,-19.67,20240522,4390,12.53,20250409,1.10,Y,015890,500,146 억,,661427,N,N,2965,N,00,N
20250513,150308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4935,25,2,0.51,107629269,21822,29.18,4925,4955,4910,6380,3440,4910,4932.15,2.26,0,2155,4990,4950,4895,4855,4800,4922,4827,146,1470,500,3530,5,1,29228750,1442,7.07,0.44,12,0.07,698.00,11123.00,6150,20240522,-19.76,4390,20250409,12.41,5030,-1.89,20250106,4390,12.41,20250409,6150,-19.76,20240522,4390,12.41,20250409,1.10,Y,015890,500,146 억,,661427,N,N,2639,N,00,N
20250513,140309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4915,5,2,0.10,99626374,20198,27.01,4925,4955,4910,6380,3440,4910,4932.49,2.26,0,1630,4990,4950,4895,4855,4800,4922,4827,146,1470,500,3530,5,1,29228750,1437,7.04,0.44,12,0.07,698.00,11123.00,6150,20240522,-20.08,4390,20250409,11.96,5030,-2.29,20250106,4390,11.96,20250409,6150,-20.08,20240522,4390,11.96,20250409,1.10,Y,015890,500,146 억,,661427,N,N,2639,N,00,N
20250513,130310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4930,20,2,0.41,93311599,18915,25.29,4925,4955,4910,6380,3440,4910,4933.21,2.26,0,615,4990,4950,4895,4855,4800,4922,4827,146,1470,500,3530,5,1,29228750,1441,7.06,0.44,12,0.06,698.00,11123.00,6150,20240522,-19.84,4390,20250409,12.30,5030,-1.99,20250106,4390,12.30,20250409,6150,-19.84,20240522,4390,12.30,20250409,1.10,Y,015890,500,146 억,,661427,N,N,2639,N,00,N
20250513,120310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4940,30,2,0.61,80103799,16239,21.71,4925,4955,4910,6380,3440,4910,4932.80,2.26,0,1272,4990,4950,4895,4855,4800,4922,4827,146,1470,500,3530,5,1,29228750,1444,7.08,0.44,12,0.06,698.00,11123.00,6150,20240522,-19.67,4390,20250409,12.53,5030,-1.79,20250106,4390,12.53,20250409,6150,-19.67,20240522,4390,12.53,20250409,1.10,Y,015890,500,146 억,,661427,N,N,2639,N,00,N
20250513,110309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4935,25,2,0.51,46475465,9438,12.62,4925,4945,4910,6380,3440,4910,4924.29,2.26,0,-555,4990,4950,4895,4855,4800,4922,4827,146,1470,500,3530,5,1,29228750,1442,7.07,0.44,12,0.03,698.00,11123.00,6150,20240522,-19.76,4390,20250409,12.41,5030,-1.89,20250106,4390,12.41,20250409,6150,-19.76,20240522,4390,12.41,20250409,1.10,Y,015890,500,146 억,,661427,N,N,2639,N,00,N
20250513,100309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4915,5,2,0.10,13373225,2717,3.63,4925,4945,4910,6380,3440,4910,4922.06,2.26,0,-1038,4990,4950,4895,4855,4800,4922,4827,146,1470,500,3530,5,1,29228750,1437,7.04,0.44,12,0.01,698.00,11123.00,6150,20240522,-20.08,4390,20250409,11.96,5030,-2.29,20250106,4390,11.96,20250409,6150,-20.08,20240522,4390,11.96,20250409,1.10,Y,015890,500,146 억,,661427,N,N,2639,N,00,N
20250513,090311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4930,20,2,0.41,275805,56,0.07,4925,4930,4925,6380,3440,4910,4925.09,2.26,0,0,4990,4950,4895,4855,4800,4922,4827,146,1470,500,3530,5,1,29228750,1441,7.06,0.44,12,0.00,698.00,11123.00,6150,20240522,-19.84,4390,20250409,12.30,5030,-1.99,20250106,4390,12.30,20250409,6150,-19.84,20240522,4390,12.30,20250409,1.10,Y,015890,500,146 억,,661427,N,N,2639,N,00,N
20250512,160305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4910,-25,5,-0.51,364618778,74701,353.56,4930,4935,4840,6410,3455,4935,4881.04,2.17,0,28041,4991,4962,4921,4892,4851,4942,4872,146,1475,500,3550,5,1,29228750,1435,7.03,0.44,12,0.26,698.00,11123.00,6150,20240522,-20.16,4390,20250409,11.85,5030,-2.39,20250106,4390,11.85,20250409,6150,-20.16,20240522,4390,11.85,20250409,1.07,Y,015890,500,146 억,,634213,N,N,2639,N,00,N
20250512,150307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4905,-30,5,-0.61,358634387,73482,347.79,4930,4935,4840,6410,3455,4935,4880.57,2.17,0,28042,4991,4962,4921,4892,4851,4942,4872,146,1475,500,3550,5,1,29228750,1434,7.03,0.44,12,0.25,698.00,11123.00,6150,20240522,-20.24,4390,20250409,11.73,5030,-2.49,20250106,4390,11.73,20250409,6150,-20.24,20240522,4390,11.73,20250409,1.07,Y,015890,500,146 억,,634213,N,N,1511,N,00,N
20250512,140307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4910,-25,5,-0.51,355204992,72783,344.49,4930,4935,4840,6410,3455,4935,4880.33,2.17,0,27851,4991,4962,4921,4892,4851,4942,4872,146,1475,500,3550,5,1,29228750,1435,7.03,0.44,12,0.25,698.00,11123.00,6150,20240522,-20.16,4390,20250409,11.85,5030,-2.39,20250106,4390,11.85,20250409,6150,-20.16,20240522,4390,11.85,20250409,1.07,Y,015890,500,146 억,,634213,N,N,1511,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 20250513 160305 55 60.00 KOSPI 화학 N N N Y 60 N 4940 30 2 0.61 115674399 23451 31.36 4925 4955 4910 6380 3440 4910 4932.60 2.26 0 3692 4990 4950 4895 4855 4800 4922 4827 146 1470 500 3530 5 1 29228750 1444 7.08 0.44 12 0.08 698.00 11123.00 6150 20240522 -19.67 4390 20250409 12.53 5030 -1.79 20250106 4390 12.53 20250409 6150 -19.67 20240522 4390 12.53 20250409 1.10 Y 015890 500 146 억 661427 N N 2965 N 00 N
3 20250513 150308 55 60.00 KOSPI 화학 N N N Y 60 N 4935 25 2 0.51 107629269 21822 29.18 4925 4955 4910 6380 3440 4910 4932.15 2.26 0 2155 4990 4950 4895 4855 4800 4922 4827 146 1470 500 3530 5 1 29228750 1442 7.07 0.44 12 0.07 698.00 11123.00 6150 20240522 -19.76 4390 20250409 12.41 5030 -1.89 20250106 4390 12.41 20250409 6150 -19.76 20240522 4390 12.41 20250409 1.10 Y 015890 500 146 억 661427 N N 2639 N 00 N
4 20250513 140309 55 60.00 KOSPI 화학 N N N Y 60 N 4915 5 2 0.10 99626374 20198 27.01 4925 4955 4910 6380 3440 4910 4932.49 2.26 0 1630 4990 4950 4895 4855 4800 4922 4827 146 1470 500 3530 5 1 29228750 1437 7.04 0.44 12 0.07 698.00 11123.00 6150 20240522 -20.08 4390 20250409 11.96 5030 -2.29 20250106 4390 11.96 20250409 6150 -20.08 20240522 4390 11.96 20250409 1.10 Y 015890 500 146 억 661427 N N 2639 N 00 N
5 20250513 130310 55 60.00 KOSPI 화학 N N N Y 60 N 4930 20 2 0.41 93311599 18915 25.29 4925 4955 4910 6380 3440 4910 4933.21 2.26 0 615 4990 4950 4895 4855 4800 4922 4827 146 1470 500 3530 5 1 29228750 1441 7.06 0.44 12 0.06 698.00 11123.00 6150 20240522 -19.84 4390 20250409 12.30 5030 -1.99 20250106 4390 12.30 20250409 6150 -19.84 20240522 4390 12.30 20250409 1.10 Y 015890 500 146 억 661427 N N 2639 N 00 N
6 20250513 120310 55 60.00 KOSPI 화학 N N N Y 60 N 4940 30 2 0.61 80103799 16239 21.71 4925 4955 4910 6380 3440 4910 4932.80 2.26 0 1272 4990 4950 4895 4855 4800 4922 4827 146 1470 500 3530 5 1 29228750 1444 7.08 0.44 12 0.06 698.00 11123.00 6150 20240522 -19.67 4390 20250409 12.53 5030 -1.79 20250106 4390 12.53 20250409 6150 -19.67 20240522 4390 12.53 20250409 1.10 Y 015890 500 146 억 661427 N N 2639 N 00 N
7 20250513 110309 55 60.00 KOSPI 화학 N N N Y 60 N 4935 25 2 0.51 46475465 9438 12.62 4925 4945 4910 6380 3440 4910 4924.29 2.26 0 -555 4990 4950 4895 4855 4800 4922 4827 146 1470 500 3530 5 1 29228750 1442 7.07 0.44 12 0.03 698.00 11123.00 6150 20240522 -19.76 4390 20250409 12.41 5030 -1.89 20250106 4390 12.41 20250409 6150 -19.76 20240522 4390 12.41 20250409 1.10 Y 015890 500 146 억 661427 N N 2639 N 00 N
8 20250513 100309 55 60.00 KOSPI 화학 N N N Y 60 N 4915 5 2 0.10 13373225 2717 3.63 4925 4945 4910 6380 3440 4910 4922.06 2.26 0 -1038 4990 4950 4895 4855 4800 4922 4827 146 1470 500 3530 5 1 29228750 1437 7.04 0.44 12 0.01 698.00 11123.00 6150 20240522 -20.08 4390 20250409 11.96 5030 -2.29 20250106 4390 11.96 20250409 6150 -20.08 20240522 4390 11.96 20250409 1.10 Y 015890 500 146 억 661427 N N 2639 N 00 N
9 20250513 090311 55 60.00 KOSPI 화학 N N N Y 60 N 4930 20 2 0.41 275805 56 0.07 4925 4930 4925 6380 3440 4910 4925.09 2.26 0 0 4990 4950 4895 4855 4800 4922 4827 146 1470 500 3530 5 1 29228750 1441 7.06 0.44 12 0.00 698.00 11123.00 6150 20240522 -19.84 4390 20250409 12.30 5030 -1.99 20250106 4390 12.30 20250409 6150 -19.84 20240522 4390 12.30 20250409 1.10 Y 015890 500 146 억 661427 N N 2639 N 00 N
10 20250512 160305 55 60.00 KOSPI 화학 N N N Y 60 N 4910 -25 5 -0.51 364618778 74701 353.56 4930 4935 4840 6410 3455 4935 4881.04 2.17 0 28041 4991 4962 4921 4892 4851 4942 4872 146 1475 500 3550 5 1 29228750 1435 7.03 0.44 12 0.26 698.00 11123.00 6150 20240522 -20.16 4390 20250409 11.85 5030 -2.39 20250106 4390 11.85 20250409 6150 -20.16 20240522 4390 11.85 20250409 1.07 Y 015890 500 146 억 634213 N N 2639 N 00 N
11 20250512 150307 55 60.00 KOSPI 화학 N N N Y 60 N 4905 -30 5 -0.61 358634387 73482 347.79 4930 4935 4840 6410 3455 4935 4880.57 2.17 0 28042 4991 4962 4921 4892 4851 4942 4872 146 1475 500 3550 5 1 29228750 1434 7.03 0.44 12 0.25 698.00 11123.00 6150 20240522 -20.24 4390 20250409 11.73 5030 -2.49 20250106 4390 11.73 20250409 6150 -20.24 20240522 4390 11.73 20250409 1.07 Y 015890 500 146 억 634213 N N 1511 N 00 N
12 20250512 140307 55 60.00 KOSPI 화학 N N N Y 60 N 4910 -25 5 -0.51 355204992 72783 344.49 4930 4935 4840 6410 3455 4935 4880.33 2.17 0 27851 4991 4962 4921 4892 4851 4942 4872 146 1475 500 3550 5 1 29228750 1435 7.03 0.44 12 0.25 698.00 11123.00 6150 20240522 -20.16 4390 20250409 11.85 5030 -2.39 20250106 4390 11.85 20250409 6150 -20.16 20240522 4390 11.85 20250409 1.07 Y 015890 500 146 억 634213 N N 1511 N 00 N