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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4760,-10,5,-0.21,50231698,10536,58.30,4750,4785,4750,6200,3340,4770,4767.65,1.47,0,-974,4833,4801,4778,4746,4723,4817,4762,146,1430,500,3520,5,1,29228750,1391,8.55,0.44,12,0.04,557.00,10740.00,6150,20240522,-22.60,4700,20250311,1.28,5030,-5.37,20250106,4700,1.28,20250311,6150,-22.60,20240522,4700,1.28,20250311,1.18,N,015890,500,146 억,,430161,N,N,27,N,00,N
20250318,150320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4760,-10,5,-0.21,40574168,8507,47.07,4750,4785,4750,6200,3340,4770,4769.50,1.47,0,-955,4833,4801,4778,4746,4723,4817,4762,146,1430,500,3520,5,1,29228750,1391,8.55,0.44,12,0.03,557.00,10740.00,6150,20240522,-22.60,4700,20250311,1.28,5030,-5.37,20250106,4700,1.28,20250311,6150,-22.60,20240522,4700,1.28,20250311,1.18,N,015890,500,146 억,,430161,N,N,7,N,00,N
20250318,140319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4760,-10,5,-0.21,37889664,7944,43.96,4750,4785,4750,6200,3340,4770,4769.60,1.47,0,-957,4833,4801,4778,4746,4723,4817,4762,146,1430,500,3520,5,1,29228750,1391,8.55,0.44,12,0.03,557.00,10740.00,6150,20240522,-22.60,4700,20250311,1.28,5030,-5.37,20250106,4700,1.28,20250311,6150,-22.60,20240522,4700,1.28,20250311,1.18,N,015890,500,146 억,,430161,N,N,7,N,00,N
20250318,130319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4775,5,2,0.10,23659580,4959,27.44,4750,4785,4750,6200,3340,4770,4771.04,1.47,0,-479,4833,4801,4778,4746,4723,4817,4762,146,1430,500,3520,5,1,29228750,1396,8.57,0.44,12,0.02,557.00,10740.00,6150,20240522,-22.36,4700,20250311,1.60,5030,-5.07,20250106,4700,1.60,20250311,6150,-22.36,20240522,4700,1.60,20250311,1.18,N,015890,500,146 억,,430161,N,N,7,N,00,N
20250318,120318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4770,0,3,0.00,23063315,4834,26.75,4750,4785,4750,6200,3340,4770,4771.06,1.47,0,-478,4833,4801,4778,4746,4723,4817,4762,146,1430,500,3520,5,1,29228750,1394,8.56,0.44,12,0.02,557.00,10740.00,6150,20240522,-22.44,4700,20250311,1.49,5030,-5.17,20250106,4700,1.49,20250311,6150,-22.44,20240522,4700,1.49,20250311,1.18,N,015890,500,146 억,,430161,N,N,7,N,00,N
20250318,110318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4755,-15,5,-0.31,21616550,4530,25.07,4750,4785,4750,6200,3340,4770,4771.87,1.47,0,-478,4833,4801,4778,4746,4723,4817,4762,146,1430,500,3520,5,1,29228750,1390,8.54,0.44,12,0.02,557.00,10740.00,6150,20240522,-22.68,4700,20250311,1.17,5030,-5.47,20250106,4700,1.17,20250311,6150,-22.68,20240522,4700,1.17,20250311,1.18,N,015890,500,146 억,,430161,N,N,7,N,00,N
20250318,100319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4775,5,2,0.10,12563380,2633,14.57,4750,4785,4750,6200,3340,4770,4771.51,1.47,0,-159,4833,4801,4778,4746,4723,4817,4762,146,1430,500,3520,5,1,29228750,1396,8.57,0.44,12,0.01,557.00,10740.00,6150,20240522,-22.36,4700,20250311,1.60,5030,-5.07,20250106,4700,1.60,20250311,6150,-22.36,20240522,4700,1.60,20250311,1.18,N,015890,500,146 억,,430161,N,N,7,N,00,N
20250318,090319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4775,5,2,0.10,1382275,291,1.61,4750,4775,4750,6200,3340,4770,4750.09,1.47,0,-36,4833,4801,4778,4746,4723,4817,4762,146,1430,500,3520,5,1,29228750,1396,8.57,0.44,12,0.00,557.00,10740.00,6150,20240522,-22.36,4700,20250311,1.60,5030,-5.07,20250106,4700,1.60,20250311,6150,-22.36,20240522,4700,1.60,20250311,1.18,N,015890,500,146 억,,430161,N,N,7,N,00,N
20250317,160319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4770,0,3,0.00,86128785,18031,65.15,4755,4810,4755,6200,3340,4770,4776.71,1.46,0,4489,4850,4810,4760,4720,4670,4830,4740,146,1430,500,3520,5,1,29228750,1394,8.56,0.44,12,0.06,557.00,10740.00,6170,20240305,-22.69,4700,20250311,1.49,5030,-5.17,20250106,4700,1.49,20250311,6150,-22.44,20240522,4700,1.49,20250311,1.17,N,015890,500,146 억,,426150,N,N,7,N,00,N
20250317,150318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4780,10,2,0.21,77573505,16239,58.67,4755,4810,4755,6200,3340,4770,4776.99,1.46,0,5233,4850,4810,4760,4720,4670,4830,4740,146,1430,500,3520,5,1,29228750,1397,8.58,0.45,12,0.06,557.00,10740.00,6170,20240305,-22.53,4700,20250311,1.70,5030,-4.97,20250106,4700,1.70,20250311,6150,-22.28,20240522,4700,1.70,20250311,1.17,N,015890,500,146 억,,426150,N,N,9,N,00,N
20250317,140319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4770,0,3,0.00,75435900,15791,57.05,4755,4810,4755,6200,3340,4770,4777.15,1.46,0,5261,4850,4810,4760,4720,4670,4830,4740,146,1430,500,3520,5,1,29228750,1394,8.56,0.44,12,0.05,557.00,10740.00,6170,20240305,-22.69,4700,20250311,1.49,5030,-5.17,20250106,4700,1.49,20250311,6150,-22.44,20240522,4700,1.49,20250311,1.17,N,015890,500,146 억,,426150,N,N,9,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 20250318 160318 55 60.00 KOSPI 화학 N N N Y 60 N 4760 -10 5 -0.21 50231698 10536 58.30 4750 4785 4750 6200 3340 4770 4767.65 1.47 0 -974 4833 4801 4778 4746 4723 4817 4762 146 1430 500 3520 5 1 29228750 1391 8.55 0.44 12 0.04 557.00 10740.00 6150 20240522 -22.60 4700 20250311 1.28 5030 -5.37 20250106 4700 1.28 20250311 6150 -22.60 20240522 4700 1.28 20250311 1.18 N 015890 500 146 억 430161 N N 27 N 00 N
3 20250318 150320 55 60.00 KOSPI 화학 N N N Y 60 N 4760 -10 5 -0.21 40574168 8507 47.07 4750 4785 4750 6200 3340 4770 4769.50 1.47 0 -955 4833 4801 4778 4746 4723 4817 4762 146 1430 500 3520 5 1 29228750 1391 8.55 0.44 12 0.03 557.00 10740.00 6150 20240522 -22.60 4700 20250311 1.28 5030 -5.37 20250106 4700 1.28 20250311 6150 -22.60 20240522 4700 1.28 20250311 1.18 N 015890 500 146 억 430161 N N 7 N 00 N
4 20250318 140319 55 60.00 KOSPI 화학 N N N Y 60 N 4760 -10 5 -0.21 37889664 7944 43.96 4750 4785 4750 6200 3340 4770 4769.60 1.47 0 -957 4833 4801 4778 4746 4723 4817 4762 146 1430 500 3520 5 1 29228750 1391 8.55 0.44 12 0.03 557.00 10740.00 6150 20240522 -22.60 4700 20250311 1.28 5030 -5.37 20250106 4700 1.28 20250311 6150 -22.60 20240522 4700 1.28 20250311 1.18 N 015890 500 146 억 430161 N N 7 N 00 N
5 20250318 130319 55 60.00 KOSPI 화학 N N N Y 60 N 4775 5 2 0.10 23659580 4959 27.44 4750 4785 4750 6200 3340 4770 4771.04 1.47 0 -479 4833 4801 4778 4746 4723 4817 4762 146 1430 500 3520 5 1 29228750 1396 8.57 0.44 12 0.02 557.00 10740.00 6150 20240522 -22.36 4700 20250311 1.60 5030 -5.07 20250106 4700 1.60 20250311 6150 -22.36 20240522 4700 1.60 20250311 1.18 N 015890 500 146 억 430161 N N 7 N 00 N
6 20250318 120318 55 60.00 KOSPI 화학 N N N Y 60 N 4770 0 3 0.00 23063315 4834 26.75 4750 4785 4750 6200 3340 4770 4771.06 1.47 0 -478 4833 4801 4778 4746 4723 4817 4762 146 1430 500 3520 5 1 29228750 1394 8.56 0.44 12 0.02 557.00 10740.00 6150 20240522 -22.44 4700 20250311 1.49 5030 -5.17 20250106 4700 1.49 20250311 6150 -22.44 20240522 4700 1.49 20250311 1.18 N 015890 500 146 억 430161 N N 7 N 00 N
7 20250318 110318 55 60.00 KOSPI 화학 N N N Y 60 N 4755 -15 5 -0.31 21616550 4530 25.07 4750 4785 4750 6200 3340 4770 4771.87 1.47 0 -478 4833 4801 4778 4746 4723 4817 4762 146 1430 500 3520 5 1 29228750 1390 8.54 0.44 12 0.02 557.00 10740.00 6150 20240522 -22.68 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 430161 N N 7 N 00 N
8 20250318 100319 55 60.00 KOSPI 화학 N N N Y 60 N 4775 5 2 0.10 12563380 2633 14.57 4750 4785 4750 6200 3340 4770 4771.51 1.47 0 -159 4833 4801 4778 4746 4723 4817 4762 146 1430 500 3520 5 1 29228750 1396 8.57 0.44 12 0.01 557.00 10740.00 6150 20240522 -22.36 4700 20250311 1.60 5030 -5.07 20250106 4700 1.60 20250311 6150 -22.36 20240522 4700 1.60 20250311 1.18 N 015890 500 146 억 430161 N N 7 N 00 N
9 20250318 090319 55 60.00 KOSPI 화학 N N N Y 60 N 4775 5 2 0.10 1382275 291 1.61 4750 4775 4750 6200 3340 4770 4750.09 1.47 0 -36 4833 4801 4778 4746 4723 4817 4762 146 1430 500 3520 5 1 29228750 1396 8.57 0.44 12 0.00 557.00 10740.00 6150 20240522 -22.36 4700 20250311 1.60 5030 -5.07 20250106 4700 1.60 20250311 6150 -22.36 20240522 4700 1.60 20250311 1.18 N 015890 500 146 억 430161 N N 7 N 00 N
10 20250317 160319 55 60.00 KOSPI 화학 N N N Y 60 N 4770 0 3 0.00 86128785 18031 65.15 4755 4810 4755 6200 3340 4770 4776.71 1.46 0 4489 4850 4810 4760 4720 4670 4830 4740 146 1430 500 3520 5 1 29228750 1394 8.56 0.44 12 0.06 557.00 10740.00 6170 20240305 -22.69 4700 20250311 1.49 5030 -5.17 20250106 4700 1.49 20250311 6150 -22.44 20240522 4700 1.49 20250311 1.17 N 015890 500 146 억 426150 N N 7 N 00 N
11 20250317 150318 55 60.00 KOSPI 화학 N N N Y 60 N 4780 10 2 0.21 77573505 16239 58.67 4755 4810 4755 6200 3340 4770 4776.99 1.46 0 5233 4850 4810 4760 4720 4670 4830 4740 146 1430 500 3520 5 1 29228750 1397 8.58 0.45 12 0.06 557.00 10740.00 6170 20240305 -22.53 4700 20250311 1.70 5030 -4.97 20250106 4700 1.70 20250311 6150 -22.28 20240522 4700 1.70 20250311 1.17 N 015890 500 146 억 426150 N N 9 N 00 N
12 20250317 140319 55 60.00 KOSPI 화학 N N N Y 60 N 4770 0 3 0.00 75435900 15791 57.05 4755 4810 4755 6200 3340 4770 4777.15 1.46 0 5261 4850 4810 4760 4720 4670 4830 4740 146 1430 500 3520 5 1 29228750 1394 8.56 0.44 12 0.05 557.00 10740.00 6170 20240305 -22.69 4700 20250311 1.49 5030 -5.17 20250106 4700 1.49 20250311 6150 -22.44 20240522 4700 1.49 20250311 1.17 N 015890 500 146 억 426150 N N 9 N 00 N