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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4775,5,2,0.10,72250785,15124,54.64,4755,4810,4755,6200,3340,4770,4777.23,1.46,0,5301,4850,4810,4760,4720,4670,4830,4740,146,1430,500,3520,5,1,29228750,1396,8.57,0.44,12,0.05,557.00,10740.00,6170,20240305,-22.61,4700,20250311,1.60,5030,-5.07,20250106,4700,1.60,20250311,6150,-22.36,20240522,4700,1.60,20250311,1.17,N,015890,500,146 억,,426150,N,N,9,N,00,N
20250317,120317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4775,5,2,0.10,67580945,14146,51.11,4755,4810,4755,6200,3340,4770,4777.39,1.46,0,5491,4850,4810,4760,4720,4670,4830,4740,146,1430,500,3520,5,1,29228750,1396,8.57,0.44,12,0.05,557.00,10740.00,6170,20240305,-22.61,4700,20250311,1.60,5030,-5.07,20250106,4700,1.60,20250311,6150,-22.36,20240522,4700,1.60,20250311,1.17,N,015890,500,146 억,,426150,N,N,9,N,00,N
20250317,110317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4775,5,2,0.10,63114430,13211,47.73,4755,4810,4755,6200,3340,4770,4777.42,1.46,0,5727,4850,4810,4760,4720,4670,4830,4740,146,1430,500,3520,5,1,29228750,1396,8.57,0.44,12,0.05,557.00,10740.00,6170,20240305,-22.61,4700,20250311,1.60,5030,-5.07,20250106,4700,1.60,20250311,6150,-22.36,20240522,4700,1.60,20250311,1.17,N,015890,500,146 억,,426150,N,N,9,N,00,N
20250317,100319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4780,10,2,0.21,57041400,11938,43.13,4755,4810,4755,6200,3340,4770,4778.14,1.46,0,5591,4850,4810,4760,4720,4670,4830,4740,146,1430,500,3520,5,1,29228750,1397,8.58,0.45,12,0.04,557.00,10740.00,6170,20240305,-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
20250317,090318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4775,5,2,0.10,2853020,600,2.17,4755,4775,4755,6200,3340,4770,4755.03,1.46,0,-88,4850,4810,4760,4720,4670,4830,4740,146,1430,500,3520,5,1,29228750,1396,8.57,0.44,12,0.00,557.00,10740.00,6170,20240305,-22.61,4700,20250311,1.60,5030,-5.07,20250106,4700,1.60,20250311,6150,-22.36,20240522,4700,1.60,20250311,1.17,N,015890,500,146 억,,426150,N,N,9,N,00,N
20250314,160317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4770,60,2,1.27,124286790,26142,102.40,4715,4800,4710,6120,3300,4710,4754.29,1.46,0,-1336,4793,4751,4728,4686,4663,4740,4675,146,1410,500,3480,5,1,29228750,1394,8.56,0.44,12,0.09,557.00,10740.00,6170,20240305,-22.69,4700,20250311,1.49,5030,-5.17,20250106,4700,1.49,20250311,6150,-22.44,20240522,4700,1.49,20250311,1.18,N,015890,500,146 억,,427720,N,N,9,N,00,N
20250314,150319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4750,40,2,0.85,86065610,18116,70.96,4715,4800,4710,6120,3300,4710,4750.81,1.46,0,-1542,4793,4751,4728,4686,4663,4740,4675,146,1410,500,3480,5,1,29228750,1388,8.53,0.44,12,0.06,557.00,10740.00,6170,20240305,-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,,427720,N,N,83,N,00,N
20250314,140317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4750,40,2,0.85,76080990,16011,62.72,4715,4800,4710,6120,3300,4710,4751.80,1.46,0,-2519,4793,4751,4728,4686,4663,4740,4675,146,1410,500,3480,5,1,29228750,1388,8.53,0.44,12,0.05,557.00,10740.00,6170,20240305,-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,,427720,N,N,83,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 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
3 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
4 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
5 20250317 130318 55 60.00 KOSPI 화학 N N N Y 60 N 4775 5 2 0.10 72250785 15124 54.64 4755 4810 4755 6200 3340 4770 4777.23 1.46 0 5301 4850 4810 4760 4720 4670 4830 4740 146 1430 500 3520 5 1 29228750 1396 8.57 0.44 12 0.05 557.00 10740.00 6170 20240305 -22.61 4700 20250311 1.60 5030 -5.07 20250106 4700 1.60 20250311 6150 -22.36 20240522 4700 1.60 20250311 1.17 N 015890 500 146 억 426150 N N 9 N 00 N
6 20250317 120317 55 60.00 KOSPI 화학 N N N Y 60 N 4775 5 2 0.10 67580945 14146 51.11 4755 4810 4755 6200 3340 4770 4777.39 1.46 0 5491 4850 4810 4760 4720 4670 4830 4740 146 1430 500 3520 5 1 29228750 1396 8.57 0.44 12 0.05 557.00 10740.00 6170 20240305 -22.61 4700 20250311 1.60 5030 -5.07 20250106 4700 1.60 20250311 6150 -22.36 20240522 4700 1.60 20250311 1.17 N 015890 500 146 억 426150 N N 9 N 00 N
7 20250317 110317 55 60.00 KOSPI 화학 N N N Y 60 N 4775 5 2 0.10 63114430 13211 47.73 4755 4810 4755 6200 3340 4770 4777.42 1.46 0 5727 4850 4810 4760 4720 4670 4830 4740 146 1430 500 3520 5 1 29228750 1396 8.57 0.44 12 0.05 557.00 10740.00 6170 20240305 -22.61 4700 20250311 1.60 5030 -5.07 20250106 4700 1.60 20250311 6150 -22.36 20240522 4700 1.60 20250311 1.17 N 015890 500 146 억 426150 N N 9 N 00 N
8 20250317 100319 55 60.00 KOSPI 화학 N N N Y 60 N 4780 10 2 0.21 57041400 11938 43.13 4755 4810 4755 6200 3340 4770 4778.14 1.46 0 5591 4850 4810 4760 4720 4670 4830 4740 146 1430 500 3520 5 1 29228750 1397 8.58 0.45 12 0.04 557.00 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
9 20250317 090318 55 60.00 KOSPI 화학 N N N Y 60 N 4775 5 2 0.10 2853020 600 2.17 4755 4775 4755 6200 3340 4770 4755.03 1.46 0 -88 4850 4810 4760 4720 4670 4830 4740 146 1430 500 3520 5 1 29228750 1396 8.57 0.44 12 0.00 557.00 10740.00 6170 20240305 -22.61 4700 20250311 1.60 5030 -5.07 20250106 4700 1.60 20250311 6150 -22.36 20240522 4700 1.60 20250311 1.17 N 015890 500 146 억 426150 N N 9 N 00 N
10 20250314 160317 55 60.00 KOSPI 화학 N N N Y 60 N 4770 60 2 1.27 124286790 26142 102.40 4715 4800 4710 6120 3300 4710 4754.29 1.46 0 -1336 4793 4751 4728 4686 4663 4740 4675 146 1410 500 3480 5 1 29228750 1394 8.56 0.44 12 0.09 557.00 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 1.18 N 015890 500 146 억 427720 N N 9 N 00 N
11 20250314 150319 55 60.00 KOSPI 화학 N N N Y 60 N 4750 40 2 0.85 86065610 18116 70.96 4715 4800 4710 6120 3300 4710 4750.81 1.46 0 -1542 4793 4751 4728 4686 4663 4740 4675 146 1410 500 3480 5 1 29228750 1388 8.53 0.44 12 0.06 557.00 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 427720 N N 83 N 00 N
12 20250314 140317 55 60.00 KOSPI 화학 N N N Y 60 N 4750 40 2 0.85 76080990 16011 62.72 4715 4800 4710 6120 3300 4710 4751.80 1.46 0 -2519 4793 4751 4728 4686 4663 4740 4675 146 1410 500 3480 5 1 29228750 1388 8.53 0.44 12 0.05 557.00 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 427720 N N 83 N 00 N