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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4770,-25,5,-0.52,219130999,45843,125.58,4785,4820,4760,6230,3360,4795,4780.03,1.49,0,4743,4871,4832,4811,4772,4751,4822,4762,146,1435,500,3540,5,1,29228750,1394,8.56,0.44,12,0.16,557.00,10740.00,6390,20240223,-25.35,4720,20240805,1.06,5030,-5.17,20250106,4755,0.32,20250304,6150,-22.44,20240522,4720,1.06,20240805,1.19,N,015890,500,146 억,,436713,N,N,6,N,00,N
20250307,150312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4770,-25,5,-0.52,209551510,43837,120.08,4785,4820,4760,6230,3360,4795,4780.24,1.49,0,5281,4871,4832,4811,4772,4751,4822,4762,146,1435,500,3540,5,1,29228750,1394,8.56,0.44,12,0.15,557.00,10740.00,6390,20240223,-25.35,4720,20240805,1.06,5030,-5.17,20250106,4755,0.32,20250304,6150,-22.44,20240522,4720,1.06,20240805,1.19,N,015890,500,146 억,,436713,N,N,6,N,00,N
20250307,140311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4800,5,2,0.10,98159615,20490,56.13,4785,4820,4760,6230,3360,4795,4790.61,1.49,0,1062,4871,4832,4811,4772,4751,4822,4762,146,1435,500,3540,5,1,29228750,1403,8.62,0.45,12,0.07,557.00,10740.00,6390,20240223,-24.88,4720,20240805,1.69,5030,-4.57,20250106,4755,0.95,20250304,6150,-21.95,20240522,4720,1.69,20240805,1.19,N,015890,500,146 억,,436713,N,N,6,N,00,N
20250307,130311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4790,-5,5,-0.10,94071995,19637,53.79,4785,4820,4760,6230,3360,4795,4790.55,1.49,0,917,4871,4832,4811,4772,4751,4822,4762,146,1435,500,3540,5,1,29228750,1400,8.60,0.45,12,0.07,557.00,10740.00,6390,20240223,-25.04,4720,20240805,1.48,5030,-4.77,20250106,4755,0.74,20250304,6150,-22.11,20240522,4720,1.48,20240805,1.19,N,015890,500,146 억,,436713,N,N,6,N,00,N
20250307,120312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4785,-10,5,-0.21,85928700,17936,49.13,4785,4820,4760,6230,3360,4795,4790.85,1.49,0,862,4871,4832,4811,4772,4751,4822,4762,146,1435,500,3540,5,1,29228750,1399,8.59,0.45,12,0.06,557.00,10740.00,6390,20240223,-25.12,4720,20240805,1.38,5030,-4.87,20250106,4755,0.63,20250304,6150,-22.20,20240522,4720,1.38,20240805,1.19,N,015890,500,146 억,,436713,N,N,6,N,00,N
20250307,110311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4815,20,2,0.42,38248720,7984,21.87,4785,4820,4760,6230,3360,4795,4790.67,1.49,0,-1096,4871,4832,4811,4772,4751,4822,4762,146,1435,500,3540,5,1,29228750,1407,8.64,0.45,12,0.03,557.00,10740.00,6390,20240223,-24.65,4720,20240805,2.01,5030,-4.27,20250106,4755,1.26,20250304,6150,-21.71,20240522,4720,2.01,20240805,1.19,N,015890,500,146 억,,436713,N,N,6,N,00,N
20250307,100310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4795,0,3,0.00,25223060,5273,14.44,4785,4810,4760,6230,3360,4795,4783.44,1.49,0,-960,4871,4832,4811,4772,4751,4822,4762,146,1435,500,3540,5,1,29228750,1402,8.61,0.45,12,0.02,557.00,10740.00,6390,20240223,-24.96,4720,20240805,1.59,5030,-4.67,20250106,4755,0.84,20250304,6150,-22.03,20240522,4720,1.59,20240805,1.19,N,015890,500,146 억,,436713,N,N,6,N,00,N
20250307,090312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4770,-25,5,-0.52,912575,191,0.52,4785,4785,4770,6230,3360,4795,4777.88,1.49,0,-134,4871,4832,4811,4772,4751,4822,4762,146,1435,500,3540,5,1,29228750,1394,8.56,0.44,12,0.00,557.00,10740.00,6390,20240223,-25.35,4720,20240805,1.06,5030,-5.17,20250106,4755,0.32,20250304,6150,-22.44,20240522,4720,1.06,20240805,1.19,N,015890,500,146 억,,436713,N,N,6,N,00,N
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
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 20250307 160311 55 60.00 KOSPI 화학 N N N Y 60 N 4770 -25 5 -0.52 219130999 45843 125.58 4785 4820 4760 6230 3360 4795 4780.03 1.49 0 4743 4871 4832 4811 4772 4751 4822 4762 146 1435 500 3540 5 1 29228750 1394 8.56 0.44 12 0.16 557.00 10740.00 6390 20240223 -25.35 4720 20240805 1.06 5030 -5.17 20250106 4755 0.32 20250304 6150 -22.44 20240522 4720 1.06 20240805 1.19 N 015890 500 146 억 436713 N N 6 N 00 N
3 20250307 150312 55 60.00 KOSPI 화학 N N N Y 60 N 4770 -25 5 -0.52 209551510 43837 120.08 4785 4820 4760 6230 3360 4795 4780.24 1.49 0 5281 4871 4832 4811 4772 4751 4822 4762 146 1435 500 3540 5 1 29228750 1394 8.56 0.44 12 0.15 557.00 10740.00 6390 20240223 -25.35 4720 20240805 1.06 5030 -5.17 20250106 4755 0.32 20250304 6150 -22.44 20240522 4720 1.06 20240805 1.19 N 015890 500 146 억 436713 N N 6 N 00 N
4 20250307 140311 55 60.00 KOSPI 화학 N N N Y 60 N 4800 5 2 0.10 98159615 20490 56.13 4785 4820 4760 6230 3360 4795 4790.61 1.49 0 1062 4871 4832 4811 4772 4751 4822 4762 146 1435 500 3540 5 1 29228750 1403 8.62 0.45 12 0.07 557.00 10740.00 6390 20240223 -24.88 4720 20240805 1.69 5030 -4.57 20250106 4755 0.95 20250304 6150 -21.95 20240522 4720 1.69 20240805 1.19 N 015890 500 146 억 436713 N N 6 N 00 N
5 20250307 130311 55 60.00 KOSPI 화학 N N N Y 60 N 4790 -5 5 -0.10 94071995 19637 53.79 4785 4820 4760 6230 3360 4795 4790.55 1.49 0 917 4871 4832 4811 4772 4751 4822 4762 146 1435 500 3540 5 1 29228750 1400 8.60 0.45 12 0.07 557.00 10740.00 6390 20240223 -25.04 4720 20240805 1.48 5030 -4.77 20250106 4755 0.74 20250304 6150 -22.11 20240522 4720 1.48 20240805 1.19 N 015890 500 146 억 436713 N N 6 N 00 N
6 20250307 120312 55 60.00 KOSPI 화학 N N N Y 60 N 4785 -10 5 -0.21 85928700 17936 49.13 4785 4820 4760 6230 3360 4795 4790.85 1.49 0 862 4871 4832 4811 4772 4751 4822 4762 146 1435 500 3540 5 1 29228750 1399 8.59 0.45 12 0.06 557.00 10740.00 6390 20240223 -25.12 4720 20240805 1.38 5030 -4.87 20250106 4755 0.63 20250304 6150 -22.20 20240522 4720 1.38 20240805 1.19 N 015890 500 146 억 436713 N N 6 N 00 N
7 20250307 110311 55 60.00 KOSPI 화학 N N N Y 60 N 4815 20 2 0.42 38248720 7984 21.87 4785 4820 4760 6230 3360 4795 4790.67 1.49 0 -1096 4871 4832 4811 4772 4751 4822 4762 146 1435 500 3540 5 1 29228750 1407 8.64 0.45 12 0.03 557.00 10740.00 6390 20240223 -24.65 4720 20240805 2.01 5030 -4.27 20250106 4755 1.26 20250304 6150 -21.71 20240522 4720 2.01 20240805 1.19 N 015890 500 146 억 436713 N N 6 N 00 N
8 20250307 100310 55 60.00 KOSPI 화학 N N N Y 60 N 4795 0 3 0.00 25223060 5273 14.44 4785 4810 4760 6230 3360 4795 4783.44 1.49 0 -960 4871 4832 4811 4772 4751 4822 4762 146 1435 500 3540 5 1 29228750 1402 8.61 0.45 12 0.02 557.00 10740.00 6390 20240223 -24.96 4720 20240805 1.59 5030 -4.67 20250106 4755 0.84 20250304 6150 -22.03 20240522 4720 1.59 20240805 1.19 N 015890 500 146 억 436713 N N 6 N 00 N
9 20250307 090312 55 60.00 KOSPI 화학 N N N Y 60 N 4770 -25 5 -0.52 912575 191 0.52 4785 4785 4770 6230 3360 4795 4777.88 1.49 0 -134 4871 4832 4811 4772 4751 4822 4762 146 1435 500 3540 5 1 29228750 1394 8.56 0.44 12 0.00 557.00 10740.00 6390 20240223 -25.35 4720 20240805 1.06 5030 -5.17 20250106 4755 0.32 20250304 6150 -22.44 20240522 4720 1.06 20240805 1.19 N 015890 500 146 억 436713 N N 6 N 00 N
10 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
11 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
12 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