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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025860/price/prices-20250501.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
20250516,160320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7050,0,3,0.00,1268447500,180102,38.32,7120,7140,6940,9160,4940,7050,7042.94,3.61,0,2287,7430,7240,7040,6850,6650,7335,6945,497,2110,1000,5350,10,1,49678843,3502,13.93,0.65,12,0.36,506.00,10808.00,7600,20240723,-7.24,5780,20250401,21.97,7230,-2.49,20250515,5780,21.97,20250401,7600,-7.24,20240723,5780,21.97,20250401,0.97,Y,025860,1000,496 억,,1795701,N,N,727,N,00,N
20250516,150323,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7070,20,2,0.28,1238904330,175912,37.43,7120,7140,6940,9160,4940,7050,7042.75,3.61,0,2596,7430,7240,7040,6850,6650,7335,6945,497,2110,1000,5350,10,1,49678843,3512,13.97,0.65,12,0.35,506.00,10808.00,7600,20240723,-6.97,5780,20250401,22.32,7230,-2.21,20250515,5780,22.32,20250401,7600,-6.97,20240723,5780,22.32,20250401,0.97,Y,025860,1000,496 억,,1795701,N,N,4,N,00,N
20250516,140322,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7070,20,2,0.28,1144643900,162585,34.60,7120,7140,6940,9160,4940,7050,7040.28,3.61,0,8126,7430,7240,7040,6850,6650,7335,6945,497,2110,1000,5350,10,1,49678843,3512,13.97,0.65,12,0.33,506.00,10808.00,7600,20240723,-6.97,5780,20250401,22.32,7230,-2.21,20250515,5780,22.32,20250401,7600,-6.97,20240723,5780,22.32,20250401,0.97,Y,025860,1000,496 억,,1795701,N,N,4,N,00,N
20250516,130321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7060,10,2,0.14,971873260,138141,29.40,7120,7140,6940,9160,4940,7050,7035.37,3.61,0,12221,7430,7240,7040,6850,6650,7335,6945,497,2110,1000,5350,10,1,49678843,3507,13.95,0.65,12,0.28,506.00,10808.00,7600,20240723,-7.11,5780,20250401,22.15,7230,-2.35,20250515,5780,22.15,20250401,7600,-7.11,20240723,5780,22.15,20250401,0.97,Y,025860,1000,496 억,,1795701,N,N,4,N,00,N
20250516,120320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7060,10,2,0.14,699012540,99242,21.12,7120,7140,6940,9160,4940,7050,7043.52,3.61,0,5507,7430,7240,7040,6850,6650,7335,6945,497,2110,1000,5350,10,1,49678843,3507,13.95,0.65,12,0.20,506.00,10808.00,7600,20240723,-7.11,5780,20250401,22.15,7230,-2.35,20250515,5780,22.15,20250401,7600,-7.11,20240723,5780,22.15,20250401,0.97,Y,025860,1000,496 억,,1795701,N,N,4,N,00,N
20250516,110311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7070,20,2,0.28,583362690,82795,17.62,7120,7140,6940,9160,4940,7050,7045.87,3.61,0,5811,7430,7240,7040,6850,6650,7335,6945,497,2110,1000,5350,10,1,49678843,3512,13.97,0.65,12,0.17,506.00,10808.00,7600,20240723,-6.97,5780,20250401,22.32,7230,-2.21,20250515,5780,22.32,20250401,7600,-6.97,20240723,5780,22.32,20250401,0.97,Y,025860,1000,496 억,,1795701,N,N,4,N,00,N
20250516,100324,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7090,40,2,0.57,239716180,33810,7.19,7120,7140,7050,9160,4940,7050,7090.10,3.61,0,-8278,7430,7240,7040,6850,6650,7335,6945,497,2110,1000,5350,10,1,49678843,3522,14.01,0.66,12,0.07,506.00,10808.00,7600,20240723,-6.71,5780,20250401,22.66,7230,-1.94,20250515,5780,22.66,20250401,7600,-6.71,20240723,5780,22.66,20250401,0.97,Y,025860,1000,496 억,,1795701,N,N,4,N,00,N
20250516,090322,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7060,10,2,0.14,36078730,5097,1.08,7120,7120,7050,9160,4940,7050,7078.42,3.61,0,-3530,7430,7240,7040,6850,6650,7335,6945,497,2110,1000,5350,10,1,49678843,3507,13.95,0.65,12,0.01,506.00,10808.00,7600,20240723,-7.11,5780,20250401,22.15,7230,-2.35,20250515,5780,22.15,20250401,7600,-7.11,20240723,5780,22.15,20250401,0.97,Y,025860,1000,496 억,,1795701,N,N,4,N,00,N
20250515,160342,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7050,210,2,3.07,3335019535,469940,877.42,6840,7230,6840,8890,4790,6840,7096.69,3.50,0,67099,6966,6902,6856,6792,6746,6880,6770,497,2050,1000,5190,10,1,49678843,3502,13.93,0.65,12,0.95,506.00,10808.00,7600,20240723,-7.24,5780,20250401,21.97,7230,-2.49,20250515,5780,21.97,20250401,7600,-7.24,20240723,5780,21.97,20250401,0.97,Y,025860,1000,496 억,,1736781,N,N,4,N,00,N
20250515,150344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7050,210,2,3.07,3246328335,457359,853.93,6840,7230,6840,8890,4790,6840,7097.99,3.50,0,63128,6966,6902,6856,6792,6746,6880,6770,497,2050,1000,5190,10,1,49678843,3502,13.93,0.65,12,0.92,506.00,10808.00,7600,20240723,-7.24,5780,20250401,21.97,7230,-2.49,20250515,5780,21.97,20250401,7600,-7.24,20240723,5780,21.97,20250401,0.97,Y,025860,1000,496 억,,1736781,N,N,22,N,00,N
20250515,140345,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7090,250,2,3.65,3074109305,432951,808.36,6840,7230,6840,8890,4790,6840,7100.36,3.50,0,72341,6966,6902,6856,6792,6746,6880,6770,497,2050,1000,5190,10,1,49678843,3522,14.01,0.66,12,0.87,506.00,10808.00,7600,20240723,-6.71,5780,20250401,22.66,7230,-1.94,20250515,5780,22.66,20250401,7600,-6.71,20240723,5780,22.66,20250401,0.97,Y,025860,1000,496 억,,1736781,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 20250516 160320 55 60.00 KOSPI 화학 N N N Y 60 N 7050 0 3 0.00 1268447500 180102 38.32 7120 7140 6940 9160 4940 7050 7042.94 3.61 0 2287 7430 7240 7040 6850 6650 7335 6945 497 2110 1000 5350 10 1 49678843 3502 13.93 0.65 12 0.36 506.00 10808.00 7600 20240723 -7.24 5780 20250401 21.97 7230 -2.49 20250515 5780 21.97 20250401 7600 -7.24 20240723 5780 21.97 20250401 0.97 Y 025860 1000 496 억 1795701 N N 727 N 00 N
3 20250516 150323 55 60.00 KOSPI 화학 N N N Y 60 N 7070 20 2 0.28 1238904330 175912 37.43 7120 7140 6940 9160 4940 7050 7042.75 3.61 0 2596 7430 7240 7040 6850 6650 7335 6945 497 2110 1000 5350 10 1 49678843 3512 13.97 0.65 12 0.35 506.00 10808.00 7600 20240723 -6.97 5780 20250401 22.32 7230 -2.21 20250515 5780 22.32 20250401 7600 -6.97 20240723 5780 22.32 20250401 0.97 Y 025860 1000 496 억 1795701 N N 4 N 00 N
4 20250516 140322 55 60.00 KOSPI 화학 N N N Y 60 N 7070 20 2 0.28 1144643900 162585 34.60 7120 7140 6940 9160 4940 7050 7040.28 3.61 0 8126 7430 7240 7040 6850 6650 7335 6945 497 2110 1000 5350 10 1 49678843 3512 13.97 0.65 12 0.33 506.00 10808.00 7600 20240723 -6.97 5780 20250401 22.32 7230 -2.21 20250515 5780 22.32 20250401 7600 -6.97 20240723 5780 22.32 20250401 0.97 Y 025860 1000 496 억 1795701 N N 4 N 00 N
5 20250516 130321 55 60.00 KOSPI 화학 N N N Y 60 N 7060 10 2 0.14 971873260 138141 29.40 7120 7140 6940 9160 4940 7050 7035.37 3.61 0 12221 7430 7240 7040 6850 6650 7335 6945 497 2110 1000 5350 10 1 49678843 3507 13.95 0.65 12 0.28 506.00 10808.00 7600 20240723 -7.11 5780 20250401 22.15 7230 -2.35 20250515 5780 22.15 20250401 7600 -7.11 20240723 5780 22.15 20250401 0.97 Y 025860 1000 496 억 1795701 N N 4 N 00 N
6 20250516 120320 55 60.00 KOSPI 화학 N N N Y 60 N 7060 10 2 0.14 699012540 99242 21.12 7120 7140 6940 9160 4940 7050 7043.52 3.61 0 5507 7430 7240 7040 6850 6650 7335 6945 497 2110 1000 5350 10 1 49678843 3507 13.95 0.65 12 0.20 506.00 10808.00 7600 20240723 -7.11 5780 20250401 22.15 7230 -2.35 20250515 5780 22.15 20250401 7600 -7.11 20240723 5780 22.15 20250401 0.97 Y 025860 1000 496 억 1795701 N N 4 N 00 N
7 20250516 110311 55 60.00 KOSPI 화학 N N N Y 60 N 7070 20 2 0.28 583362690 82795 17.62 7120 7140 6940 9160 4940 7050 7045.87 3.61 0 5811 7430 7240 7040 6850 6650 7335 6945 497 2110 1000 5350 10 1 49678843 3512 13.97 0.65 12 0.17 506.00 10808.00 7600 20240723 -6.97 5780 20250401 22.32 7230 -2.21 20250515 5780 22.32 20250401 7600 -6.97 20240723 5780 22.32 20250401 0.97 Y 025860 1000 496 억 1795701 N N 4 N 00 N
8 20250516 100324 55 60.00 KOSPI 화학 N N N Y 60 N 7090 40 2 0.57 239716180 33810 7.19 7120 7140 7050 9160 4940 7050 7090.10 3.61 0 -8278 7430 7240 7040 6850 6650 7335 6945 497 2110 1000 5350 10 1 49678843 3522 14.01 0.66 12 0.07 506.00 10808.00 7600 20240723 -6.71 5780 20250401 22.66 7230 -1.94 20250515 5780 22.66 20250401 7600 -6.71 20240723 5780 22.66 20250401 0.97 Y 025860 1000 496 억 1795701 N N 4 N 00 N
9 20250516 090322 55 60.00 KOSPI 화학 N N N Y 60 N 7060 10 2 0.14 36078730 5097 1.08 7120 7120 7050 9160 4940 7050 7078.42 3.61 0 -3530 7430 7240 7040 6850 6650 7335 6945 497 2110 1000 5350 10 1 49678843 3507 13.95 0.65 12 0.01 506.00 10808.00 7600 20240723 -7.11 5780 20250401 22.15 7230 -2.35 20250515 5780 22.15 20250401 7600 -7.11 20240723 5780 22.15 20250401 0.97 Y 025860 1000 496 억 1795701 N N 4 N 00 N
10 20250515 160342 55 60.00 KOSPI 화학 N N N Y 60 N 7050 210 2 3.07 3335019535 469940 877.42 6840 7230 6840 8890 4790 6840 7096.69 3.50 0 67099 6966 6902 6856 6792 6746 6880 6770 497 2050 1000 5190 10 1 49678843 3502 13.93 0.65 12 0.95 506.00 10808.00 7600 20240723 -7.24 5780 20250401 21.97 7230 -2.49 20250515 5780 21.97 20250401 7600 -7.24 20240723 5780 21.97 20250401 0.97 Y 025860 1000 496 억 1736781 N N 4 N 00 N
11 20250515 150344 55 60.00 KOSPI 화학 N N N Y 60 N 7050 210 2 3.07 3246328335 457359 853.93 6840 7230 6840 8890 4790 6840 7097.99 3.50 0 63128 6966 6902 6856 6792 6746 6880 6770 497 2050 1000 5190 10 1 49678843 3502 13.93 0.65 12 0.92 506.00 10808.00 7600 20240723 -7.24 5780 20250401 21.97 7230 -2.49 20250515 5780 21.97 20250401 7600 -7.24 20240723 5780 21.97 20250401 0.97 Y 025860 1000 496 억 1736781 N N 22 N 00 N
12 20250515 140345 55 60.00 KOSPI 화학 N N N Y 60 N 7090 250 2 3.65 3074109305 432951 808.36 6840 7230 6840 8890 4790 6840 7100.36 3.50 0 72341 6966 6902 6856 6792 6746 6880 6770 497 2050 1000 5190 10 1 49678843 3522 14.01 0.66 12 0.87 506.00 10808.00 7600 20240723 -6.71 5780 20250401 22.66 7230 -1.94 20250515 5780 22.66 20250401 7600 -6.71 20240723 5780 22.66 20250401 0.97 Y 025860 1000 496 억 1736781 N N 22 N 00 N