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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015890/price/prices-20250301.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
20250312,160314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4750,5,2,0.11,122328158,25743,53.18,4740,4785,4730,6160,3325,4745,4751.90,1.46,0,742,4841,4792,4746,4697,4651,4770,4675,146,1415,500,3510,5,1,29228750,1388,8.53,0.44,12,0.09,557.00,10740.00,6170,20240305,-23.01,4700,20250311,1.06,5030,-5.57,20250106,4700,1.06,20250311,6150,-22.76,20240522,4700,1.06,20250311,1.18,N,015890,500,146 억,,426143,N,N,33,N,00,N
20250312,150315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4750,5,2,0.11,115792458,24366,50.34,4740,4785,4730,6160,3325,4745,4752.21,1.46,0,872,4841,4792,4746,4697,4651,4770,4675,146,1415,500,3510,5,1,29228750,1388,8.53,0.44,12,0.08,557.00,10740.00,6170,20240305,-23.01,4700,20250311,1.06,5030,-5.57,20250106,4700,1.06,20250311,6150,-22.76,20240522,4700,1.06,20250311,1.18,N,015890,500,146 억,,426143,N,N,4,N,00,N
20250312,140314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4755,10,2,0.21,94212723,19819,40.94,4740,4785,4730,6160,3325,4745,4753.66,1.46,0,-476,4841,4792,4746,4697,4651,4770,4675,146,1415,500,3510,5,1,29228750,1390,8.54,0.44,12,0.07,557.00,10740.00,6170,20240305,-22.93,4700,20250311,1.17,5030,-5.47,20250106,4700,1.17,20250311,6150,-22.68,20240522,4700,1.17,20250311,1.18,N,015890,500,146 억,,426143,N,N,4,N,00,N
20250312,130314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4765,20,2,0.42,77915208,16388,33.86,4740,4785,4730,6160,3325,4745,4754.41,1.46,0,-518,4841,4792,4746,4697,4651,4770,4675,146,1415,500,3510,5,1,29228750,1393,8.55,0.44,12,0.06,557.00,10740.00,6170,20240305,-22.77,4700,20250311,1.38,5030,-5.27,20250106,4700,1.38,20250311,6150,-22.52,20240522,4700,1.38,20250311,1.18,N,015890,500,146 억,,426143,N,N,4,N,00,N
20250312,120315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4765,20,2,0.42,63465643,13354,27.59,4740,4785,4730,6160,3325,4745,4752.56,1.46,0,-582,4841,4792,4746,4697,4651,4770,4675,146,1415,500,3510,5,1,29228750,1393,8.55,0.44,12,0.05,557.00,10740.00,6170,20240305,-22.77,4700,20250311,1.38,5030,-5.27,20250106,4700,1.38,20250311,6150,-22.52,20240522,4700,1.38,20250311,1.18,N,015890,500,146 억,,426143,N,N,4,N,00,N
20250312,110312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4765,20,2,0.42,62108048,13069,27.00,4740,4785,4730,6160,3325,4745,4752.32,1.46,0,-582,4841,4792,4746,4697,4651,4770,4675,146,1415,500,3510,5,1,29228750,1393,8.55,0.44,12,0.04,557.00,10740.00,6170,20240305,-22.77,4700,20250311,1.38,5030,-5.27,20250106,4700,1.38,20250311,6150,-22.52,20240522,4700,1.38,20250311,1.18,N,015890,500,146 억,,426143,N,N,4,N,00,N
20250312,100314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4750,5,2,0.11,40786925,8591,17.75,4740,4785,4730,6160,3325,4745,4747.63,1.46,0,154,4841,4792,4746,4697,4651,4770,4675,146,1415,500,3510,5,1,29228750,1388,8.53,0.44,12,0.03,557.00,10740.00,6170,20240305,-23.01,4700,20250311,1.06,5030,-5.57,20250106,4700,1.06,20250311,6150,-22.76,20240522,4700,1.06,20250311,1.18,N,015890,500,146 억,,426143,N,N,4,N,00,N
20250312,090315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4750,5,2,0.11,2100070,443,0.92,4740,4750,4740,6160,3325,4745,4740.56,1.46,0,-36,4841,4792,4746,4697,4651,4770,4675,146,1415,500,3510,5,1,29228750,1388,8.53,0.44,12,0.00,557.00,10740.00,6170,20240305,-23.01,4700,20250311,1.06,5030,-5.57,20250106,4700,1.06,20250311,6150,-22.76,20240522,4700,1.06,20250311,1.18,N,015890,500,146 억,,426143,N,N,4,N,00,N
20250311,160312,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4745,-60,5,-1.25,229002352,48373,270.59,4750,4795,4700,6240,3365,4805,4734.08,1.53,0,-14783,4835,4820,4790,4775,4745,4827,4782,146,1435,500,3550,5,1,29228750,1387,8.52,0.44,12,0.17,557.00,10740.00,6190,20240227,-23.34,4700,20250311,0.96,5030,-5.67,20250106,4700,0.96,20250311,6150,-22.85,20240522,4700,0.96,20250311,1.18,N,015890,500,146 억,,446709,N,N,4,N,00,N
20250311,150313,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4745,-60,5,-1.25,228371327,48240,269.84,4750,4795,4700,6240,3365,4805,4734.07,1.53,0,-14745,4835,4820,4790,4775,4745,4827,4782,146,1435,500,3550,5,1,29228750,1387,8.52,0.44,12,0.17,557.00,10740.00,6190,20240227,-23.34,4700,20250311,0.96,5030,-5.67,20250106,4700,0.96,20250311,6150,-22.85,20240522,4700,0.96,20250311,1.18,N,015890,500,146 억,,446709,N,N,4,N,00,N
20250311,140314,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4745,-60,5,-1.25,219683492,46408,259.60,4750,4795,4700,6240,3365,4805,4733.74,1.53,0,-13688,4835,4820,4790,4775,4745,4827,4782,146,1435,500,3550,5,1,29228750,1387,8.52,0.44,12,0.16,557.00,10740.00,6190,20240227,-23.34,4700,20250311,0.96,5030,-5.67,20250106,4700,0.96,20250311,6150,-22.85,20240522,4700,0.96,20250311,1.18,N,015890,500,146 억,,446709,N,N,4,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 20250312 160314 55 60.00 KOSPI 화학 N N N Y 60 N 4750 5 2 0.11 122328158 25743 53.18 4740 4785 4730 6160 3325 4745 4751.90 1.46 0 742 4841 4792 4746 4697 4651 4770 4675 146 1415 500 3510 5 1 29228750 1388 8.53 0.44 12 0.09 557.00 10740.00 6170 20240305 -23.01 4700 20250311 1.06 5030 -5.57 20250106 4700 1.06 20250311 6150 -22.76 20240522 4700 1.06 20250311 1.18 N 015890 500 146 억 426143 N N 33 N 00 N
3 20250312 150315 55 60.00 KOSPI 화학 N N N Y 60 N 4750 5 2 0.11 115792458 24366 50.34 4740 4785 4730 6160 3325 4745 4752.21 1.46 0 872 4841 4792 4746 4697 4651 4770 4675 146 1415 500 3510 5 1 29228750 1388 8.53 0.44 12 0.08 557.00 10740.00 6170 20240305 -23.01 4700 20250311 1.06 5030 -5.57 20250106 4700 1.06 20250311 6150 -22.76 20240522 4700 1.06 20250311 1.18 N 015890 500 146 억 426143 N N 4 N 00 N
4 20250312 140314 55 60.00 KOSPI 화학 N N N Y 60 N 4755 10 2 0.21 94212723 19819 40.94 4740 4785 4730 6160 3325 4745 4753.66 1.46 0 -476 4841 4792 4746 4697 4651 4770 4675 146 1415 500 3510 5 1 29228750 1390 8.54 0.44 12 0.07 557.00 10740.00 6170 20240305 -22.93 4700 20250311 1.17 5030 -5.47 20250106 4700 1.17 20250311 6150 -22.68 20240522 4700 1.17 20250311 1.18 N 015890 500 146 억 426143 N N 4 N 00 N
5 20250312 130314 55 60.00 KOSPI 화학 N N N Y 60 N 4765 20 2 0.42 77915208 16388 33.86 4740 4785 4730 6160 3325 4745 4754.41 1.46 0 -518 4841 4792 4746 4697 4651 4770 4675 146 1415 500 3510 5 1 29228750 1393 8.55 0.44 12 0.06 557.00 10740.00 6170 20240305 -22.77 4700 20250311 1.38 5030 -5.27 20250106 4700 1.38 20250311 6150 -22.52 20240522 4700 1.38 20250311 1.18 N 015890 500 146 억 426143 N N 4 N 00 N
6 20250312 120315 55 60.00 KOSPI 화학 N N N Y 60 N 4765 20 2 0.42 63465643 13354 27.59 4740 4785 4730 6160 3325 4745 4752.56 1.46 0 -582 4841 4792 4746 4697 4651 4770 4675 146 1415 500 3510 5 1 29228750 1393 8.55 0.44 12 0.05 557.00 10740.00 6170 20240305 -22.77 4700 20250311 1.38 5030 -5.27 20250106 4700 1.38 20250311 6150 -22.52 20240522 4700 1.38 20250311 1.18 N 015890 500 146 억 426143 N N 4 N 00 N
7 20250312 110312 55 60.00 KOSPI 화학 N N N Y 60 N 4765 20 2 0.42 62108048 13069 27.00 4740 4785 4730 6160 3325 4745 4752.32 1.46 0 -582 4841 4792 4746 4697 4651 4770 4675 146 1415 500 3510 5 1 29228750 1393 8.55 0.44 12 0.04 557.00 10740.00 6170 20240305 -22.77 4700 20250311 1.38 5030 -5.27 20250106 4700 1.38 20250311 6150 -22.52 20240522 4700 1.38 20250311 1.18 N 015890 500 146 억 426143 N N 4 N 00 N
8 20250312 100314 55 60.00 KOSPI 화학 N N N Y 60 N 4750 5 2 0.11 40786925 8591 17.75 4740 4785 4730 6160 3325 4745 4747.63 1.46 0 154 4841 4792 4746 4697 4651 4770 4675 146 1415 500 3510 5 1 29228750 1388 8.53 0.44 12 0.03 557.00 10740.00 6170 20240305 -23.01 4700 20250311 1.06 5030 -5.57 20250106 4700 1.06 20250311 6150 -22.76 20240522 4700 1.06 20250311 1.18 N 015890 500 146 억 426143 N N 4 N 00 N
9 20250312 090315 55 60.00 KOSPI 화학 N N N Y 60 N 4750 5 2 0.11 2100070 443 0.92 4740 4750 4740 6160 3325 4745 4740.56 1.46 0 -36 4841 4792 4746 4697 4651 4770 4675 146 1415 500 3510 5 1 29228750 1388 8.53 0.44 12 0.00 557.00 10740.00 6170 20240305 -23.01 4700 20250311 1.06 5030 -5.57 20250106 4700 1.06 20250311 6150 -22.76 20240522 4700 1.06 20250311 1.18 N 015890 500 146 억 426143 N N 4 N 00 N
10 20250311 160312 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4745 -60 5 -1.25 229002352 48373 270.59 4750 4795 4700 6240 3365 4805 4734.08 1.53 0 -14783 4835 4820 4790 4775 4745 4827 4782 146 1435 500 3550 5 1 29228750 1387 8.52 0.44 12 0.17 557.00 10740.00 6190 20240227 -23.34 4700 20250311 0.96 5030 -5.67 20250106 4700 0.96 20250311 6150 -22.85 20240522 4700 0.96 20250311 1.18 N 015890 500 146 억 446709 N N 4 N 00 N
11 20250311 150313 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4745 -60 5 -1.25 228371327 48240 269.84 4750 4795 4700 6240 3365 4805 4734.07 1.53 0 -14745 4835 4820 4790 4775 4745 4827 4782 146 1435 500 3550 5 1 29228750 1387 8.52 0.44 12 0.17 557.00 10740.00 6190 20240227 -23.34 4700 20250311 0.96 5030 -5.67 20250106 4700 0.96 20250311 6150 -22.85 20240522 4700 0.96 20250311 1.18 N 015890 500 146 억 446709 N N 4 N 00 N
12 20250311 140314 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4745 -60 5 -1.25 219683492 46408 259.60 4750 4795 4700 6240 3365 4805 4733.74 1.53 0 -13688 4835 4820 4790 4775 4745 4827 4782 146 1435 500 3550 5 1 29228750 1387 8.52 0.44 12 0.16 557.00 10740.00 6190 20240227 -23.34 4700 20250311 0.96 5030 -5.67 20250106 4700 0.96 20250311 6150 -22.85 20240522 4700 0.96 20250311 1.18 N 015890 500 146 억 446709 N N 4 N 00 N