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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4710,-40,5,-0.84,120619180,25495,97.41,4740,4770,4705,6170,3325,4750,4731.09,1.47,0,-5386,4810,4780,4755,4725,4700,4795,4740,146,1420,500,3510,5,1,29228750,1377,8.46,0.44,12,0.09,557.00,10740.00,6170,20240305,-23.66,4700,20250311,0.21,5030,-6.36,20250106,4700,0.21,20250311,6150,-23.41,20240522,4700,0.21,20250311,1.18,N,015890,500,146 억,,428895,N,N,83,N,00,N
20250313,150316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4715,-35,5,-0.74,115993800,24513,93.66,4740,4770,4705,6170,3325,4750,4731.93,1.47,0,-4731,4810,4780,4755,4725,4700,4795,4740,146,1420,500,3510,5,1,29228750,1378,8.46,0.44,12,0.08,557.00,10740.00,6170,20240305,-23.58,4700,20250311,0.32,5030,-6.26,20250106,4700,0.32,20250311,6150,-23.33,20240522,4700,0.32,20250311,1.18,N,015890,500,146 억,,428895,N,N,33,N,00,N
20250313,140315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4720,-30,5,-0.63,77724895,16396,62.65,4740,4770,4720,6170,3325,4750,4740.48,1.47,0,-1536,4810,4780,4755,4725,4700,4795,4740,146,1420,500,3510,5,1,29228750,1380,8.47,0.44,12,0.06,557.00,10740.00,6170,20240305,-23.50,4700,20250311,0.43,5030,-6.16,20250106,4700,0.43,20250311,6150,-23.25,20240522,4700,0.43,20250311,1.18,N,015890,500,146 억,,428895,N,N,33,N,00,N
20250313,130316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4730,-20,5,-0.42,69498980,14654,55.99,4740,4770,4720,6170,3325,4750,4742.66,1.47,0,-1232,4810,4780,4755,4725,4700,4795,4740,146,1420,500,3510,5,1,29228750,1383,8.49,0.44,12,0.05,557.00,10740.00,6170,20240305,-23.34,4700,20250311,0.64,5030,-5.96,20250106,4700,0.64,20250311,6150,-23.09,20240522,4700,0.64,20250311,1.18,N,015890,500,146 억,,428895,N,N,33,N,00,N
20250313,120316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4745,-5,5,-0.11,48514465,10222,39.06,4740,4770,4735,6170,3325,4750,4746.08,1.47,0,1623,4810,4780,4755,4725,4700,4795,4740,146,1420,500,3510,5,1,29228750,1387,8.52,0.44,12,0.03,557.00,10740.00,6170,20240305,-23.10,4700,20250311,0.96,5030,-5.67,20250106,4700,0.96,20250311,6150,-22.85,20240522,4700,0.96,20250311,1.18,N,015890,500,146 억,,428895,N,N,33,N,00,N
20250313,110315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4750,0,3,0.00,44647360,9407,35.94,4740,4770,4735,6170,3325,4750,4746.18,1.47,0,1623,4810,4780,4755,4725,4700,4795,4740,146,1420,500,3510,5,1,29228750,1388,8.53,0.44,12,0.03,557.00,10740.00,6170,20240305,-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,,428895,N,N,33,N,00,N
20250313,100315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4745,-5,5,-0.11,20593065,4336,16.57,4740,4770,4740,6170,3325,4750,4749.32,1.47,0,-68,4810,4780,4755,4725,4700,4795,4740,146,1420,500,3510,5,1,29228750,1387,8.52,0.44,12,0.01,557.00,10740.00,6170,20240305,-23.10,4700,20250311,0.96,5030,-5.67,20250106,4700,0.96,20250311,6150,-22.85,20240522,4700,0.96,20250311,1.18,N,015890,500,146 억,,428895,N,N,33,N,00,N
20250313,090316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4750,0,3,0.00,2286150,482,1.84,4740,4750,4740,6170,3325,4750,4743.05,1.47,0,98,4810,4780,4755,4725,4700,4795,4740,146,1420,500,3510,5,1,29228750,1388,8.53,0.44,12,0.00,557.00,10740.00,6170,20240305,-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,,428895,N,N,33,N,00,N
20250312,160314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4750,5,2,0.11,122328158,25743,53.18,4740,4785,4730,6160,3325,4745,4751.90,1.46,0,742,4841,4792,4746,4697,4651,4770,4675,146,1415,500,3510,5,1,29228750,1388,8.53,0.44,12,0.09,557.00,10740.00,6170,20240305,-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,,426143,N,N,33,N,00,N
20250312,150315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4750,5,2,0.11,115792458,24366,50.34,4740,4785,4730,6160,3325,4745,4752.21,1.46,0,872,4841,4792,4746,4697,4651,4770,4675,146,1415,500,3510,5,1,29228750,1388,8.53,0.44,12,0.08,557.00,10740.00,6170,20240305,-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,,426143,N,N,4,N,00,N
20250312,140314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4755,10,2,0.21,94212723,19819,40.94,4740,4785,4730,6160,3325,4745,4753.66,1.46,0,-476,4841,4792,4746,4697,4651,4770,4675,146,1415,500,3510,5,1,29228750,1390,8.54,0.44,12,0.07,557.00,10740.00,6170,20240305,-22.93,4700,20250311,1.17,5030,-5.47,20250106,4700,1.17,20250311,6150,-22.68,20240522,4700,1.17,20250311,1.18,N,015890,500,146 억,,426143,N,N,4,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 20250313 160315 55 60.00 KOSPI 화학 N N N Y 60 N 4710 -40 5 -0.84 120619180 25495 97.41 4740 4770 4705 6170 3325 4750 4731.09 1.47 0 -5386 4810 4780 4755 4725 4700 4795 4740 146 1420 500 3510 5 1 29228750 1377 8.46 0.44 12 0.09 557.00 10740.00 6170 20240305 -23.66 4700 20250311 0.21 5030 -6.36 20250106 4700 0.21 20250311 6150 -23.41 20240522 4700 0.21 20250311 1.18 N 015890 500 146 억 428895 N N 83 N 00 N
3 20250313 150316 55 60.00 KOSPI 화학 N N N Y 60 N 4715 -35 5 -0.74 115993800 24513 93.66 4740 4770 4705 6170 3325 4750 4731.93 1.47 0 -4731 4810 4780 4755 4725 4700 4795 4740 146 1420 500 3510 5 1 29228750 1378 8.46 0.44 12 0.08 557.00 10740.00 6170 20240305 -23.58 4700 20250311 0.32 5030 -6.26 20250106 4700 0.32 20250311 6150 -23.33 20240522 4700 0.32 20250311 1.18 N 015890 500 146 억 428895 N N 33 N 00 N
4 20250313 140315 55 60.00 KOSPI 화학 N N N Y 60 N 4720 -30 5 -0.63 77724895 16396 62.65 4740 4770 4720 6170 3325 4750 4740.48 1.47 0 -1536 4810 4780 4755 4725 4700 4795 4740 146 1420 500 3510 5 1 29228750 1380 8.47 0.44 12 0.06 557.00 10740.00 6170 20240305 -23.50 4700 20250311 0.43 5030 -6.16 20250106 4700 0.43 20250311 6150 -23.25 20240522 4700 0.43 20250311 1.18 N 015890 500 146 억 428895 N N 33 N 00 N
5 20250313 130316 55 60.00 KOSPI 화학 N N N Y 60 N 4730 -20 5 -0.42 69498980 14654 55.99 4740 4770 4720 6170 3325 4750 4742.66 1.47 0 -1232 4810 4780 4755 4725 4700 4795 4740 146 1420 500 3510 5 1 29228750 1383 8.49 0.44 12 0.05 557.00 10740.00 6170 20240305 -23.34 4700 20250311 0.64 5030 -5.96 20250106 4700 0.64 20250311 6150 -23.09 20240522 4700 0.64 20250311 1.18 N 015890 500 146 억 428895 N N 33 N 00 N
6 20250313 120316 55 60.00 KOSPI 화학 N N N Y 60 N 4745 -5 5 -0.11 48514465 10222 39.06 4740 4770 4735 6170 3325 4750 4746.08 1.47 0 1623 4810 4780 4755 4725 4700 4795 4740 146 1420 500 3510 5 1 29228750 1387 8.52 0.44 12 0.03 557.00 10740.00 6170 20240305 -23.10 4700 20250311 0.96 5030 -5.67 20250106 4700 0.96 20250311 6150 -22.85 20240522 4700 0.96 20250311 1.18 N 015890 500 146 억 428895 N N 33 N 00 N
7 20250313 110315 55 60.00 KOSPI 화학 N N N Y 60 N 4750 0 3 0.00 44647360 9407 35.94 4740 4770 4735 6170 3325 4750 4746.18 1.47 0 1623 4810 4780 4755 4725 4700 4795 4740 146 1420 500 3510 5 1 29228750 1388 8.53 0.44 12 0.03 557.00 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 428895 N N 33 N 00 N
8 20250313 100315 55 60.00 KOSPI 화학 N N N Y 60 N 4745 -5 5 -0.11 20593065 4336 16.57 4740 4770 4740 6170 3325 4750 4749.32 1.47 0 -68 4810 4780 4755 4725 4700 4795 4740 146 1420 500 3510 5 1 29228750 1387 8.52 0.44 12 0.01 557.00 10740.00 6170 20240305 -23.10 4700 20250311 0.96 5030 -5.67 20250106 4700 0.96 20250311 6150 -22.85 20240522 4700 0.96 20250311 1.18 N 015890 500 146 억 428895 N N 33 N 00 N
9 20250313 090316 55 60.00 KOSPI 화학 N N N Y 60 N 4750 0 3 0.00 2286150 482 1.84 4740 4750 4740 6170 3325 4750 4743.05 1.47 0 98 4810 4780 4755 4725 4700 4795 4740 146 1420 500 3510 5 1 29228750 1388 8.53 0.44 12 0.00 557.00 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 428895 N N 33 N 00 N
10 20250312 160314 55 60.00 KOSPI 화학 N N N Y 60 N 4750 5 2 0.11 122328158 25743 53.18 4740 4785 4730 6160 3325 4745 4751.90 1.46 0 742 4841 4792 4746 4697 4651 4770 4675 146 1415 500 3510 5 1 29228750 1388 8.53 0.44 12 0.09 557.00 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 426143 N N 33 N 00 N
11 20250312 150315 55 60.00 KOSPI 화학 N N N Y 60 N 4750 5 2 0.11 115792458 24366 50.34 4740 4785 4730 6160 3325 4745 4752.21 1.46 0 872 4841 4792 4746 4697 4651 4770 4675 146 1415 500 3510 5 1 29228750 1388 8.53 0.44 12 0.08 557.00 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 426143 N N 4 N 00 N
12 20250312 140314 55 60.00 KOSPI 화학 N N N Y 60 N 4755 10 2 0.21 94212723 19819 40.94 4740 4785 4730 6160 3325 4745 4753.66 1.46 0 -476 4841 4792 4746 4697 4651 4770 4675 146 1415 500 3510 5 1 29228750 1390 8.54 0.44 12 0.07 557.00 10740.00 6170 20240305 -22.93 4700 20250311 1.17 5030 -5.47 20250106 4700 1.17 20250311 6150 -22.68 20240522 4700 1.17 20250311 1.18 N 015890 500 146 억 426143 N N 4 N 00 N