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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4825,-55,5,-1.13,282607930,58867,36.11,4865,4865,4765,6340,3420,4880,4800.78,1.52,0,-7178,5070,4975,4875,4780,4680,5022,4827,146,1460,500,3610,5,1,29228750,1410,8.66,0.45,12,0.20,557.00,10740.00,6150,20240522,-21.54,4700,20250311,2.66,5030,-4.08,20250106,4700,2.66,20250311,6150,-21.54,20240522,4700,2.66,20250311,1.16,N,015890,500,146 억,,444153,N,N,54,N,00,N
20250321,150320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4810,-70,5,-1.43,275287045,57349,35.18,4865,4865,4765,6340,3420,4880,4800.21,1.52,0,-6849,5070,4975,4875,4780,4680,5022,4827,146,1460,500,3610,5,1,29228750,1406,8.64,0.45,12,0.20,557.00,10740.00,6150,20240522,-21.79,4700,20250311,2.34,5030,-4.37,20250106,4700,2.34,20250311,6150,-21.79,20240522,4700,2.34,20250311,1.16,N,015890,500,146 억,,444153,N,N,4,N,00,N
20250321,140320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4795,-85,5,-1.74,253994135,52929,32.47,4865,4865,4765,6340,3420,4880,4798.77,1.52,0,-5066,5070,4975,4875,4780,4680,5022,4827,146,1460,500,3610,5,1,29228750,1402,8.61,0.45,12,0.18,557.00,10740.00,6150,20240522,-22.03,4700,20250311,2.02,5030,-4.67,20250106,4700,2.02,20250311,6150,-22.03,20240522,4700,2.02,20250311,1.16,N,015890,500,146 억,,444153,N,N,4,N,00,N
20250321,130321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4825,-55,5,-1.13,218813500,45597,27.97,4865,4865,4765,6340,3420,4880,4798.86,1.52,0,-7251,5070,4975,4875,4780,4680,5022,4827,146,1460,500,3610,5,1,29228750,1410,8.66,0.45,12,0.16,557.00,10740.00,6150,20240522,-21.54,4700,20250311,2.66,5030,-4.08,20250106,4700,2.66,20250311,6150,-21.54,20240522,4700,2.66,20250311,1.16,N,015890,500,146 억,,444153,N,N,4,N,00,N
20250321,120322,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4825,-55,5,-1.13,194662660,40596,24.90,4865,4865,4765,6340,3420,4880,4795.12,1.52,0,-4436,5070,4975,4875,4780,4680,5022,4827,146,1460,500,3610,5,1,29228750,1410,8.66,0.45,12,0.14,557.00,10740.00,6150,20240522,-21.54,4700,20250311,2.66,5030,-4.08,20250106,4700,2.66,20250311,6150,-21.54,20240522,4700,2.66,20250311,1.16,N,015890,500,146 억,,444153,N,N,4,N,00,N
20250321,110320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4830,-50,5,-1.02,181945310,37959,23.28,4865,4865,4765,6340,3420,4880,4793.21,1.52,0,-4543,5070,4975,4875,4780,4680,5022,4827,146,1460,500,3610,5,1,29228750,1412,8.67,0.45,12,0.13,557.00,10740.00,6150,20240522,-21.46,4700,20250311,2.77,5030,-3.98,20250106,4700,2.77,20250311,6150,-21.46,20240522,4700,2.77,20250311,1.16,N,015890,500,146 억,,444153,N,N,4,N,00,N
20250321,100322,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4790,-90,5,-1.84,110925930,23094,14.17,4865,4865,4775,6340,3420,4880,4803.24,1.52,0,-4285,5070,4975,4875,4780,4680,5022,4827,146,1460,500,3610,5,1,29228750,1400,8.60,0.45,12,0.08,557.00,10740.00,6150,20240522,-22.11,4700,20250311,1.91,5030,-4.77,20250106,4700,1.91,20250311,6150,-22.11,20240522,4700,1.91,20250311,1.16,N,015890,500,146 억,,444153,N,N,4,N,00,N
20250321,090323,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4850,-30,5,-0.61,8494315,1752,1.07,4865,4865,4835,6340,3420,4880,4848.35,1.52,0,274,5070,4975,4875,4780,4680,5022,4827,146,1460,500,3610,5,1,29228750,1418,8.71,0.45,12,0.01,557.00,10740.00,6150,20240522,-21.14,4700,20250311,3.19,5030,-3.58,20250106,4700,3.19,20250311,6150,-21.14,20240522,4700,3.19,20250311,1.16,N,015890,500,146 억,,444153,N,N,4,N,00,N
20250320,160339,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4880,80,2,1.67,792526216,163025,449.89,4795,4970,4775,6240,3360,4800,4861.38,1.47,0,15420,4866,4832,4791,4757,4716,4850,4775,146,1440,500,3550,5,1,29228750,1426,8.76,0.45,12,0.56,557.00,10740.00,6150,20240522,-20.65,4700,20250311,3.83,5030,-2.98,20250106,4700,3.83,20250311,6150,-20.65,20240522,4700,3.83,20250311,1.18,N,015890,500,146 억,,430889,N,N,4,N,00,N
20250320,150321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4870,70,2,1.46,773743376,159170,439.25,4795,4970,4775,6240,3360,4800,4861.11,1.47,0,16180,4866,4832,4791,4757,4716,4850,4775,146,1440,500,3550,5,1,29228750,1423,8.74,0.45,12,0.54,557.00,10740.00,6150,20240522,-20.81,4700,20250311,3.62,5030,-3.18,20250106,4700,3.62,20250311,6150,-20.81,20240522,4700,3.62,20250311,1.18,N,015890,500,146 억,,430889,N,N,3,N,00,N
20250320,140322,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4880,80,2,1.67,465235186,95683,264.05,4795,4970,4775,6240,3360,4800,4862.26,1.47,0,1998,4866,4832,4791,4757,4716,4850,4775,146,1440,500,3550,5,1,29228750,1426,8.76,0.45,12,0.33,557.00,10740.00,6150,20240522,-20.65,4700,20250311,3.83,5030,-2.98,20250106,4700,3.83,20250311,6150,-20.65,20240522,4700,3.83,20250311,1.18,N,015890,500,146 억,,430889,N,N,3,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 20250321 160320 55 60.00 KOSPI 화학 N N N Y 60 N 4825 -55 5 -1.13 282607930 58867 36.11 4865 4865 4765 6340 3420 4880 4800.78 1.52 0 -7178 5070 4975 4875 4780 4680 5022 4827 146 1460 500 3610 5 1 29228750 1410 8.66 0.45 12 0.20 557.00 10740.00 6150 20240522 -21.54 4700 20250311 2.66 5030 -4.08 20250106 4700 2.66 20250311 6150 -21.54 20240522 4700 2.66 20250311 1.16 N 015890 500 146 억 444153 N N 54 N 00 N
3 20250321 150320 55 60.00 KOSPI 화학 N N N Y 60 N 4810 -70 5 -1.43 275287045 57349 35.18 4865 4865 4765 6340 3420 4880 4800.21 1.52 0 -6849 5070 4975 4875 4780 4680 5022 4827 146 1460 500 3610 5 1 29228750 1406 8.64 0.45 12 0.20 557.00 10740.00 6150 20240522 -21.79 4700 20250311 2.34 5030 -4.37 20250106 4700 2.34 20250311 6150 -21.79 20240522 4700 2.34 20250311 1.16 N 015890 500 146 억 444153 N N 4 N 00 N
4 20250321 140320 55 60.00 KOSPI 화학 N N N Y 60 N 4795 -85 5 -1.74 253994135 52929 32.47 4865 4865 4765 6340 3420 4880 4798.77 1.52 0 -5066 5070 4975 4875 4780 4680 5022 4827 146 1460 500 3610 5 1 29228750 1402 8.61 0.45 12 0.18 557.00 10740.00 6150 20240522 -22.03 4700 20250311 2.02 5030 -4.67 20250106 4700 2.02 20250311 6150 -22.03 20240522 4700 2.02 20250311 1.16 N 015890 500 146 억 444153 N N 4 N 00 N
5 20250321 130321 55 60.00 KOSPI 화학 N N N Y 60 N 4825 -55 5 -1.13 218813500 45597 27.97 4865 4865 4765 6340 3420 4880 4798.86 1.52 0 -7251 5070 4975 4875 4780 4680 5022 4827 146 1460 500 3610 5 1 29228750 1410 8.66 0.45 12 0.16 557.00 10740.00 6150 20240522 -21.54 4700 20250311 2.66 5030 -4.08 20250106 4700 2.66 20250311 6150 -21.54 20240522 4700 2.66 20250311 1.16 N 015890 500 146 억 444153 N N 4 N 00 N
6 20250321 120322 55 60.00 KOSPI 화학 N N N Y 60 N 4825 -55 5 -1.13 194662660 40596 24.90 4865 4865 4765 6340 3420 4880 4795.12 1.52 0 -4436 5070 4975 4875 4780 4680 5022 4827 146 1460 500 3610 5 1 29228750 1410 8.66 0.45 12 0.14 557.00 10740.00 6150 20240522 -21.54 4700 20250311 2.66 5030 -4.08 20250106 4700 2.66 20250311 6150 -21.54 20240522 4700 2.66 20250311 1.16 N 015890 500 146 억 444153 N N 4 N 00 N
7 20250321 110320 55 60.00 KOSPI 화학 N N N Y 60 N 4830 -50 5 -1.02 181945310 37959 23.28 4865 4865 4765 6340 3420 4880 4793.21 1.52 0 -4543 5070 4975 4875 4780 4680 5022 4827 146 1460 500 3610 5 1 29228750 1412 8.67 0.45 12 0.13 557.00 10740.00 6150 20240522 -21.46 4700 20250311 2.77 5030 -3.98 20250106 4700 2.77 20250311 6150 -21.46 20240522 4700 2.77 20250311 1.16 N 015890 500 146 억 444153 N N 4 N 00 N
8 20250321 100322 55 60.00 KOSPI 화학 N N N Y 60 N 4790 -90 5 -1.84 110925930 23094 14.17 4865 4865 4775 6340 3420 4880 4803.24 1.52 0 -4285 5070 4975 4875 4780 4680 5022 4827 146 1460 500 3610 5 1 29228750 1400 8.60 0.45 12 0.08 557.00 10740.00 6150 20240522 -22.11 4700 20250311 1.91 5030 -4.77 20250106 4700 1.91 20250311 6150 -22.11 20240522 4700 1.91 20250311 1.16 N 015890 500 146 억 444153 N N 4 N 00 N
9 20250321 090323 55 60.00 KOSPI 화학 N N N Y 60 N 4850 -30 5 -0.61 8494315 1752 1.07 4865 4865 4835 6340 3420 4880 4848.35 1.52 0 274 5070 4975 4875 4780 4680 5022 4827 146 1460 500 3610 5 1 29228750 1418 8.71 0.45 12 0.01 557.00 10740.00 6150 20240522 -21.14 4700 20250311 3.19 5030 -3.58 20250106 4700 3.19 20250311 6150 -21.14 20240522 4700 3.19 20250311 1.16 N 015890 500 146 억 444153 N N 4 N 00 N
10 20250320 160339 55 60.00 KOSPI 화학 N N N Y 60 N 4880 80 2 1.67 792526216 163025 449.89 4795 4970 4775 6240 3360 4800 4861.38 1.47 0 15420 4866 4832 4791 4757 4716 4850 4775 146 1440 500 3550 5 1 29228750 1426 8.76 0.45 12 0.56 557.00 10740.00 6150 20240522 -20.65 4700 20250311 3.83 5030 -2.98 20250106 4700 3.83 20250311 6150 -20.65 20240522 4700 3.83 20250311 1.18 N 015890 500 146 억 430889 N N 4 N 00 N
11 20250320 150321 55 60.00 KOSPI 화학 N N N Y 60 N 4870 70 2 1.46 773743376 159170 439.25 4795 4970 4775 6240 3360 4800 4861.11 1.47 0 16180 4866 4832 4791 4757 4716 4850 4775 146 1440 500 3550 5 1 29228750 1423 8.74 0.45 12 0.54 557.00 10740.00 6150 20240522 -20.81 4700 20250311 3.62 5030 -3.18 20250106 4700 3.62 20250311 6150 -20.81 20240522 4700 3.62 20250311 1.18 N 015890 500 146 억 430889 N N 3 N 00 N
12 20250320 140322 55 60.00 KOSPI 화학 N N N Y 60 N 4880 80 2 1.67 465235186 95683 264.05 4795 4970 4775 6240 3360 4800 4862.26 1.47 0 1998 4866 4832 4791 4757 4716 4850 4775 146 1440 500 3550 5 1 29228750 1426 8.76 0.45 12 0.33 557.00 10740.00 6150 20240522 -20.65 4700 20250311 3.83 5030 -2.98 20250106 4700 3.83 20250311 6150 -20.65 20240522 4700 3.83 20250311 1.18 N 015890 500 146 억 430889 N N 3 N 00 N