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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015890/price/prices-20250401.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
20250407,160303,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4470,-220,5,-4.69,477959575,106231,254.15,4600,4685,4445,6090,3285,4690,4499.35,1.77,0,-465,4766,4727,4651,4612,4536,4747,4632,146,1400,500,3370,5,1,29228750,1307,6.40,0.40,12,0.36,698.00,11123.00,6150,20240522,-27.32,4445,20250407,0.56,5030,-11.13,20250106,4445,0.56,20250407,6150,-27.32,20240522,4445,0.56,20250407,1.18,Y,015890,500,146 억,,515974,N,N,1607,N,00,N
20250407,150305,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4485,-205,5,-4.37,328302575,72665,173.85,4600,4685,4475,6090,3285,4690,4518.03,1.77,0,-381,4766,4727,4651,4612,4536,4747,4632,146,1400,500,3370,5,1,29228750,1311,6.43,0.40,12,0.25,698.00,11123.00,6150,20240522,-27.07,4475,20250407,0.22,5030,-10.83,20250106,4475,0.22,20250407,6150,-27.07,20240522,4475,0.22,20250407,1.18,Y,015890,500,146 억,,515974,N,N,1531,N,00,N
20250407,140305,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4485,-205,5,-4.37,307643920,68056,162.82,4600,4685,4475,6090,3285,4690,4520.45,1.77,0,-275,4766,4727,4651,4612,4536,4747,4632,146,1400,500,3370,5,1,29228750,1311,6.43,0.40,12,0.23,698.00,11123.00,6150,20240522,-27.07,4475,20250407,0.22,5030,-10.83,20250106,4475,0.22,20250407,6150,-27.07,20240522,4475,0.22,20250407,1.18,Y,015890,500,146 억,,515974,N,N,1531,N,00,N
20250407,130303,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4500,-190,5,-4.05,293654795,64940,155.37,4600,4685,4475,6090,3285,4690,4521.94,1.77,0,1015,4766,4727,4651,4612,4536,4747,4632,146,1400,500,3370,5,1,29228750,1315,6.45,0.40,12,0.22,698.00,11123.00,6150,20240522,-26.83,4475,20250407,0.56,5030,-10.54,20250106,4475,0.56,20250407,6150,-26.83,20240522,4475,0.56,20250407,1.18,Y,015890,500,146 억,,515974,N,N,1531,N,00,N
20250407,120304,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4520,-170,5,-3.62,262865290,58103,139.01,4600,4685,4475,6090,3285,4690,4524.13,1.77,0,2911,4766,4727,4651,4612,4536,4747,4632,146,1400,500,3370,5,1,29228750,1321,6.48,0.41,12,0.20,698.00,11123.00,6150,20240522,-26.50,4475,20250407,1.01,5030,-10.14,20250106,4475,1.01,20250407,6150,-26.50,20240522,4475,1.01,20250407,1.18,Y,015890,500,146 억,,515974,N,N,1531,N,00,N
20250407,110304,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4535,-155,5,-3.30,241182060,53328,127.59,4600,4685,4475,6090,3285,4690,4522.62,1.77,0,6004,4766,4727,4651,4612,4536,4747,4632,146,1400,500,3370,5,1,29228750,1326,6.50,0.41,12,0.18,698.00,11123.00,6150,20240522,-26.26,4475,20250407,1.34,5030,-9.84,20250106,4475,1.34,20250407,6150,-26.26,20240522,4475,1.34,20250407,1.18,Y,015890,500,146 억,,515974,N,N,1531,N,00,N
20250407,100304,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4505,-185,5,-3.94,197839617,43721,104.60,4600,4685,4475,6090,3285,4690,4525.05,1.77,0,2627,4766,4727,4651,4612,4536,4747,4632,146,1400,500,3370,5,1,29228750,1317,6.45,0.41,12,0.15,698.00,11123.00,6150,20240522,-26.75,4475,20250407,0.67,5030,-10.44,20250106,4475,0.67,20250407,6150,-26.75,20240522,4475,0.67,20250407,1.18,Y,015890,500,146 억,,515974,N,N,1531,N,00,N
20250407,090304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4685,-5,5,-0.11,1634865,354,0.85,4600,4685,4595,6090,3285,4690,4618.26,1.77,0,109,4766,4727,4651,4612,4536,4747,4632,146,1400,500,3370,5,1,29228750,1369,6.71,0.42,12,0.00,698.00,11123.00,6150,20240522,-23.82,4575,20250404,2.40,5030,-6.86,20250106,4575,2.40,20250404,6150,-23.82,20240522,4575,2.40,20250404,1.18,Y,015890,500,146 억,,515974,N,N,1531,N,00,N
20250404,160304,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4690,40,2,0.86,193337760,41798,106.24,4645,4690,4575,6040,3255,4650,4625.53,1.77,0,-202,4723,4686,4668,4631,4613,4677,4622,146,1390,500,3340,5,1,29228750,1371,6.72,0.42,12,0.14,698.00,11123.00,6150,20240522,-23.74,4575,20250404,2.51,5030,-6.76,20250106,4575,2.51,20250404,6150,-23.74,20240522,4575,2.51,20250404,1.20,Y,015890,500,146 억,,516271,N,N,1531,N,00,N
20250404,150305,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4665,15,2,0.32,188968475,40861,103.86,4645,4690,4575,6040,3255,4650,4624.67,1.77,0,-150,4723,4686,4668,4631,4613,4677,4622,146,1390,500,3340,5,1,29228750,1364,6.68,0.42,12,0.14,698.00,11123.00,6150,20240522,-24.15,4575,20250404,1.97,5030,-7.26,20250106,4575,1.97,20250404,6150,-24.15,20240522,4575,1.97,20250404,1.20,Y,015890,500,146 억,,516271,N,N,1699,N,00,N
20250404,140306,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4615,-35,5,-0.75,181995450,39352,100.02,4645,4690,4575,6040,3255,4650,4624.81,1.77,0,-161,4723,4686,4668,4631,4613,4677,4622,146,1390,500,3340,5,1,29228750,1349,6.61,0.41,12,0.13,698.00,11123.00,6150,20240522,-24.96,4575,20250404,0.87,5030,-8.25,20250106,4575,0.87,20250404,6150,-24.96,20240522,4575,0.87,20250404,1.20,Y,015890,500,146 억,,516271,N,N,1699,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 20250407 160303 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4470 -220 5 -4.69 477959575 106231 254.15 4600 4685 4445 6090 3285 4690 4499.35 1.77 0 -465 4766 4727 4651 4612 4536 4747 4632 146 1400 500 3370 5 1 29228750 1307 6.40 0.40 12 0.36 698.00 11123.00 6150 20240522 -27.32 4445 20250407 0.56 5030 -11.13 20250106 4445 0.56 20250407 6150 -27.32 20240522 4445 0.56 20250407 1.18 Y 015890 500 146 억 515974 N N 1607 N 00 N
3 20250407 150305 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4485 -205 5 -4.37 328302575 72665 173.85 4600 4685 4475 6090 3285 4690 4518.03 1.77 0 -381 4766 4727 4651 4612 4536 4747 4632 146 1400 500 3370 5 1 29228750 1311 6.43 0.40 12 0.25 698.00 11123.00 6150 20240522 -27.07 4475 20250407 0.22 5030 -10.83 20250106 4475 0.22 20250407 6150 -27.07 20240522 4475 0.22 20250407 1.18 Y 015890 500 146 억 515974 N N 1531 N 00 N
4 20250407 140305 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4485 -205 5 -4.37 307643920 68056 162.82 4600 4685 4475 6090 3285 4690 4520.45 1.77 0 -275 4766 4727 4651 4612 4536 4747 4632 146 1400 500 3370 5 1 29228750 1311 6.43 0.40 12 0.23 698.00 11123.00 6150 20240522 -27.07 4475 20250407 0.22 5030 -10.83 20250106 4475 0.22 20250407 6150 -27.07 20240522 4475 0.22 20250407 1.18 Y 015890 500 146 억 515974 N N 1531 N 00 N
5 20250407 130303 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4500 -190 5 -4.05 293654795 64940 155.37 4600 4685 4475 6090 3285 4690 4521.94 1.77 0 1015 4766 4727 4651 4612 4536 4747 4632 146 1400 500 3370 5 1 29228750 1315 6.45 0.40 12 0.22 698.00 11123.00 6150 20240522 -26.83 4475 20250407 0.56 5030 -10.54 20250106 4475 0.56 20250407 6150 -26.83 20240522 4475 0.56 20250407 1.18 Y 015890 500 146 억 515974 N N 1531 N 00 N
6 20250407 120304 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4520 -170 5 -3.62 262865290 58103 139.01 4600 4685 4475 6090 3285 4690 4524.13 1.77 0 2911 4766 4727 4651 4612 4536 4747 4632 146 1400 500 3370 5 1 29228750 1321 6.48 0.41 12 0.20 698.00 11123.00 6150 20240522 -26.50 4475 20250407 1.01 5030 -10.14 20250106 4475 1.01 20250407 6150 -26.50 20240522 4475 1.01 20250407 1.18 Y 015890 500 146 억 515974 N N 1531 N 00 N
7 20250407 110304 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4535 -155 5 -3.30 241182060 53328 127.59 4600 4685 4475 6090 3285 4690 4522.62 1.77 0 6004 4766 4727 4651 4612 4536 4747 4632 146 1400 500 3370 5 1 29228750 1326 6.50 0.41 12 0.18 698.00 11123.00 6150 20240522 -26.26 4475 20250407 1.34 5030 -9.84 20250106 4475 1.34 20250407 6150 -26.26 20240522 4475 1.34 20250407 1.18 Y 015890 500 146 억 515974 N N 1531 N 00 N
8 20250407 100304 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4505 -185 5 -3.94 197839617 43721 104.60 4600 4685 4475 6090 3285 4690 4525.05 1.77 0 2627 4766 4727 4651 4612 4536 4747 4632 146 1400 500 3370 5 1 29228750 1317 6.45 0.41 12 0.15 698.00 11123.00 6150 20240522 -26.75 4475 20250407 0.67 5030 -10.44 20250106 4475 0.67 20250407 6150 -26.75 20240522 4475 0.67 20250407 1.18 Y 015890 500 146 억 515974 N N 1531 N 00 N
9 20250407 090304 55 60.00 KOSPI 화학 N N N Y 60 N 4685 -5 5 -0.11 1634865 354 0.85 4600 4685 4595 6090 3285 4690 4618.26 1.77 0 109 4766 4727 4651 4612 4536 4747 4632 146 1400 500 3370 5 1 29228750 1369 6.71 0.42 12 0.00 698.00 11123.00 6150 20240522 -23.82 4575 20250404 2.40 5030 -6.86 20250106 4575 2.40 20250404 6150 -23.82 20240522 4575 2.40 20250404 1.18 Y 015890 500 146 억 515974 N N 1531 N 00 N
10 20250404 160304 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4690 40 2 0.86 193337760 41798 106.24 4645 4690 4575 6040 3255 4650 4625.53 1.77 0 -202 4723 4686 4668 4631 4613 4677 4622 146 1390 500 3340 5 1 29228750 1371 6.72 0.42 12 0.14 698.00 11123.00 6150 20240522 -23.74 4575 20250404 2.51 5030 -6.76 20250106 4575 2.51 20250404 6150 -23.74 20240522 4575 2.51 20250404 1.20 Y 015890 500 146 억 516271 N N 1531 N 00 N
11 20250404 150305 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4665 15 2 0.32 188968475 40861 103.86 4645 4690 4575 6040 3255 4650 4624.67 1.77 0 -150 4723 4686 4668 4631 4613 4677 4622 146 1390 500 3340 5 1 29228750 1364 6.68 0.42 12 0.14 698.00 11123.00 6150 20240522 -24.15 4575 20250404 1.97 5030 -7.26 20250106 4575 1.97 20250404 6150 -24.15 20240522 4575 1.97 20250404 1.20 Y 015890 500 146 억 516271 N N 1699 N 00 N
12 20250404 140306 55 60.00 KOSPI 신저가 화학 N N N Y 60 N 4615 -35 5 -0.75 181995450 39352 100.02 4645 4690 4575 6040 3255 4650 4624.81 1.77 0 -161 4723 4686 4668 4631 4613 4677 4622 146 1390 500 3340 5 1 29228750 1349 6.61 0.41 12 0.13 698.00 11123.00 6150 20240522 -24.96 4575 20250404 0.87 5030 -8.25 20250106 4575 0.87 20250404 6150 -24.96 20240522 4575 0.87 20250404 1.20 Y 015890 500 146 억 516271 N N 1699 N 00 N