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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6330,110,2,1.77,460954230,73165,143.90,6230,6360,6220,8080,4360,6220,6300.20,3.38,0,-6608,6306,6262,6196,6152,6086,6285,6175,497,1860,1000,4720,10,1,49678843,3145,12.51,0.59,12,0.15,506.00,10808.00,7600,20240723,-16.71,5780,20250401,9.52,7060,-10.34,20250328,5780,9.52,20250401,7600,-16.71,20240723,5780,9.52,20250401,1.01,Y,025860,1000,496 억,,1678117,N,N,3479,N,00,N
20250414,150346,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,90,2,1.45,446420830,70867,139.38,6230,6360,6220,8080,4360,6220,6299.42,3.38,0,-5844,6306,6262,6196,6152,6086,6285,6175,497,1860,1000,4720,10,1,49678843,3135,12.47,0.58,12,0.14,506.00,10808.00,7600,20240723,-16.97,5780,20250401,9.17,7060,-10.62,20250328,5780,9.17,20250401,7600,-16.97,20240723,5780,9.17,20250401,1.01,Y,025860,1000,496 억,,1678117,N,N,1914,N,00,N
20250414,140345,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6320,100,2,1.61,377257515,59944,117.90,6230,6350,6220,8080,4360,6220,6293.50,3.38,0,-5001,6306,6262,6196,6152,6086,6285,6175,497,1860,1000,4720,10,1,49678843,3140,12.49,0.58,12,0.12,506.00,10808.00,7600,20240723,-16.84,5780,20250401,9.34,7060,-10.48,20250328,5780,9.34,20250401,7600,-16.84,20240723,5780,9.34,20250401,1.01,Y,025860,1000,496 억,,1678117,N,N,1914,N,00,N
20250414,130346,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6280,60,2,0.96,307308105,48881,96.14,6230,6330,6220,8080,4360,6220,6286.86,3.38,0,-3543,6306,6262,6196,6152,6086,6285,6175,497,1860,1000,4720,10,1,49678843,3120,12.41,0.58,12,0.10,506.00,10808.00,7600,20240723,-17.37,5780,20250401,8.65,7060,-11.05,20250328,5780,8.65,20250401,7600,-17.37,20240723,5780,8.65,20250401,1.01,Y,025860,1000,496 억,,1678117,N,N,1914,N,00,N
20250414,120346,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6290,70,2,1.13,214545285,34138,67.14,6230,6330,6220,8080,4360,6220,6284.65,3.38,0,-4940,6306,6262,6196,6152,6086,6285,6175,497,1860,1000,4720,10,1,49678843,3125,12.43,0.58,12,0.07,506.00,10808.00,7600,20240723,-17.24,5780,20250401,8.82,7060,-10.91,20250328,5780,8.82,20250401,7600,-17.24,20240723,5780,8.82,20250401,1.01,Y,025860,1000,496 억,,1678117,N,N,1914,N,00,N
20250414,110344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6290,70,2,1.13,147424195,23504,46.23,6230,6310,6220,8080,4360,6220,6272.30,3.38,0,-3784,6306,6262,6196,6152,6086,6285,6175,497,1860,1000,4720,10,1,49678843,3125,12.43,0.58,12,0.05,506.00,10808.00,7600,20240723,-17.24,5780,20250401,8.82,7060,-10.91,20250328,5780,8.82,20250401,7600,-17.24,20240723,5780,8.82,20250401,1.01,Y,025860,1000,496 억,,1678117,N,N,1914,N,00,N
20250414,100345,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6260,40,2,0.64,52573475,8419,16.56,6230,6270,6220,8080,4360,6220,6244.62,3.38,0,177,6306,6262,6196,6152,6086,6285,6175,497,1860,1000,4720,10,1,49678843,3110,12.37,0.58,12,0.02,506.00,10808.00,7600,20240723,-17.63,5780,20250401,8.30,7060,-11.33,20250328,5780,8.30,20250401,7600,-17.63,20240723,5780,8.30,20250401,1.01,Y,025860,1000,496 억,,1678117,N,N,1914,N,00,N
20250414,090346,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6220,0,3,0.00,12874410,2066,4.06,6230,6260,6220,8080,4360,6220,6231.56,3.38,0,324,6306,6262,6196,6152,6086,6285,6175,497,1860,1000,4720,10,1,49678843,3090,12.29,0.58,12,0.00,506.00,10808.00,7600,20240723,-18.16,5780,20250401,7.61,7060,-11.90,20250328,5780,7.61,20250401,7600,-18.16,20240723,5780,7.61,20250401,1.01,Y,025860,1000,496 억,,1678117,N,N,1914,N,00,N
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
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 20250414 160343 55 60.00 KOSPI 화학 N N N Y 60 N 6330 110 2 1.77 460954230 73165 143.90 6230 6360 6220 8080 4360 6220 6300.20 3.38 0 -6608 6306 6262 6196 6152 6086 6285 6175 497 1860 1000 4720 10 1 49678843 3145 12.51 0.59 12 0.15 506.00 10808.00 7600 20240723 -16.71 5780 20250401 9.52 7060 -10.34 20250328 5780 9.52 20250401 7600 -16.71 20240723 5780 9.52 20250401 1.01 Y 025860 1000 496 억 1678117 N N 3479 N 00 N
3 20250414 150346 55 60.00 KOSPI 화학 N N N Y 60 N 6310 90 2 1.45 446420830 70867 139.38 6230 6360 6220 8080 4360 6220 6299.42 3.38 0 -5844 6306 6262 6196 6152 6086 6285 6175 497 1860 1000 4720 10 1 49678843 3135 12.47 0.58 12 0.14 506.00 10808.00 7600 20240723 -16.97 5780 20250401 9.17 7060 -10.62 20250328 5780 9.17 20250401 7600 -16.97 20240723 5780 9.17 20250401 1.01 Y 025860 1000 496 억 1678117 N N 1914 N 00 N
4 20250414 140345 55 60.00 KOSPI 화학 N N N Y 60 N 6320 100 2 1.61 377257515 59944 117.90 6230 6350 6220 8080 4360 6220 6293.50 3.38 0 -5001 6306 6262 6196 6152 6086 6285 6175 497 1860 1000 4720 10 1 49678843 3140 12.49 0.58 12 0.12 506.00 10808.00 7600 20240723 -16.84 5780 20250401 9.34 7060 -10.48 20250328 5780 9.34 20250401 7600 -16.84 20240723 5780 9.34 20250401 1.01 Y 025860 1000 496 억 1678117 N N 1914 N 00 N
5 20250414 130346 55 60.00 KOSPI 화학 N N N Y 60 N 6280 60 2 0.96 307308105 48881 96.14 6230 6330 6220 8080 4360 6220 6286.86 3.38 0 -3543 6306 6262 6196 6152 6086 6285 6175 497 1860 1000 4720 10 1 49678843 3120 12.41 0.58 12 0.10 506.00 10808.00 7600 20240723 -17.37 5780 20250401 8.65 7060 -11.05 20250328 5780 8.65 20250401 7600 -17.37 20240723 5780 8.65 20250401 1.01 Y 025860 1000 496 억 1678117 N N 1914 N 00 N
6 20250414 120346 55 60.00 KOSPI 화학 N N N Y 60 N 6290 70 2 1.13 214545285 34138 67.14 6230 6330 6220 8080 4360 6220 6284.65 3.38 0 -4940 6306 6262 6196 6152 6086 6285 6175 497 1860 1000 4720 10 1 49678843 3125 12.43 0.58 12 0.07 506.00 10808.00 7600 20240723 -17.24 5780 20250401 8.82 7060 -10.91 20250328 5780 8.82 20250401 7600 -17.24 20240723 5780 8.82 20250401 1.01 Y 025860 1000 496 억 1678117 N N 1914 N 00 N
7 20250414 110344 55 60.00 KOSPI 화학 N N N Y 60 N 6290 70 2 1.13 147424195 23504 46.23 6230 6310 6220 8080 4360 6220 6272.30 3.38 0 -3784 6306 6262 6196 6152 6086 6285 6175 497 1860 1000 4720 10 1 49678843 3125 12.43 0.58 12 0.05 506.00 10808.00 7600 20240723 -17.24 5780 20250401 8.82 7060 -10.91 20250328 5780 8.82 20250401 7600 -17.24 20240723 5780 8.82 20250401 1.01 Y 025860 1000 496 억 1678117 N N 1914 N 00 N
8 20250414 100345 55 60.00 KOSPI 화학 N N N Y 60 N 6260 40 2 0.64 52573475 8419 16.56 6230 6270 6220 8080 4360 6220 6244.62 3.38 0 177 6306 6262 6196 6152 6086 6285 6175 497 1860 1000 4720 10 1 49678843 3110 12.37 0.58 12 0.02 506.00 10808.00 7600 20240723 -17.63 5780 20250401 8.30 7060 -11.33 20250328 5780 8.30 20250401 7600 -17.63 20240723 5780 8.30 20250401 1.01 Y 025860 1000 496 억 1678117 N N 1914 N 00 N
9 20250414 090346 55 60.00 KOSPI 화학 N N N Y 60 N 6220 0 3 0.00 12874410 2066 4.06 6230 6260 6220 8080 4360 6220 6231.56 3.38 0 324 6306 6262 6196 6152 6086 6285 6175 497 1860 1000 4720 10 1 49678843 3090 12.29 0.58 12 0.00 506.00 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 1.01 Y 025860 1000 496 억 1678117 N N 1914 N 00 N
10 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
11 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
12 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