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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4740,85,2,1.83,307606467,64868,185.50,4680,4790,4655,6050,3260,4655,4742.04,2.04,0,-2095,4745,4700,4615,4570,4485,4722,4592,146,1395,500,3350,5,1,29228750,1385,6.79,0.43,12,0.22,698.00,11123.00,6150,20240522,-22.93,4390,20250409,7.97,5030,-5.77,20250106,4390,7.97,20250409,6150,-22.93,20240522,4390,7.97,20250409,1.12,Y,015890,500,146 억,,596082,N,N,1216,N,00,N
20250414,150311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4765,110,2,2.36,279241682,58897,168.42,4680,4790,4655,6050,3260,4655,4741.19,2.04,0,-2445,4745,4700,4615,4570,4485,4722,4592,146,1395,500,3350,5,1,29228750,1393,6.83,0.43,12,0.20,698.00,11123.00,6150,20240522,-22.52,4390,20250409,8.54,5030,-5.27,20250106,4390,8.54,20250409,6150,-22.52,20240522,4390,8.54,20250409,1.12,Y,015890,500,146 억,,596082,N,N,55,N,00,N
20250414,140311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4765,110,2,2.36,270572002,57079,163.22,4680,4790,4655,6050,3260,4655,4740.31,2.04,0,-2047,4745,4700,4615,4570,4485,4722,4592,146,1395,500,3350,5,1,29228750,1393,6.83,0.43,12,0.20,698.00,11123.00,6150,20240522,-22.52,4390,20250409,8.54,5030,-5.27,20250106,4390,8.54,20250409,6150,-22.52,20240522,4390,8.54,20250409,1.12,Y,015890,500,146 억,,596082,N,N,55,N,00,N
20250414,130311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4760,105,2,2.26,209784122,44355,126.84,4680,4770,4655,6050,3260,4655,4729.66,2.04,0,-2544,4745,4700,4615,4570,4485,4722,4592,146,1395,500,3350,5,1,29228750,1391,6.82,0.43,12,0.15,698.00,11123.00,6150,20240522,-22.60,4390,20250409,8.43,5030,-5.37,20250106,4390,8.43,20250409,6150,-22.60,20240522,4390,8.43,20250409,1.12,Y,015890,500,146 억,,596082,N,N,55,N,00,N
20250414,120311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4725,70,2,1.50,142706192,30227,86.44,4680,4755,4655,6050,3260,4655,4721.15,2.04,0,-2863,4745,4700,4615,4570,4485,4722,4592,146,1395,500,3350,5,1,29228750,1381,6.77,0.42,12,0.10,698.00,11123.00,6150,20240522,-23.17,4390,20250409,7.63,5030,-6.06,20250106,4390,7.63,20250409,6150,-23.17,20240522,4390,7.63,20250409,1.12,Y,015890,500,146 억,,596082,N,N,55,N,00,N
20250414,110310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4705,50,2,1.07,134253947,28435,81.31,4680,4755,4655,6050,3260,4655,4721.43,2.04,0,-2960,4745,4700,4615,4570,4485,4722,4592,146,1395,500,3350,5,1,29228750,1375,6.74,0.42,12,0.10,698.00,11123.00,6150,20240522,-23.50,4390,20250409,7.18,5030,-6.46,20250106,4390,7.18,20250409,6150,-23.50,20240522,4390,7.18,20250409,1.12,Y,015890,500,146 억,,596082,N,N,55,N,00,N
20250414,100311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4710,55,2,1.18,124023152,26259,75.09,4680,4755,4655,6050,3260,4655,4723.07,2.04,0,-3080,4745,4700,4615,4570,4485,4722,4592,146,1395,500,3350,5,1,29228750,1377,6.75,0.42,12,0.09,698.00,11123.00,6150,20240522,-23.41,4390,20250409,7.29,5030,-6.36,20250106,4390,7.29,20250409,6150,-23.41,20240522,4390,7.29,20250409,1.12,Y,015890,500,146 억,,596082,N,N,55,N,00,N
20250414,090311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4705,50,2,1.07,14309145,3042,8.70,4680,4740,4655,6050,3260,4655,4703.86,2.04,0,-1848,4745,4700,4615,4570,4485,4722,4592,146,1395,500,3350,5,1,29228750,1375,6.74,0.42,12,0.01,698.00,11123.00,6150,20240522,-23.50,4390,20250409,7.18,5030,-6.46,20250106,4390,7.18,20250409,6150,-23.50,20240522,4390,7.18,20250409,1.12,Y,015890,500,146 억,,596082,N,N,55,N,00,N
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
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 20250414 160309 55 60.00 KOSPI 화학 N N N Y 60 N 4740 85 2 1.83 307606467 64868 185.50 4680 4790 4655 6050 3260 4655 4742.04 2.04 0 -2095 4745 4700 4615 4570 4485 4722 4592 146 1395 500 3350 5 1 29228750 1385 6.79 0.43 12 0.22 698.00 11123.00 6150 20240522 -22.93 4390 20250409 7.97 5030 -5.77 20250106 4390 7.97 20250409 6150 -22.93 20240522 4390 7.97 20250409 1.12 Y 015890 500 146 억 596082 N N 1216 N 00 N
3 20250414 150311 55 60.00 KOSPI 화학 N N N Y 60 N 4765 110 2 2.36 279241682 58897 168.42 4680 4790 4655 6050 3260 4655 4741.19 2.04 0 -2445 4745 4700 4615 4570 4485 4722 4592 146 1395 500 3350 5 1 29228750 1393 6.83 0.43 12 0.20 698.00 11123.00 6150 20240522 -22.52 4390 20250409 8.54 5030 -5.27 20250106 4390 8.54 20250409 6150 -22.52 20240522 4390 8.54 20250409 1.12 Y 015890 500 146 억 596082 N N 55 N 00 N
4 20250414 140311 55 60.00 KOSPI 화학 N N N Y 60 N 4765 110 2 2.36 270572002 57079 163.22 4680 4790 4655 6050 3260 4655 4740.31 2.04 0 -2047 4745 4700 4615 4570 4485 4722 4592 146 1395 500 3350 5 1 29228750 1393 6.83 0.43 12 0.20 698.00 11123.00 6150 20240522 -22.52 4390 20250409 8.54 5030 -5.27 20250106 4390 8.54 20250409 6150 -22.52 20240522 4390 8.54 20250409 1.12 Y 015890 500 146 억 596082 N N 55 N 00 N
5 20250414 130311 55 60.00 KOSPI 화학 N N N Y 60 N 4760 105 2 2.26 209784122 44355 126.84 4680 4770 4655 6050 3260 4655 4729.66 2.04 0 -2544 4745 4700 4615 4570 4485 4722 4592 146 1395 500 3350 5 1 29228750 1391 6.82 0.43 12 0.15 698.00 11123.00 6150 20240522 -22.60 4390 20250409 8.43 5030 -5.37 20250106 4390 8.43 20250409 6150 -22.60 20240522 4390 8.43 20250409 1.12 Y 015890 500 146 억 596082 N N 55 N 00 N
6 20250414 120311 55 60.00 KOSPI 화학 N N N Y 60 N 4725 70 2 1.50 142706192 30227 86.44 4680 4755 4655 6050 3260 4655 4721.15 2.04 0 -2863 4745 4700 4615 4570 4485 4722 4592 146 1395 500 3350 5 1 29228750 1381 6.77 0.42 12 0.10 698.00 11123.00 6150 20240522 -23.17 4390 20250409 7.63 5030 -6.06 20250106 4390 7.63 20250409 6150 -23.17 20240522 4390 7.63 20250409 1.12 Y 015890 500 146 억 596082 N N 55 N 00 N
7 20250414 110310 55 60.00 KOSPI 화학 N N N Y 60 N 4705 50 2 1.07 134253947 28435 81.31 4680 4755 4655 6050 3260 4655 4721.43 2.04 0 -2960 4745 4700 4615 4570 4485 4722 4592 146 1395 500 3350 5 1 29228750 1375 6.74 0.42 12 0.10 698.00 11123.00 6150 20240522 -23.50 4390 20250409 7.18 5030 -6.46 20250106 4390 7.18 20250409 6150 -23.50 20240522 4390 7.18 20250409 1.12 Y 015890 500 146 억 596082 N N 55 N 00 N
8 20250414 100311 55 60.00 KOSPI 화학 N N N Y 60 N 4710 55 2 1.18 124023152 26259 75.09 4680 4755 4655 6050 3260 4655 4723.07 2.04 0 -3080 4745 4700 4615 4570 4485 4722 4592 146 1395 500 3350 5 1 29228750 1377 6.75 0.42 12 0.09 698.00 11123.00 6150 20240522 -23.41 4390 20250409 7.29 5030 -6.36 20250106 4390 7.29 20250409 6150 -23.41 20240522 4390 7.29 20250409 1.12 Y 015890 500 146 억 596082 N N 55 N 00 N
9 20250414 090311 55 60.00 KOSPI 화학 N N N Y 60 N 4705 50 2 1.07 14309145 3042 8.70 4680 4740 4655 6050 3260 4655 4703.86 2.04 0 -1848 4745 4700 4615 4570 4485 4722 4592 146 1395 500 3350 5 1 29228750 1375 6.74 0.42 12 0.01 698.00 11123.00 6150 20240522 -23.50 4390 20250409 7.18 5030 -6.46 20250106 4390 7.18 20250409 6150 -23.50 20240522 4390 7.18 20250409 1.12 Y 015890 500 146 억 596082 N N 55 N 00 N
10 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
11 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
12 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