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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4655,80,2,1.75,159303093,34520,38.42,4530,4660,4530,5940,3205,4575,4614.81,2.00,0,11483,4658,4616,4553,4511,4448,4637,4532,146,1365,500,3290,5,1,29228750,1361,6.67,0.42,12,0.12,698.00,11123.00,6150,20240522,-24.31,4390,20250409,6.04,5030,-7.46,20250106,4390,6.04,20250409,6150,-24.31,20240522,4390,6.04,20250409,1.16,Y,015890,500,146 억,,584741,N,N,55,N,00,N
20250411,150310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4655,80,2,1.75,150676388,32663,36.35,4530,4660,4530,5940,3205,4575,4613.06,2.00,0,11562,4658,4616,4553,4511,4448,4637,4532,146,1365,500,3290,5,1,29228750,1361,6.67,0.42,12,0.11,698.00,11123.00,6150,20240522,-24.31,4390,20250409,6.04,5030,-7.46,20250106,4390,6.04,20250409,6150,-24.31,20240522,4390,6.04,20250409,1.16,Y,015890,500,146 억,,584741,N,N,22,N,00,N
20250411,140310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4645,70,2,1.53,142638108,30934,34.43,4530,4660,4530,5940,3205,4575,4611.05,2.00,0,10786,4658,4616,4553,4511,4448,4637,4532,146,1365,500,3290,5,1,29228750,1358,6.65,0.42,12,0.11,698.00,11123.00,6150,20240522,-24.47,4390,20250409,5.81,5030,-7.65,20250106,4390,5.81,20250409,6150,-24.47,20240522,4390,5.81,20250409,1.16,Y,015890,500,146 억,,584741,N,N,22,N,00,N
20250411,130311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4625,50,2,1.09,100673358,21896,24.37,4530,4635,4530,5940,3205,4575,4597.80,2.00,0,9284,4658,4616,4553,4511,4448,4637,4532,146,1365,500,3290,5,1,29228750,1352,6.63,0.42,12,0.07,698.00,11123.00,6150,20240522,-24.80,4390,20250409,5.35,5030,-8.05,20250106,4390,5.35,20250409,6150,-24.80,20240522,4390,5.35,20250409,1.16,Y,015890,500,146 억,,584741,N,N,22,N,00,N
20250411,120311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4620,45,2,0.98,93470873,20340,22.64,4530,4630,4530,5940,3205,4575,4595.42,2.00,0,8445,4658,4616,4553,4511,4448,4637,4532,146,1365,500,3290,5,1,29228750,1350,6.62,0.42,12,0.07,698.00,11123.00,6150,20240522,-24.88,4390,20250409,5.24,5030,-8.15,20250106,4390,5.24,20250409,6150,-24.88,20240522,4390,5.24,20250409,1.16,Y,015890,500,146 억,,584741,N,N,22,N,00,N
20250411,110309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4600,25,2,0.55,57639933,12573,13.99,4530,4610,4530,5940,3205,4575,4584.42,2.00,0,1766,4658,4616,4553,4511,4448,4637,4532,146,1365,500,3290,5,1,29228750,1345,6.59,0.41,12,0.04,698.00,11123.00,6150,20240522,-25.20,4390,20250409,4.78,5030,-8.55,20250106,4390,4.78,20250409,6150,-25.20,20240522,4390,4.78,20250409,1.16,Y,015890,500,146 억,,584741,N,N,22,N,00,N
20250411,100311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4575,0,3,0.00,26614643,5824,6.48,4530,4590,4530,5940,3205,4575,4569.82,2.00,0,742,4658,4616,4553,4511,4448,4637,4532,146,1365,500,3290,5,1,29228750,1337,6.55,0.41,12,0.02,698.00,11123.00,6150,20240522,-25.61,4390,20250409,4.21,5030,-9.05,20250106,4390,4.21,20250409,6150,-25.61,20240522,4390,4.21,20250409,1.16,Y,015890,500,146 억,,584741,N,N,22,N,00,N
20250411,090312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4580,5,2,0.11,4311600,943,1.05,4530,4590,4530,5940,3205,4575,4572.22,2.00,0,-452,4658,4616,4553,4511,4448,4637,4532,146,1365,500,3290,5,1,29228750,1339,6.56,0.41,12,0.00,698.00,11123.00,6150,20240522,-25.53,4390,20250409,4.33,5030,-8.95,20250106,4390,4.33,20250409,6150,-25.53,20240522,4390,4.33,20250409,1.16,Y,015890,500,146 억,,584741,N,N,22,N,00,N
20250410,160309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4575,110,2,2.46,407674290,89720,125.39,4525,4595,4490,5800,3130,4465,4543.82,1.90,0,31490,4595,4530,4460,4395,4325,4562,4427,146,1335,500,3210,5,1,29228750,1337,6.55,0.41,12,0.31,698.00,11123.00,6150,20240522,-25.61,4390,20250409,4.21,5030,-9.05,20250106,4390,4.21,20250409,6150,-25.61,20240522,4390,4.21,20250409,1.16,Y,015890,500,146 억,,554181,N,N,22,N,00,N
20250410,150309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4565,100,2,2.24,379046315,83439,116.61,4525,4595,4490,5800,3130,4465,4542.80,1.90,0,30117,4595,4530,4460,4395,4325,4562,4427,146,1335,500,3210,5,1,29228750,1334,6.54,0.41,12,0.29,698.00,11123.00,6150,20240522,-25.77,4390,20250409,3.99,5030,-9.24,20250106,4390,3.99,20250409,6150,-25.77,20240522,4390,3.99,20250409,1.16,Y,015890,500,146 억,,554181,N,N,859,N,00,N
20250410,140309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4575,110,2,2.46,314515002,69313,96.87,4525,4595,4490,5800,3130,4465,4537.60,1.90,0,27677,4595,4530,4460,4395,4325,4562,4427,146,1335,500,3210,5,1,29228750,1337,6.55,0.41,12,0.24,698.00,11123.00,6150,20240522,-25.61,4390,20250409,4.21,5030,-9.05,20250106,4390,4.21,20250409,6150,-25.61,20240522,4390,4.21,20250409,1.16,Y,015890,500,146 억,,554181,N,N,859,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 20250411 160308 55 60.00 KOSPI 화학 N N N Y 60 N 4655 80 2 1.75 159303093 34520 38.42 4530 4660 4530 5940 3205 4575 4614.81 2.00 0 11483 4658 4616 4553 4511 4448 4637 4532 146 1365 500 3290 5 1 29228750 1361 6.67 0.42 12 0.12 698.00 11123.00 6150 20240522 -24.31 4390 20250409 6.04 5030 -7.46 20250106 4390 6.04 20250409 6150 -24.31 20240522 4390 6.04 20250409 1.16 Y 015890 500 146 억 584741 N N 55 N 00 N
3 20250411 150310 55 60.00 KOSPI 화학 N N N Y 60 N 4655 80 2 1.75 150676388 32663 36.35 4530 4660 4530 5940 3205 4575 4613.06 2.00 0 11562 4658 4616 4553 4511 4448 4637 4532 146 1365 500 3290 5 1 29228750 1361 6.67 0.42 12 0.11 698.00 11123.00 6150 20240522 -24.31 4390 20250409 6.04 5030 -7.46 20250106 4390 6.04 20250409 6150 -24.31 20240522 4390 6.04 20250409 1.16 Y 015890 500 146 억 584741 N N 22 N 00 N
4 20250411 140310 55 60.00 KOSPI 화학 N N N Y 60 N 4645 70 2 1.53 142638108 30934 34.43 4530 4660 4530 5940 3205 4575 4611.05 2.00 0 10786 4658 4616 4553 4511 4448 4637 4532 146 1365 500 3290 5 1 29228750 1358 6.65 0.42 12 0.11 698.00 11123.00 6150 20240522 -24.47 4390 20250409 5.81 5030 -7.65 20250106 4390 5.81 20250409 6150 -24.47 20240522 4390 5.81 20250409 1.16 Y 015890 500 146 억 584741 N N 22 N 00 N
5 20250411 130311 55 60.00 KOSPI 화학 N N N Y 60 N 4625 50 2 1.09 100673358 21896 24.37 4530 4635 4530 5940 3205 4575 4597.80 2.00 0 9284 4658 4616 4553 4511 4448 4637 4532 146 1365 500 3290 5 1 29228750 1352 6.63 0.42 12 0.07 698.00 11123.00 6150 20240522 -24.80 4390 20250409 5.35 5030 -8.05 20250106 4390 5.35 20250409 6150 -24.80 20240522 4390 5.35 20250409 1.16 Y 015890 500 146 억 584741 N N 22 N 00 N
6 20250411 120311 55 60.00 KOSPI 화학 N N N Y 60 N 4620 45 2 0.98 93470873 20340 22.64 4530 4630 4530 5940 3205 4575 4595.42 2.00 0 8445 4658 4616 4553 4511 4448 4637 4532 146 1365 500 3290 5 1 29228750 1350 6.62 0.42 12 0.07 698.00 11123.00 6150 20240522 -24.88 4390 20250409 5.24 5030 -8.15 20250106 4390 5.24 20250409 6150 -24.88 20240522 4390 5.24 20250409 1.16 Y 015890 500 146 억 584741 N N 22 N 00 N
7 20250411 110309 55 60.00 KOSPI 화학 N N N Y 60 N 4600 25 2 0.55 57639933 12573 13.99 4530 4610 4530 5940 3205 4575 4584.42 2.00 0 1766 4658 4616 4553 4511 4448 4637 4532 146 1365 500 3290 5 1 29228750 1345 6.59 0.41 12 0.04 698.00 11123.00 6150 20240522 -25.20 4390 20250409 4.78 5030 -8.55 20250106 4390 4.78 20250409 6150 -25.20 20240522 4390 4.78 20250409 1.16 Y 015890 500 146 억 584741 N N 22 N 00 N
8 20250411 100311 55 60.00 KOSPI 화학 N N N Y 60 N 4575 0 3 0.00 26614643 5824 6.48 4530 4590 4530 5940 3205 4575 4569.82 2.00 0 742 4658 4616 4553 4511 4448 4637 4532 146 1365 500 3290 5 1 29228750 1337 6.55 0.41 12 0.02 698.00 11123.00 6150 20240522 -25.61 4390 20250409 4.21 5030 -9.05 20250106 4390 4.21 20250409 6150 -25.61 20240522 4390 4.21 20250409 1.16 Y 015890 500 146 억 584741 N N 22 N 00 N
9 20250411 090312 55 60.00 KOSPI 화학 N N N Y 60 N 4580 5 2 0.11 4311600 943 1.05 4530 4590 4530 5940 3205 4575 4572.22 2.00 0 -452 4658 4616 4553 4511 4448 4637 4532 146 1365 500 3290 5 1 29228750 1339 6.56 0.41 12 0.00 698.00 11123.00 6150 20240522 -25.53 4390 20250409 4.33 5030 -8.95 20250106 4390 4.33 20250409 6150 -25.53 20240522 4390 4.33 20250409 1.16 Y 015890 500 146 억 584741 N N 22 N 00 N
10 20250410 160309 55 60.00 KOSPI 화학 N N N Y 60 N 4575 110 2 2.46 407674290 89720 125.39 4525 4595 4490 5800 3130 4465 4543.82 1.90 0 31490 4595 4530 4460 4395 4325 4562 4427 146 1335 500 3210 5 1 29228750 1337 6.55 0.41 12 0.31 698.00 11123.00 6150 20240522 -25.61 4390 20250409 4.21 5030 -9.05 20250106 4390 4.21 20250409 6150 -25.61 20240522 4390 4.21 20250409 1.16 Y 015890 500 146 억 554181 N N 22 N 00 N
11 20250410 150309 55 60.00 KOSPI 화학 N N N Y 60 N 4565 100 2 2.24 379046315 83439 116.61 4525 4595 4490 5800 3130 4465 4542.80 1.90 0 30117 4595 4530 4460 4395 4325 4562 4427 146 1335 500 3210 5 1 29228750 1334 6.54 0.41 12 0.29 698.00 11123.00 6150 20240522 -25.77 4390 20250409 3.99 5030 -9.24 20250106 4390 3.99 20250409 6150 -25.77 20240522 4390 3.99 20250409 1.16 Y 015890 500 146 억 554181 N N 859 N 00 N
12 20250410 140309 55 60.00 KOSPI 화학 N N N Y 60 N 4575 110 2 2.46 314515002 69313 96.87 4525 4595 4490 5800 3130 4465 4537.60 1.90 0 27677 4595 4530 4460 4395 4325 4562 4427 146 1335 500 3210 5 1 29228750 1337 6.55 0.41 12 0.24 698.00 11123.00 6150 20240522 -25.61 4390 20250409 4.21 5030 -9.05 20250106 4390 4.21 20250409 6150 -25.61 20240522 4390 4.21 20250409 1.16 Y 015890 500 146 억 554181 N N 859 N 00 N