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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160345,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6920,70,2,1.02,1597079055,233754,70.55,6860,6920,6760,8900,4800,6850,6832.31,3.61,0,20677,7016,6932,6786,6702,6556,6975,6745,497,2050,1000,5200,10,1,49678843,3438,13.68,0.64,12,0.47,506.00,10808.00,7600,20240723,-8.95,5780,20250401,19.72,7060,-1.98,20250328,5780,19.72,20250401,7600,-8.95,20240723,5780,19.72,20250401,0.94,Y,025860,1000,496 억,,1795292,N,N,21560,N,00,N
20250422,150351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6880,30,2,0.44,1407962490,206314,62.27,6860,6890,6760,8900,4800,6850,6824.37,3.61,0,21586,7016,6932,6786,6702,6556,6975,6745,497,2050,1000,5200,10,1,49678843,3418,13.60,0.64,12,0.42,506.00,10808.00,7600,20240723,-9.47,5780,20250401,19.03,7060,-2.55,20250328,5780,19.03,20250401,7600,-9.47,20240723,5780,19.03,20250401,0.94,Y,025860,1000,496 억,,1795292,N,N,492,N,00,N
20250422,140351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6850,0,3,0.00,1272763440,186603,56.32,6860,6890,6760,8900,4800,6850,6820.70,3.61,0,21258,7016,6932,6786,6702,6556,6975,6745,497,2050,1000,5200,10,1,49678843,3403,13.54,0.63,12,0.38,506.00,10808.00,7600,20240723,-9.87,5780,20250401,18.51,7060,-2.97,20250328,5780,18.51,20250401,7600,-9.87,20240723,5780,18.51,20250401,0.94,Y,025860,1000,496 억,,1795292,N,N,492,N,00,N
20250422,130351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6860,10,2,0.15,1077563830,158160,47.74,6860,6880,6760,8900,4800,6850,6813.12,3.61,0,18295,7016,6932,6786,6702,6556,6975,6745,497,2050,1000,5200,10,1,49678843,3408,13.56,0.63,12,0.32,506.00,10808.00,7600,20240723,-9.74,5780,20250401,18.69,7060,-2.83,20250328,5780,18.69,20250401,7600,-9.74,20240723,5780,18.69,20250401,0.94,Y,025860,1000,496 억,,1795292,N,N,492,N,00,N
20250422,120351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6860,10,2,0.15,974331465,143051,43.18,6860,6880,6760,8900,4800,6850,6811.08,3.61,0,24771,7016,6932,6786,6702,6556,6975,6745,497,2050,1000,5200,10,1,49678843,3408,13.56,0.63,12,0.29,506.00,10808.00,7600,20240723,-9.74,5780,20250401,18.69,7060,-2.83,20250328,5780,18.69,20250401,7600,-9.74,20240723,5780,18.69,20250401,0.94,Y,025860,1000,496 억,,1795292,N,N,492,N,00,N
20250422,110350,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6830,-20,5,-0.29,865305240,127076,38.36,6860,6880,6760,8900,4800,6850,6809.35,3.61,0,25568,7016,6932,6786,6702,6556,6975,6745,497,2050,1000,5200,10,1,49678843,3393,13.50,0.63,12,0.26,506.00,10808.00,7600,20240723,-10.13,5780,20250401,18.17,7060,-3.26,20250328,5780,18.17,20250401,7600,-10.13,20240723,5780,18.17,20250401,0.94,Y,025860,1000,496 억,,1795292,N,N,492,N,00,N
20250422,100351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6810,-40,5,-0.58,704594775,103477,31.23,6860,6880,6760,8900,4800,6850,6809.19,3.61,0,25925,7016,6932,6786,6702,6556,6975,6745,497,2050,1000,5200,10,1,49678843,3383,13.46,0.63,12,0.21,506.00,10808.00,7600,20240723,-10.39,5780,20250401,17.82,7060,-3.54,20250328,5780,17.82,20250401,7600,-10.39,20240723,5780,17.82,20250401,0.94,Y,025860,1000,496 억,,1795292,N,N,492,N,00,N
20250422,090351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6850,0,3,0.00,97839640,14310,4.32,6860,6870,6800,8900,4800,6850,6837.15,3.61,0,-1884,7016,6932,6786,6702,6556,6975,6745,497,2050,1000,5200,10,1,49678843,3403,13.54,0.63,12,0.03,506.00,10808.00,7600,20240723,-9.87,5780,20250401,18.51,7060,-2.97,20250328,5780,18.51,20250401,7600,-9.87,20240723,5780,18.51,20250401,0.94,Y,025860,1000,496 억,,1795292,N,N,492,N,00,N
20250421,160344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6850,280,2,4.26,2252355235,331315,557.95,6640,6870,6640,8540,4600,6570,6798.23,3.44,0,87958,6683,6626,6543,6486,6403,6655,6515,497,1970,1000,4990,10,1,49678843,3403,13.54,0.63,12,0.67,506.00,10808.00,7600,20240723,-9.87,5780,20250401,18.51,7060,-2.97,20250328,5780,18.51,20250401,7600,-9.87,20240723,5780,18.51,20250401,0.93,Y,025860,1000,496 억,,1710464,N,N,492,N,00,N
20250421,150350,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6850,280,2,4.26,2161838635,318094,535.68,6640,6870,6640,8540,4600,6570,6796.23,3.44,0,85698,6683,6626,6543,6486,6403,6655,6515,497,1970,1000,4990,10,1,49678843,3403,13.54,0.63,12,0.64,506.00,10808.00,7600,20240723,-9.87,5780,20250401,18.51,7060,-2.97,20250328,5780,18.51,20250401,7600,-9.87,20240723,5780,18.51,20250401,0.93,Y,025860,1000,496 억,,1710464,N,N,177,N,00,N
20250421,140350,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6840,270,2,4.11,2060662115,303290,510.75,6640,6870,6640,8540,4600,6570,6794.36,3.44,0,82136,6683,6626,6543,6486,6403,6655,6515,497,1970,1000,4990,10,1,49678843,3398,13.52,0.63,12,0.61,506.00,10808.00,7600,20240723,-10.00,5780,20250401,18.34,7060,-3.12,20250328,5780,18.34,20250401,7600,-10.00,20240723,5780,18.34,20250401,0.93,Y,025860,1000,496 억,,1710464,N,N,177,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 20250422 160345 55 60.00 KOSPI 화학 N N N Y 60 N 6920 70 2 1.02 1597079055 233754 70.55 6860 6920 6760 8900 4800 6850 6832.31 3.61 0 20677 7016 6932 6786 6702 6556 6975 6745 497 2050 1000 5200 10 1 49678843 3438 13.68 0.64 12 0.47 506.00 10808.00 7600 20240723 -8.95 5780 20250401 19.72 7060 -1.98 20250328 5780 19.72 20250401 7600 -8.95 20240723 5780 19.72 20250401 0.94 Y 025860 1000 496 억 1795292 N N 21560 N 00 N
3 20250422 150351 55 60.00 KOSPI 화학 N N N Y 60 N 6880 30 2 0.44 1407962490 206314 62.27 6860 6890 6760 8900 4800 6850 6824.37 3.61 0 21586 7016 6932 6786 6702 6556 6975 6745 497 2050 1000 5200 10 1 49678843 3418 13.60 0.64 12 0.42 506.00 10808.00 7600 20240723 -9.47 5780 20250401 19.03 7060 -2.55 20250328 5780 19.03 20250401 7600 -9.47 20240723 5780 19.03 20250401 0.94 Y 025860 1000 496 억 1795292 N N 492 N 00 N
4 20250422 140351 55 60.00 KOSPI 화학 N N N Y 60 N 6850 0 3 0.00 1272763440 186603 56.32 6860 6890 6760 8900 4800 6850 6820.70 3.61 0 21258 7016 6932 6786 6702 6556 6975 6745 497 2050 1000 5200 10 1 49678843 3403 13.54 0.63 12 0.38 506.00 10808.00 7600 20240723 -9.87 5780 20250401 18.51 7060 -2.97 20250328 5780 18.51 20250401 7600 -9.87 20240723 5780 18.51 20250401 0.94 Y 025860 1000 496 억 1795292 N N 492 N 00 N
5 20250422 130351 55 60.00 KOSPI 화학 N N N Y 60 N 6860 10 2 0.15 1077563830 158160 47.74 6860 6880 6760 8900 4800 6850 6813.12 3.61 0 18295 7016 6932 6786 6702 6556 6975 6745 497 2050 1000 5200 10 1 49678843 3408 13.56 0.63 12 0.32 506.00 10808.00 7600 20240723 -9.74 5780 20250401 18.69 7060 -2.83 20250328 5780 18.69 20250401 7600 -9.74 20240723 5780 18.69 20250401 0.94 Y 025860 1000 496 억 1795292 N N 492 N 00 N
6 20250422 120351 55 60.00 KOSPI 화학 N N N Y 60 N 6860 10 2 0.15 974331465 143051 43.18 6860 6880 6760 8900 4800 6850 6811.08 3.61 0 24771 7016 6932 6786 6702 6556 6975 6745 497 2050 1000 5200 10 1 49678843 3408 13.56 0.63 12 0.29 506.00 10808.00 7600 20240723 -9.74 5780 20250401 18.69 7060 -2.83 20250328 5780 18.69 20250401 7600 -9.74 20240723 5780 18.69 20250401 0.94 Y 025860 1000 496 억 1795292 N N 492 N 00 N
7 20250422 110350 55 60.00 KOSPI 화학 N N N Y 60 N 6830 -20 5 -0.29 865305240 127076 38.36 6860 6880 6760 8900 4800 6850 6809.35 3.61 0 25568 7016 6932 6786 6702 6556 6975 6745 497 2050 1000 5200 10 1 49678843 3393 13.50 0.63 12 0.26 506.00 10808.00 7600 20240723 -10.13 5780 20250401 18.17 7060 -3.26 20250328 5780 18.17 20250401 7600 -10.13 20240723 5780 18.17 20250401 0.94 Y 025860 1000 496 억 1795292 N N 492 N 00 N
8 20250422 100351 55 60.00 KOSPI 화학 N N N Y 60 N 6810 -40 5 -0.58 704594775 103477 31.23 6860 6880 6760 8900 4800 6850 6809.19 3.61 0 25925 7016 6932 6786 6702 6556 6975 6745 497 2050 1000 5200 10 1 49678843 3383 13.46 0.63 12 0.21 506.00 10808.00 7600 20240723 -10.39 5780 20250401 17.82 7060 -3.54 20250328 5780 17.82 20250401 7600 -10.39 20240723 5780 17.82 20250401 0.94 Y 025860 1000 496 억 1795292 N N 492 N 00 N
9 20250422 090351 55 60.00 KOSPI 화학 N N N Y 60 N 6850 0 3 0.00 97839640 14310 4.32 6860 6870 6800 8900 4800 6850 6837.15 3.61 0 -1884 7016 6932 6786 6702 6556 6975 6745 497 2050 1000 5200 10 1 49678843 3403 13.54 0.63 12 0.03 506.00 10808.00 7600 20240723 -9.87 5780 20250401 18.51 7060 -2.97 20250328 5780 18.51 20250401 7600 -9.87 20240723 5780 18.51 20250401 0.94 Y 025860 1000 496 억 1795292 N N 492 N 00 N
10 20250421 160344 55 60.00 KOSPI 화학 N N N Y 60 N 6850 280 2 4.26 2252355235 331315 557.95 6640 6870 6640 8540 4600 6570 6798.23 3.44 0 87958 6683 6626 6543 6486 6403 6655 6515 497 1970 1000 4990 10 1 49678843 3403 13.54 0.63 12 0.67 506.00 10808.00 7600 20240723 -9.87 5780 20250401 18.51 7060 -2.97 20250328 5780 18.51 20250401 7600 -9.87 20240723 5780 18.51 20250401 0.93 Y 025860 1000 496 억 1710464 N N 492 N 00 N
11 20250421 150350 55 60.00 KOSPI 화학 N N N Y 60 N 6850 280 2 4.26 2161838635 318094 535.68 6640 6870 6640 8540 4600 6570 6796.23 3.44 0 85698 6683 6626 6543 6486 6403 6655 6515 497 1970 1000 4990 10 1 49678843 3403 13.54 0.63 12 0.64 506.00 10808.00 7600 20240723 -9.87 5780 20250401 18.51 7060 -2.97 20250328 5780 18.51 20250401 7600 -9.87 20240723 5780 18.51 20250401 0.93 Y 025860 1000 496 억 1710464 N N 177 N 00 N
12 20250421 140350 55 60.00 KOSPI 화학 N N N Y 60 N 6840 270 2 4.11 2060662115 303290 510.75 6640 6870 6640 8540 4600 6570 6794.36 3.44 0 82136 6683 6626 6543 6486 6403 6655 6515 497 1970 1000 4990 10 1 49678843 3398 13.52 0.63 12 0.61 506.00 10808.00 7600 20240723 -10.00 5780 20250401 18.34 7060 -3.12 20250328 5780 18.34 20250401 7600 -10.00 20240723 5780 18.34 20250401 0.93 Y 025860 1000 496 억 1710464 N N 177 N 00 N