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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4890,45,2,0.93,186108599,38177,97.55,4845,4920,4835,6290,3395,4845,4874.87,2.18,0,3762,4881,4862,4831,4812,4781,4872,4822,146,1445,500,3480,5,1,29228750,1429,7.01,0.44,12,0.13,698.00,11123.00,6150,20240522,-20.49,4390,20250409,11.39,5030,-2.78,20250106,4390,11.39,20250409,6150,-20.49,20240522,4390,11.39,20250409,1.13,Y,015890,500,146 억,,638136,N,N,77,N,00,N
20250422,150315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4880,35,2,0.72,176744534,36257,92.64,4845,4920,4835,6290,3395,4845,4874.77,2.18,0,3874,4881,4862,4831,4812,4781,4872,4822,146,1445,500,3480,5,1,29228750,1426,6.99,0.44,12,0.12,698.00,11123.00,6150,20240522,-20.65,4390,20250409,11.16,5030,-2.98,20250106,4390,11.16,20250409,6150,-20.65,20240522,4390,11.16,20250409,1.13,Y,015890,500,146 억,,638136,N,N,289,N,00,N
20250422,140315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4862,17,2,0.35,167664674,34392,87.88,4845,4920,4835,6290,3395,4845,4875.11,2.18,0,3802,4881,4862,4831,4812,4781,4872,4822,146,1445,500,3480,5,1,29228750,1421,6.97,0.44,12,0.12,698.00,11123.00,6150,20240522,-20.94,4390,20250409,10.75,5030,-3.34,20250106,4390,10.75,20250409,6150,-20.94,20240522,4390,10.75,20250409,1.13,Y,015890,500,146 억,,638136,N,N,289,N,00,N
20250422,130315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4855,10,2,0.21,164670242,33776,86.30,4845,4920,4835,6290,3395,4845,4875.36,2.18,0,3802,4881,4862,4831,4812,4781,4872,4822,146,1445,500,3480,5,1,29228750,1419,6.96,0.44,12,0.12,698.00,11123.00,6150,20240522,-21.06,4390,20250409,10.59,5030,-3.48,20250106,4390,10.59,20250409,6150,-21.06,20240522,4390,10.59,20250409,1.13,Y,015890,500,146 억,,638136,N,N,289,N,00,N
20250422,120316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4865,20,2,0.41,142444792,29210,74.64,4845,4920,4835,6290,3395,4845,4876.58,2.18,0,2973,4881,4862,4831,4812,4781,4872,4822,146,1445,500,3480,5,1,29228750,1422,6.97,0.44,12,0.10,698.00,11123.00,6150,20240522,-20.89,4390,20250409,10.82,5030,-3.28,20250106,4390,10.82,20250409,6150,-20.89,20240522,4390,10.82,20250409,1.13,Y,015890,500,146 억,,638136,N,N,289,N,00,N
20250422,110315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4875,30,2,0.62,138740645,28449,72.69,4845,4920,4835,6290,3395,4845,4876.82,2.18,0,3072,4881,4862,4831,4812,4781,4872,4822,146,1445,500,3480,5,1,29228750,1425,6.98,0.44,12,0.10,698.00,11123.00,6150,20240522,-20.73,4390,20250409,11.05,5030,-3.08,20250106,4390,11.05,20250409,6150,-20.73,20240522,4390,11.05,20250409,1.13,Y,015890,500,146 억,,638136,N,N,289,N,00,N
20250422,100315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4870,25,2,0.52,119313010,24466,62.52,4845,4920,4835,6290,3395,4845,4876.69,2.18,0,2996,4881,4862,4831,4812,4781,4872,4822,146,1445,500,3480,5,1,29228750,1423,6.98,0.44,12,0.08,698.00,11123.00,6150,20240522,-20.81,4390,20250409,10.93,5030,-3.18,20250106,4390,10.93,20250409,6150,-20.81,20240522,4390,10.93,20250409,1.13,Y,015890,500,146 억,,638136,N,N,289,N,00,N
20250422,090316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4840,-5,5,-0.10,513185,106,0.27,4845,4845,4840,6290,3395,4845,4841.37,2.18,0,-25,4881,4862,4831,4812,4781,4872,4822,146,1445,500,3480,5,1,29228750,1415,6.93,0.44,12,0.00,698.00,11123.00,6150,20240522,-21.30,4390,20250409,10.25,5030,-3.78,20250106,4390,10.25,20250409,6150,-21.30,20240522,4390,10.25,20250409,1.13,Y,015890,500,146 억,,638136,N,N,289,N,00,N
20250421,160309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4845,25,2,0.52,188705537,39106,321.57,4825,4850,4800,6260,3375,4820,4825.48,2.15,0,10971,4853,4836,4803,4786,4753,4845,4795,146,1440,500,3470,5,1,29228750,1416,6.94,0.44,12,0.13,698.00,11123.00,6150,20240522,-21.22,4390,20250409,10.36,5030,-3.68,20250106,4390,10.36,20250409,6150,-21.22,20240522,4390,10.36,20250409,1.12,Y,015890,500,146 억,,627164,N,N,289,N,00,N
20250421,150314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4825,5,2,0.10,181420977,37599,309.18,4825,4850,4800,6260,3375,4820,4825.15,2.15,0,10908,4853,4836,4803,4786,4753,4845,4795,146,1440,500,3470,5,1,29228750,1410,6.91,0.43,12,0.13,698.00,11123.00,6150,20240522,-21.54,4390,20250409,9.91,5030,-4.08,20250106,4390,9.91,20250409,6150,-21.54,20240522,4390,9.91,20250409,1.12,Y,015890,500,146 억,,627164,N,N,63,N,00,N
20250421,140315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4820,0,3,0.00,173441107,35944,295.57,4825,4850,4800,6260,3375,4820,4825.31,2.15,0,10131,4853,4836,4803,4786,4753,4845,4795,146,1440,500,3470,5,1,29228750,1409,6.91,0.43,12,0.12,698.00,11123.00,6150,20240522,-21.63,4390,20250409,9.79,5030,-4.17,20250106,4390,9.79,20250409,6150,-21.63,20240522,4390,9.79,20250409,1.12,Y,015890,500,146 억,,627164,N,N,63,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 20250422 160310 55 60.00 KOSPI 화학 N N N Y 60 N 4890 45 2 0.93 186108599 38177 97.55 4845 4920 4835 6290 3395 4845 4874.87 2.18 0 3762 4881 4862 4831 4812 4781 4872 4822 146 1445 500 3480 5 1 29228750 1429 7.01 0.44 12 0.13 698.00 11123.00 6150 20240522 -20.49 4390 20250409 11.39 5030 -2.78 20250106 4390 11.39 20250409 6150 -20.49 20240522 4390 11.39 20250409 1.13 Y 015890 500 146 억 638136 N N 77 N 00 N
3 20250422 150315 55 60.00 KOSPI 화학 N N N Y 60 N 4880 35 2 0.72 176744534 36257 92.64 4845 4920 4835 6290 3395 4845 4874.77 2.18 0 3874 4881 4862 4831 4812 4781 4872 4822 146 1445 500 3480 5 1 29228750 1426 6.99 0.44 12 0.12 698.00 11123.00 6150 20240522 -20.65 4390 20250409 11.16 5030 -2.98 20250106 4390 11.16 20250409 6150 -20.65 20240522 4390 11.16 20250409 1.13 Y 015890 500 146 억 638136 N N 289 N 00 N
4 20250422 140315 55 60.00 KOSPI 화학 N N N Y 60 N 4862 17 2 0.35 167664674 34392 87.88 4845 4920 4835 6290 3395 4845 4875.11 2.18 0 3802 4881 4862 4831 4812 4781 4872 4822 146 1445 500 3480 5 1 29228750 1421 6.97 0.44 12 0.12 698.00 11123.00 6150 20240522 -20.94 4390 20250409 10.75 5030 -3.34 20250106 4390 10.75 20250409 6150 -20.94 20240522 4390 10.75 20250409 1.13 Y 015890 500 146 억 638136 N N 289 N 00 N
5 20250422 130315 55 60.00 KOSPI 화학 N N N Y 60 N 4855 10 2 0.21 164670242 33776 86.30 4845 4920 4835 6290 3395 4845 4875.36 2.18 0 3802 4881 4862 4831 4812 4781 4872 4822 146 1445 500 3480 5 1 29228750 1419 6.96 0.44 12 0.12 698.00 11123.00 6150 20240522 -21.06 4390 20250409 10.59 5030 -3.48 20250106 4390 10.59 20250409 6150 -21.06 20240522 4390 10.59 20250409 1.13 Y 015890 500 146 억 638136 N N 289 N 00 N
6 20250422 120316 55 60.00 KOSPI 화학 N N N Y 60 N 4865 20 2 0.41 142444792 29210 74.64 4845 4920 4835 6290 3395 4845 4876.58 2.18 0 2973 4881 4862 4831 4812 4781 4872 4822 146 1445 500 3480 5 1 29228750 1422 6.97 0.44 12 0.10 698.00 11123.00 6150 20240522 -20.89 4390 20250409 10.82 5030 -3.28 20250106 4390 10.82 20250409 6150 -20.89 20240522 4390 10.82 20250409 1.13 Y 015890 500 146 억 638136 N N 289 N 00 N
7 20250422 110315 55 60.00 KOSPI 화학 N N N Y 60 N 4875 30 2 0.62 138740645 28449 72.69 4845 4920 4835 6290 3395 4845 4876.82 2.18 0 3072 4881 4862 4831 4812 4781 4872 4822 146 1445 500 3480 5 1 29228750 1425 6.98 0.44 12 0.10 698.00 11123.00 6150 20240522 -20.73 4390 20250409 11.05 5030 -3.08 20250106 4390 11.05 20250409 6150 -20.73 20240522 4390 11.05 20250409 1.13 Y 015890 500 146 억 638136 N N 289 N 00 N
8 20250422 100315 55 60.00 KOSPI 화학 N N N Y 60 N 4870 25 2 0.52 119313010 24466 62.52 4845 4920 4835 6290 3395 4845 4876.69 2.18 0 2996 4881 4862 4831 4812 4781 4872 4822 146 1445 500 3480 5 1 29228750 1423 6.98 0.44 12 0.08 698.00 11123.00 6150 20240522 -20.81 4390 20250409 10.93 5030 -3.18 20250106 4390 10.93 20250409 6150 -20.81 20240522 4390 10.93 20250409 1.13 Y 015890 500 146 억 638136 N N 289 N 00 N
9 20250422 090316 55 60.00 KOSPI 화학 N N N Y 60 N 4840 -5 5 -0.10 513185 106 0.27 4845 4845 4840 6290 3395 4845 4841.37 2.18 0 -25 4881 4862 4831 4812 4781 4872 4822 146 1445 500 3480 5 1 29228750 1415 6.93 0.44 12 0.00 698.00 11123.00 6150 20240522 -21.30 4390 20250409 10.25 5030 -3.78 20250106 4390 10.25 20250409 6150 -21.30 20240522 4390 10.25 20250409 1.13 Y 015890 500 146 억 638136 N N 289 N 00 N
10 20250421 160309 55 60.00 KOSPI 화학 N N N Y 60 N 4845 25 2 0.52 188705537 39106 321.57 4825 4850 4800 6260 3375 4820 4825.48 2.15 0 10971 4853 4836 4803 4786 4753 4845 4795 146 1440 500 3470 5 1 29228750 1416 6.94 0.44 12 0.13 698.00 11123.00 6150 20240522 -21.22 4390 20250409 10.36 5030 -3.68 20250106 4390 10.36 20250409 6150 -21.22 20240522 4390 10.36 20250409 1.12 Y 015890 500 146 억 627164 N N 289 N 00 N
11 20250421 150314 55 60.00 KOSPI 화학 N N N Y 60 N 4825 5 2 0.10 181420977 37599 309.18 4825 4850 4800 6260 3375 4820 4825.15 2.15 0 10908 4853 4836 4803 4786 4753 4845 4795 146 1440 500 3470 5 1 29228750 1410 6.91 0.43 12 0.13 698.00 11123.00 6150 20240522 -21.54 4390 20250409 9.91 5030 -4.08 20250106 4390 9.91 20250409 6150 -21.54 20240522 4390 9.91 20250409 1.12 Y 015890 500 146 억 627164 N N 63 N 00 N
12 20250421 140315 55 60.00 KOSPI 화학 N N N Y 60 N 4820 0 3 0.00 173441107 35944 295.57 4825 4850 4800 6260 3375 4820 4825.31 2.15 0 10131 4853 4836 4803 4786 4753 4845 4795 146 1440 500 3470 5 1 29228750 1409 6.91 0.43 12 0.12 698.00 11123.00 6150 20240522 -21.63 4390 20250409 9.79 5030 -4.17 20250106 4390 9.79 20250409 6150 -21.63 20240522 4390 9.79 20250409 1.12 Y 015890 500 146 억 627164 N N 63 N 00 N