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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4795,-40,5,-0.83,175561927,36504,162.53,4835,4850,4790,6280,3385,4835,4809.39,1.49,0,-434,4885,4860,4810,4785,4735,4872,4797,146,1445,500,3570,5,1,29228750,1402,8.61,0.45,12,0.12,557.00,10740.00,6390,20240222,-24.96,4720,20240805,1.59,5030,-4.67,20250106,4755,0.84,20250304,6150,-22.03,20240522,4720,1.59,20240805,1.17,N,015890,500,146 억,,436686,N,N,6,N,00,N
20250306,150310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4810,-25,5,-0.52,171997752,35761,159.22,4835,4850,4790,6280,3385,4835,4809.65,1.49,0,-219,4885,4860,4810,4785,4735,4872,4797,146,1445,500,3570,5,1,29228750,1406,8.64,0.45,12,0.12,557.00,10740.00,6390,20240222,-24.73,4720,20240805,1.91,5030,-4.37,20250106,4755,1.16,20250304,6150,-21.79,20240522,4720,1.91,20240805,1.17,N,015890,500,146 억,,436686,N,N,12,N,00,N
20250306,140310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4795,-40,5,-0.83,147453657,30648,136.46,4835,4850,4790,6280,3385,4835,4811.20,1.49,0,1894,4885,4860,4810,4785,4735,4872,4797,146,1445,500,3570,5,1,29228750,1402,8.61,0.45,12,0.10,557.00,10740.00,6390,20240222,-24.96,4720,20240805,1.59,5030,-4.67,20250106,4755,0.84,20250304,6150,-22.03,20240522,4720,1.59,20240805,1.17,N,015890,500,146 억,,436686,N,N,12,N,00,N
20250306,130309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4820,-15,5,-0.31,80933760,16794,74.77,4835,4850,4805,6280,3385,4835,4819.21,1.49,0,2298,4885,4860,4810,4785,4735,4872,4797,146,1445,500,3570,5,1,29228750,1409,8.65,0.45,12,0.06,557.00,10740.00,6390,20240222,-24.57,4720,20240805,2.12,5030,-4.17,20250106,4755,1.37,20250304,6150,-21.63,20240522,4720,2.12,20240805,1.17,N,015890,500,146 억,,436686,N,N,12,N,00,N
20250306,120310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4825,-10,5,-0.21,71916005,14922,66.44,4835,4850,4805,6280,3385,4835,4819.46,1.49,0,2301,4885,4860,4810,4785,4735,4872,4797,146,1445,500,3570,5,1,29228750,1410,8.66,0.45,12,0.05,557.00,10740.00,6390,20240222,-24.49,4720,20240805,2.22,5030,-4.08,20250106,4755,1.47,20250304,6150,-21.54,20240522,4720,2.22,20240805,1.17,N,015890,500,146 억,,436686,N,N,12,N,00,N
20250306,110308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4810,-25,5,-0.52,64455875,13373,59.54,4835,4850,4805,6280,3385,4835,4819.85,1.49,0,2301,4885,4860,4810,4785,4735,4872,4797,146,1445,500,3570,5,1,29228750,1406,8.64,0.45,12,0.05,557.00,10740.00,6390,20240222,-24.73,4720,20240805,1.91,5030,-4.37,20250106,4755,1.16,20250304,6150,-21.79,20240522,4720,1.91,20240805,1.17,N,015890,500,146 억,,436686,N,N,12,N,00,N
20250306,100310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4815,-20,5,-0.41,62329235,12931,57.57,4835,4850,4805,6280,3385,4835,4820.14,1.49,0,2140,4885,4860,4810,4785,4735,4872,4797,146,1445,500,3570,5,1,29228750,1407,8.64,0.45,12,0.04,557.00,10740.00,6390,20240222,-24.65,4720,20240805,2.01,5030,-4.27,20250106,4755,1.26,20250304,6150,-21.71,20240522,4720,2.01,20240805,1.17,N,015890,500,146 억,,436686,N,N,12,N,00,N
20250306,090312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4835,0,3,0.00,43515,9,0.04,4835,4835,4835,6280,3385,4835,4835.00,1.49,0,0,4885,4860,4810,4785,4735,4872,4797,146,1445,500,3570,5,1,29228750,1413,8.68,0.45,12,0.00,557.00,10740.00,6390,20240222,-24.33,4720,20240805,2.44,5030,-3.88,20250106,4755,1.68,20250304,6150,-21.38,20240522,4720,2.44,20240805,1.17,N,015890,500,146 억,,436686,N,N,12,N,00,N
20250305,160307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4835,80,2,1.68,107592355,22459,36.47,4760,4835,4760,6180,3330,4755,4790.61,1.49,0,1754,4881,4817,4786,4722,4691,4802,4707,146,1425,500,3510,5,1,29228750,1413,8.68,0.45,12,0.08,557.00,10740.00,6440,20240221,-24.92,4720,20240805,2.44,5030,-3.88,20250106,4755,1.68,20250304,6170,-21.64,20240305,4720,2.44,20240805,1.17,N,015890,500,146 억,,434641,N,N,12,N,00,N
20250305,150309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4820,65,2,1.37,93358665,19510,31.68,4760,4825,4760,6180,3330,4755,4785.17,1.49,0,2218,4881,4817,4786,4722,4691,4802,4707,146,1425,500,3510,5,1,29228750,1409,8.65,0.45,12,0.07,557.00,10740.00,6440,20240221,-25.16,4720,20240805,2.12,5030,-4.17,20250106,4755,1.37,20250304,6170,-21.88,20240305,4720,2.12,20240805,1.17,N,015890,500,146 억,,434641,N,N,8,N,00,N
20250305,140306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4795,40,2,0.84,69949495,14640,23.77,4760,4805,4760,6180,3330,4755,4777.97,1.49,0,1946,4881,4817,4786,4722,4691,4802,4707,146,1425,500,3510,5,1,29228750,1402,8.61,0.45,12,0.05,557.00,10740.00,6440,20240221,-25.54,4720,20240805,1.59,5030,-4.67,20250106,4755,0.84,20250304,6170,-22.29,20240305,4720,1.59,20240805,1.17,N,015890,500,146 억,,434641,N,N,8,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 20250306 160310 55 60.00 KOSPI 화학 N N N Y 60 N 4795 -40 5 -0.83 175561927 36504 162.53 4835 4850 4790 6280 3385 4835 4809.39 1.49 0 -434 4885 4860 4810 4785 4735 4872 4797 146 1445 500 3570 5 1 29228750 1402 8.61 0.45 12 0.12 557.00 10740.00 6390 20240222 -24.96 4720 20240805 1.59 5030 -4.67 20250106 4755 0.84 20250304 6150 -22.03 20240522 4720 1.59 20240805 1.17 N 015890 500 146 억 436686 N N 6 N 00 N
3 20250306 150310 55 60.00 KOSPI 화학 N N N Y 60 N 4810 -25 5 -0.52 171997752 35761 159.22 4835 4850 4790 6280 3385 4835 4809.65 1.49 0 -219 4885 4860 4810 4785 4735 4872 4797 146 1445 500 3570 5 1 29228750 1406 8.64 0.45 12 0.12 557.00 10740.00 6390 20240222 -24.73 4720 20240805 1.91 5030 -4.37 20250106 4755 1.16 20250304 6150 -21.79 20240522 4720 1.91 20240805 1.17 N 015890 500 146 억 436686 N N 12 N 00 N
4 20250306 140310 55 60.00 KOSPI 화학 N N N Y 60 N 4795 -40 5 -0.83 147453657 30648 136.46 4835 4850 4790 6280 3385 4835 4811.20 1.49 0 1894 4885 4860 4810 4785 4735 4872 4797 146 1445 500 3570 5 1 29228750 1402 8.61 0.45 12 0.10 557.00 10740.00 6390 20240222 -24.96 4720 20240805 1.59 5030 -4.67 20250106 4755 0.84 20250304 6150 -22.03 20240522 4720 1.59 20240805 1.17 N 015890 500 146 억 436686 N N 12 N 00 N
5 20250306 130309 55 60.00 KOSPI 화학 N N N Y 60 N 4820 -15 5 -0.31 80933760 16794 74.77 4835 4850 4805 6280 3385 4835 4819.21 1.49 0 2298 4885 4860 4810 4785 4735 4872 4797 146 1445 500 3570 5 1 29228750 1409 8.65 0.45 12 0.06 557.00 10740.00 6390 20240222 -24.57 4720 20240805 2.12 5030 -4.17 20250106 4755 1.37 20250304 6150 -21.63 20240522 4720 2.12 20240805 1.17 N 015890 500 146 억 436686 N N 12 N 00 N
6 20250306 120310 55 60.00 KOSPI 화학 N N N Y 60 N 4825 -10 5 -0.21 71916005 14922 66.44 4835 4850 4805 6280 3385 4835 4819.46 1.49 0 2301 4885 4860 4810 4785 4735 4872 4797 146 1445 500 3570 5 1 29228750 1410 8.66 0.45 12 0.05 557.00 10740.00 6390 20240222 -24.49 4720 20240805 2.22 5030 -4.08 20250106 4755 1.47 20250304 6150 -21.54 20240522 4720 2.22 20240805 1.17 N 015890 500 146 억 436686 N N 12 N 00 N
7 20250306 110308 55 60.00 KOSPI 화학 N N N Y 60 N 4810 -25 5 -0.52 64455875 13373 59.54 4835 4850 4805 6280 3385 4835 4819.85 1.49 0 2301 4885 4860 4810 4785 4735 4872 4797 146 1445 500 3570 5 1 29228750 1406 8.64 0.45 12 0.05 557.00 10740.00 6390 20240222 -24.73 4720 20240805 1.91 5030 -4.37 20250106 4755 1.16 20250304 6150 -21.79 20240522 4720 1.91 20240805 1.17 N 015890 500 146 억 436686 N N 12 N 00 N
8 20250306 100310 55 60.00 KOSPI 화학 N N N Y 60 N 4815 -20 5 -0.41 62329235 12931 57.57 4835 4850 4805 6280 3385 4835 4820.14 1.49 0 2140 4885 4860 4810 4785 4735 4872 4797 146 1445 500 3570 5 1 29228750 1407 8.64 0.45 12 0.04 557.00 10740.00 6390 20240222 -24.65 4720 20240805 2.01 5030 -4.27 20250106 4755 1.26 20250304 6150 -21.71 20240522 4720 2.01 20240805 1.17 N 015890 500 146 억 436686 N N 12 N 00 N
9 20250306 090312 55 60.00 KOSPI 화학 N N N Y 60 N 4835 0 3 0.00 43515 9 0.04 4835 4835 4835 6280 3385 4835 4835.00 1.49 0 0 4885 4860 4810 4785 4735 4872 4797 146 1445 500 3570 5 1 29228750 1413 8.68 0.45 12 0.00 557.00 10740.00 6390 20240222 -24.33 4720 20240805 2.44 5030 -3.88 20250106 4755 1.68 20250304 6150 -21.38 20240522 4720 2.44 20240805 1.17 N 015890 500 146 억 436686 N N 12 N 00 N
10 20250305 160307 55 60.00 KOSPI 화학 N N N Y 60 N 4835 80 2 1.68 107592355 22459 36.47 4760 4835 4760 6180 3330 4755 4790.61 1.49 0 1754 4881 4817 4786 4722 4691 4802 4707 146 1425 500 3510 5 1 29228750 1413 8.68 0.45 12 0.08 557.00 10740.00 6440 20240221 -24.92 4720 20240805 2.44 5030 -3.88 20250106 4755 1.68 20250304 6170 -21.64 20240305 4720 2.44 20240805 1.17 N 015890 500 146 억 434641 N N 12 N 00 N
11 20250305 150309 55 60.00 KOSPI 화학 N N N Y 60 N 4820 65 2 1.37 93358665 19510 31.68 4760 4825 4760 6180 3330 4755 4785.17 1.49 0 2218 4881 4817 4786 4722 4691 4802 4707 146 1425 500 3510 5 1 29228750 1409 8.65 0.45 12 0.07 557.00 10740.00 6440 20240221 -25.16 4720 20240805 2.12 5030 -4.17 20250106 4755 1.37 20250304 6170 -21.88 20240305 4720 2.12 20240805 1.17 N 015890 500 146 억 434641 N N 8 N 00 N
12 20250305 140306 55 60.00 KOSPI 화학 N N N Y 60 N 4795 40 2 0.84 69949495 14640 23.77 4760 4805 4760 6180 3330 4755 4777.97 1.49 0 1946 4881 4817 4786 4722 4691 4802 4707 146 1425 500 3510 5 1 29228750 1402 8.61 0.45 12 0.05 557.00 10740.00 6440 20240221 -25.54 4720 20240805 1.59 5030 -4.67 20250106 4755 0.84 20250304 6170 -22.29 20240305 4720 1.59 20240805 1.17 N 015890 500 146 억 434641 N N 8 N 00 N