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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025860/price/prices-20250401.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
20250411,160342,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6220,20,2,0.32,313808570,50844,60.33,6180,6240,6130,8060,4340,6200,6171.99,3.36,0,6960,6293,6246,6183,6136,6073,6270,6160,497,1860,1000,4710,10,1,49678843,3090,12.29,0.58,12,0.10,506.00,10808.00,7600,20240723,-18.16,5780,20250401,7.61,7060,-11.90,20250328,5780,7.61,20250401,7600,-18.16,20240723,5780,7.61,20250401,0.99,Y,025860,1000,496 억,,1670992,N,N,1914,N,00,N
20250411,150345,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6220,20,2,0.32,302968070,49099,58.26,6180,6240,6130,8060,4340,6200,6170.55,3.36,0,6298,6293,6246,6183,6136,6073,6270,6160,497,1860,1000,4710,10,1,49678843,3090,12.29,0.58,12,0.10,506.00,10808.00,7600,20240723,-18.16,5780,20250401,7.61,7060,-11.90,20250328,5780,7.61,20250401,7600,-18.16,20240723,5780,7.61,20250401,0.99,Y,025860,1000,496 억,,1670992,N,N,328,N,00,N
20250411,140345,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6200,0,3,0.00,270815900,43921,52.11,6180,6220,6130,8060,4340,6200,6165.98,3.36,0,5340,6293,6246,6183,6136,6073,6270,6160,497,1860,1000,4710,10,1,49678843,3080,12.25,0.57,12,0.09,506.00,10808.00,7600,20240723,-18.42,5780,20250401,7.27,7060,-12.18,20250328,5780,7.27,20250401,7600,-18.42,20240723,5780,7.27,20250401,0.99,Y,025860,1000,496 억,,1670992,N,N,328,N,00,N
20250411,130345,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6190,-10,5,-0.16,240882710,39089,46.38,6180,6210,6130,8060,4340,6200,6162.42,3.36,0,3508,6293,6246,6183,6136,6073,6270,6160,497,1860,1000,4710,10,1,49678843,3075,12.23,0.57,12,0.08,506.00,10808.00,7600,20240723,-18.55,5780,20250401,7.09,7060,-12.32,20250328,5780,7.09,20250401,7600,-18.55,20240723,5780,7.09,20250401,0.99,Y,025860,1000,496 억,,1670992,N,N,328,N,00,N
20250411,120345,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6170,-30,5,-0.48,225022010,36521,43.33,6180,6210,6130,8060,4340,6200,6161.44,3.36,0,2635,6293,6246,6183,6136,6073,6270,6160,497,1860,1000,4710,10,1,49678843,3065,12.19,0.57,12,0.07,506.00,10808.00,7600,20240723,-18.82,5780,20250401,6.75,7060,-12.61,20250328,5780,6.75,20250401,7600,-18.82,20240723,5780,6.75,20250401,0.99,Y,025860,1000,496 억,,1670992,N,N,328,N,00,N
20250411,110344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6160,-40,5,-0.65,180088225,29231,34.68,6180,6210,6130,8060,4340,6200,6160.86,3.36,0,2287,6293,6246,6183,6136,6073,6270,6160,497,1860,1000,4710,10,1,49678843,3060,12.17,0.57,12,0.06,506.00,10808.00,7600,20240723,-18.95,5780,20250401,6.57,7060,-12.75,20250328,5780,6.57,20250401,7600,-18.95,20240723,5780,6.57,20250401,0.99,Y,025860,1000,496 억,,1670992,N,N,328,N,00,N
20250411,100345,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6150,-50,5,-0.81,108802220,17669,20.96,6180,6210,6130,8060,4340,6200,6157.80,3.36,0,2787,6293,6246,6183,6136,6073,6270,6160,497,1860,1000,4710,10,1,49678843,3055,12.15,0.57,12,0.04,506.00,10808.00,7600,20240723,-19.08,5780,20250401,6.40,7060,-12.89,20250328,5780,6.40,20250401,7600,-19.08,20240723,5780,6.40,20250401,0.99,Y,025860,1000,496 억,,1670992,N,N,328,N,00,N
20250411,090347,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6150,-50,5,-0.81,12481180,2028,2.41,6180,6210,6140,8060,4340,6200,6154.43,3.36,0,656,6293,6246,6183,6136,6073,6270,6160,497,1860,1000,4710,10,1,49678843,3055,12.15,0.57,12,0.00,506.00,10808.00,7600,20240723,-19.08,5780,20250401,6.40,7060,-12.89,20250328,5780,6.40,20250401,7600,-19.08,20240723,5780,6.40,20250401,0.99,Y,025860,1000,496 억,,1670992,N,N,328,N,00,N
20250410,160343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6200,140,2,2.31,521567140,84280,91.46,6190,6230,6120,7870,4250,6060,6188.50,3.31,0,26305,6206,6132,6076,6002,5946,6105,5975,497,1810,1000,4600,10,1,49678843,3080,12.25,0.57,12,0.17,506.00,10808.00,7600,20240723,-18.42,5780,20250401,7.27,7060,-12.18,20250328,5780,7.27,20250401,7600,-18.42,20240723,5780,7.27,20250401,1.00,Y,025860,1000,496 억,,1645023,N,N,328,N,00,N
20250410,150344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6210,150,2,2.48,462253710,74705,81.07,6190,6230,6120,7870,4250,6060,6187.72,3.31,0,22853,6206,6132,6076,6002,5946,6105,5975,497,1810,1000,4600,10,1,49678843,3085,12.27,0.57,12,0.15,506.00,10808.00,7600,20240723,-18.29,5780,20250401,7.44,7060,-12.04,20250328,5780,7.44,20250401,7600,-18.29,20240723,5780,7.44,20250401,1.00,Y,025860,1000,496 억,,1645023,N,N,8097,N,00,N
20250410,140343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6200,140,2,2.31,396611420,64119,69.58,6190,6230,6120,7870,4250,6060,6185.55,3.31,0,17034,6206,6132,6076,6002,5946,6105,5975,497,1810,1000,4600,10,1,49678843,3080,12.25,0.57,12,0.13,506.00,10808.00,7600,20240723,-18.42,5780,20250401,7.27,7060,-12.18,20250328,5780,7.27,20250401,7600,-18.42,20240723,5780,7.27,20250401,1.00,Y,025860,1000,496 억,,1645023,N,N,8097,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 20250411 160342 55 60.00 KOSPI 화학 N N N Y 60 N 6220 20 2 0.32 313808570 50844 60.33 6180 6240 6130 8060 4340 6200 6171.99 3.36 0 6960 6293 6246 6183 6136 6073 6270 6160 497 1860 1000 4710 10 1 49678843 3090 12.29 0.58 12 0.10 506.00 10808.00 7600 20240723 -18.16 5780 20250401 7.61 7060 -11.90 20250328 5780 7.61 20250401 7600 -18.16 20240723 5780 7.61 20250401 0.99 Y 025860 1000 496 억 1670992 N N 1914 N 00 N
3 20250411 150345 55 60.00 KOSPI 화학 N N N Y 60 N 6220 20 2 0.32 302968070 49099 58.26 6180 6240 6130 8060 4340 6200 6170.55 3.36 0 6298 6293 6246 6183 6136 6073 6270 6160 497 1860 1000 4710 10 1 49678843 3090 12.29 0.58 12 0.10 506.00 10808.00 7600 20240723 -18.16 5780 20250401 7.61 7060 -11.90 20250328 5780 7.61 20250401 7600 -18.16 20240723 5780 7.61 20250401 0.99 Y 025860 1000 496 억 1670992 N N 328 N 00 N
4 20250411 140345 55 60.00 KOSPI 화학 N N N Y 60 N 6200 0 3 0.00 270815900 43921 52.11 6180 6220 6130 8060 4340 6200 6165.98 3.36 0 5340 6293 6246 6183 6136 6073 6270 6160 497 1860 1000 4710 10 1 49678843 3080 12.25 0.57 12 0.09 506.00 10808.00 7600 20240723 -18.42 5780 20250401 7.27 7060 -12.18 20250328 5780 7.27 20250401 7600 -18.42 20240723 5780 7.27 20250401 0.99 Y 025860 1000 496 억 1670992 N N 328 N 00 N
5 20250411 130345 55 60.00 KOSPI 화학 N N N Y 60 N 6190 -10 5 -0.16 240882710 39089 46.38 6180 6210 6130 8060 4340 6200 6162.42 3.36 0 3508 6293 6246 6183 6136 6073 6270 6160 497 1860 1000 4710 10 1 49678843 3075 12.23 0.57 12 0.08 506.00 10808.00 7600 20240723 -18.55 5780 20250401 7.09 7060 -12.32 20250328 5780 7.09 20250401 7600 -18.55 20240723 5780 7.09 20250401 0.99 Y 025860 1000 496 억 1670992 N N 328 N 00 N
6 20250411 120345 55 60.00 KOSPI 화학 N N N Y 60 N 6170 -30 5 -0.48 225022010 36521 43.33 6180 6210 6130 8060 4340 6200 6161.44 3.36 0 2635 6293 6246 6183 6136 6073 6270 6160 497 1860 1000 4710 10 1 49678843 3065 12.19 0.57 12 0.07 506.00 10808.00 7600 20240723 -18.82 5780 20250401 6.75 7060 -12.61 20250328 5780 6.75 20250401 7600 -18.82 20240723 5780 6.75 20250401 0.99 Y 025860 1000 496 억 1670992 N N 328 N 00 N
7 20250411 110344 55 60.00 KOSPI 화학 N N N Y 60 N 6160 -40 5 -0.65 180088225 29231 34.68 6180 6210 6130 8060 4340 6200 6160.86 3.36 0 2287 6293 6246 6183 6136 6073 6270 6160 497 1860 1000 4710 10 1 49678843 3060 12.17 0.57 12 0.06 506.00 10808.00 7600 20240723 -18.95 5780 20250401 6.57 7060 -12.75 20250328 5780 6.57 20250401 7600 -18.95 20240723 5780 6.57 20250401 0.99 Y 025860 1000 496 억 1670992 N N 328 N 00 N
8 20250411 100345 55 60.00 KOSPI 화학 N N N Y 60 N 6150 -50 5 -0.81 108802220 17669 20.96 6180 6210 6130 8060 4340 6200 6157.80 3.36 0 2787 6293 6246 6183 6136 6073 6270 6160 497 1860 1000 4710 10 1 49678843 3055 12.15 0.57 12 0.04 506.00 10808.00 7600 20240723 -19.08 5780 20250401 6.40 7060 -12.89 20250328 5780 6.40 20250401 7600 -19.08 20240723 5780 6.40 20250401 0.99 Y 025860 1000 496 억 1670992 N N 328 N 00 N
9 20250411 090347 55 60.00 KOSPI 화학 N N N Y 60 N 6150 -50 5 -0.81 12481180 2028 2.41 6180 6210 6140 8060 4340 6200 6154.43 3.36 0 656 6293 6246 6183 6136 6073 6270 6160 497 1860 1000 4710 10 1 49678843 3055 12.15 0.57 12 0.00 506.00 10808.00 7600 20240723 -19.08 5780 20250401 6.40 7060 -12.89 20250328 5780 6.40 20250401 7600 -19.08 20240723 5780 6.40 20250401 0.99 Y 025860 1000 496 억 1670992 N N 328 N 00 N
10 20250410 160343 55 60.00 KOSPI 화학 N N N Y 60 N 6200 140 2 2.31 521567140 84280 91.46 6190 6230 6120 7870 4250 6060 6188.50 3.31 0 26305 6206 6132 6076 6002 5946 6105 5975 497 1810 1000 4600 10 1 49678843 3080 12.25 0.57 12 0.17 506.00 10808.00 7600 20240723 -18.42 5780 20250401 7.27 7060 -12.18 20250328 5780 7.27 20250401 7600 -18.42 20240723 5780 7.27 20250401 1.00 Y 025860 1000 496 억 1645023 N N 328 N 00 N
11 20250410 150344 55 60.00 KOSPI 화학 N N N Y 60 N 6210 150 2 2.48 462253710 74705 81.07 6190 6230 6120 7870 4250 6060 6187.72 3.31 0 22853 6206 6132 6076 6002 5946 6105 5975 497 1810 1000 4600 10 1 49678843 3085 12.27 0.57 12 0.15 506.00 10808.00 7600 20240723 -18.29 5780 20250401 7.44 7060 -12.04 20250328 5780 7.44 20250401 7600 -18.29 20240723 5780 7.44 20250401 1.00 Y 025860 1000 496 억 1645023 N N 8097 N 00 N
12 20250410 140343 55 60.00 KOSPI 화학 N N N Y 60 N 6200 140 2 2.31 396611420 64119 69.58 6190 6230 6120 7870 4250 6060 6185.55 3.31 0 17034 6206 6132 6076 6002 5946 6105 5975 497 1810 1000 4600 10 1 49678843 3080 12.25 0.57 12 0.13 506.00 10808.00 7600 20240723 -18.42 5780 20250401 7.27 7060 -12.18 20250328 5780 7.27 20250401 7600 -18.42 20240723 5780 7.27 20250401 1.00 Y 025860 1000 496 억 1645023 N N 8097 N 00 N