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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025860/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
20250312,160350,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,0,3,0.00,368039985,57845,65.59,6320,6420,6320,8250,4450,6350,6362.54,3.59,0,-19895,6550,6450,6400,6300,6250,6425,6275,497,1900,1000,4690,10,1,49678843,3155,26.35,0.61,12,0.12,241.00,10424.00,7600,20240723,-16.45,5960,20241210,6.54,6750,-5.93,20250221,6120,3.76,20250102,7600,-16.45,20240723,5960,6.54,20241210,1.02,N,025860,1000,496 억,,1783329,N,N,53,N,00,N
20250312,150350,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6380,30,2,0.47,324559655,51001,57.83,6320,6420,6320,8250,4450,6350,6363.79,3.59,0,-17775,6550,6450,6400,6300,6250,6425,6275,497,1900,1000,4690,10,1,49678843,3170,26.47,0.61,12,0.10,241.00,10424.00,7600,20240723,-16.05,5960,20241210,7.05,6750,-5.48,20250221,6120,4.25,20250102,7600,-16.05,20240723,5960,7.05,20241210,1.02,N,025860,1000,496 억,,1783329,N,N,0,N,00,N
20250312,140350,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,0,3,0.00,293691375,46153,52.33,6320,6420,6320,8250,4450,6350,6363.43,3.59,0,-14616,6550,6450,6400,6300,6250,6425,6275,497,1900,1000,4690,10,1,49678843,3155,26.35,0.61,12,0.09,241.00,10424.00,7600,20240723,-16.45,5960,20241210,6.54,6750,-5.93,20250221,6120,3.76,20250102,7600,-16.45,20240723,5960,6.54,20241210,1.02,N,025860,1000,496 억,,1783329,N,N,0,N,00,N
20250312,130349,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6360,10,2,0.16,214005135,33601,38.10,6320,6420,6320,8250,4450,6350,6369.01,3.59,0,-13163,6550,6450,6400,6300,6250,6425,6275,497,1900,1000,4690,10,1,49678843,3160,26.39,0.61,12,0.07,241.00,10424.00,7600,20240723,-16.32,5960,20241210,6.71,6750,-5.78,20250221,6120,3.92,20250102,7600,-16.32,20240723,5960,6.71,20241210,1.02,N,025860,1000,496 억,,1783329,N,N,0,N,00,N
20250312,120350,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6380,30,2,0.47,153643985,24133,27.36,6320,6420,6320,8250,4450,6350,6366.55,3.59,0,-9280,6550,6450,6400,6300,6250,6425,6275,497,1900,1000,4690,10,1,49678843,3170,26.47,0.61,12,0.05,241.00,10424.00,7600,20240723,-16.05,5960,20241210,7.05,6750,-5.48,20250221,6120,4.25,20250102,7600,-16.05,20240723,5960,7.05,20241210,1.02,N,025860,1000,496 억,,1783329,N,N,0,N,00,N
20250312,110348,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,0,3,0.00,95028900,14947,16.95,6320,6390,6320,8250,4450,6350,6357.72,3.59,0,-4863,6550,6450,6400,6300,6250,6425,6275,497,1900,1000,4690,10,1,49678843,3155,26.35,0.61,12,0.03,241.00,10424.00,7600,20240723,-16.45,5960,20241210,6.54,6750,-5.93,20250221,6120,3.76,20250102,7600,-16.45,20240723,5960,6.54,20241210,1.02,N,025860,1000,496 억,,1783329,N,N,0,N,00,N
20250312,100349,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6370,20,2,0.31,57097350,8982,10.18,6320,6390,6320,8250,4450,6350,6356.86,3.59,0,-2075,6550,6450,6400,6300,6250,6425,6275,497,1900,1000,4690,10,1,49678843,3165,26.43,0.61,12,0.02,241.00,10424.00,7600,20240723,-16.18,5960,20241210,6.88,6750,-5.63,20250221,6120,4.08,20250102,7600,-16.18,20240723,5960,6.88,20241210,1.02,N,025860,1000,496 억,,1783329,N,N,0,N,00,N
20250312,090351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6340,-10,5,-0.16,20605550,3256,3.69,6320,6370,6320,8250,4450,6350,6328.49,3.59,0,412,6550,6450,6400,6300,6250,6425,6275,497,1900,1000,4690,10,1,49678843,3150,26.31,0.61,12,0.01,241.00,10424.00,7600,20240723,-16.58,5960,20241210,6.38,6750,-6.07,20250221,6120,3.59,20250102,7600,-16.58,20240723,5960,6.38,20241210,1.02,N,025860,1000,496 억,,1783329,N,N,0,N,00,N
20250311,160347,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,-150,5,-2.31,559246135,87636,285.47,6390,6500,6350,8450,4550,6500,6381.47,3.64,0,-25102,6593,6546,6503,6456,6413,6525,6435,497,1950,1000,4810,10,1,49678843,3155,26.35,0.61,12,0.18,241.00,10424.00,7600,20240723,-16.45,5960,20241210,6.54,6750,-5.93,20250221,6120,3.76,20250102,7600,-16.45,20240723,5960,6.54,20241210,1.03,N,025860,1000,496 억,,1808033,N,N,8,N,00,N
20250311,150348,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6390,-110,5,-1.69,434424335,68002,221.51,6390,6500,6350,8450,4550,6500,6388.41,3.64,0,-20295,6593,6546,6503,6456,6413,6525,6435,497,1950,1000,4810,10,1,49678843,3174,26.51,0.61,12,0.14,241.00,10424.00,7600,20240723,-15.92,5960,20241210,7.21,6750,-5.33,20250221,6120,4.41,20250102,7600,-15.92,20240723,5960,7.21,20241210,1.03,N,025860,1000,496 억,,1808033,N,N,8,N,00,N
20250311,140348,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6410,-90,5,-1.38,390169675,61074,198.94,6390,6500,6350,8450,4550,6500,6388.47,3.64,0,-19074,6593,6546,6503,6456,6413,6525,6435,497,1950,1000,4810,10,1,49678843,3184,26.60,0.61,12,0.12,241.00,10424.00,7600,20240723,-15.66,5960,20241210,7.55,6750,-5.04,20250221,6120,4.74,20250102,7600,-15.66,20240723,5960,7.55,20241210,1.03,N,025860,1000,496 억,,1808033,N,N,8,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 20250312 160350 55 60.00 KOSPI 화학 N N N Y 60 N 6350 0 3 0.00 368039985 57845 65.59 6320 6420 6320 8250 4450 6350 6362.54 3.59 0 -19895 6550 6450 6400 6300 6250 6425 6275 497 1900 1000 4690 10 1 49678843 3155 26.35 0.61 12 0.12 241.00 10424.00 7600 20240723 -16.45 5960 20241210 6.54 6750 -5.93 20250221 6120 3.76 20250102 7600 -16.45 20240723 5960 6.54 20241210 1.02 N 025860 1000 496 억 1783329 N N 53 N 00 N
3 20250312 150350 55 60.00 KOSPI 화학 N N N Y 60 N 6380 30 2 0.47 324559655 51001 57.83 6320 6420 6320 8250 4450 6350 6363.79 3.59 0 -17775 6550 6450 6400 6300 6250 6425 6275 497 1900 1000 4690 10 1 49678843 3170 26.47 0.61 12 0.10 241.00 10424.00 7600 20240723 -16.05 5960 20241210 7.05 6750 -5.48 20250221 6120 4.25 20250102 7600 -16.05 20240723 5960 7.05 20241210 1.02 N 025860 1000 496 억 1783329 N N 0 N 00 N
4 20250312 140350 55 60.00 KOSPI 화학 N N N Y 60 N 6350 0 3 0.00 293691375 46153 52.33 6320 6420 6320 8250 4450 6350 6363.43 3.59 0 -14616 6550 6450 6400 6300 6250 6425 6275 497 1900 1000 4690 10 1 49678843 3155 26.35 0.61 12 0.09 241.00 10424.00 7600 20240723 -16.45 5960 20241210 6.54 6750 -5.93 20250221 6120 3.76 20250102 7600 -16.45 20240723 5960 6.54 20241210 1.02 N 025860 1000 496 억 1783329 N N 0 N 00 N
5 20250312 130349 55 60.00 KOSPI 화학 N N N Y 60 N 6360 10 2 0.16 214005135 33601 38.10 6320 6420 6320 8250 4450 6350 6369.01 3.59 0 -13163 6550 6450 6400 6300 6250 6425 6275 497 1900 1000 4690 10 1 49678843 3160 26.39 0.61 12 0.07 241.00 10424.00 7600 20240723 -16.32 5960 20241210 6.71 6750 -5.78 20250221 6120 3.92 20250102 7600 -16.32 20240723 5960 6.71 20241210 1.02 N 025860 1000 496 억 1783329 N N 0 N 00 N
6 20250312 120350 55 60.00 KOSPI 화학 N N N Y 60 N 6380 30 2 0.47 153643985 24133 27.36 6320 6420 6320 8250 4450 6350 6366.55 3.59 0 -9280 6550 6450 6400 6300 6250 6425 6275 497 1900 1000 4690 10 1 49678843 3170 26.47 0.61 12 0.05 241.00 10424.00 7600 20240723 -16.05 5960 20241210 7.05 6750 -5.48 20250221 6120 4.25 20250102 7600 -16.05 20240723 5960 7.05 20241210 1.02 N 025860 1000 496 억 1783329 N N 0 N 00 N
7 20250312 110348 55 60.00 KOSPI 화학 N N N Y 60 N 6350 0 3 0.00 95028900 14947 16.95 6320 6390 6320 8250 4450 6350 6357.72 3.59 0 -4863 6550 6450 6400 6300 6250 6425 6275 497 1900 1000 4690 10 1 49678843 3155 26.35 0.61 12 0.03 241.00 10424.00 7600 20240723 -16.45 5960 20241210 6.54 6750 -5.93 20250221 6120 3.76 20250102 7600 -16.45 20240723 5960 6.54 20241210 1.02 N 025860 1000 496 억 1783329 N N 0 N 00 N
8 20250312 100349 55 60.00 KOSPI 화학 N N N Y 60 N 6370 20 2 0.31 57097350 8982 10.18 6320 6390 6320 8250 4450 6350 6356.86 3.59 0 -2075 6550 6450 6400 6300 6250 6425 6275 497 1900 1000 4690 10 1 49678843 3165 26.43 0.61 12 0.02 241.00 10424.00 7600 20240723 -16.18 5960 20241210 6.88 6750 -5.63 20250221 6120 4.08 20250102 7600 -16.18 20240723 5960 6.88 20241210 1.02 N 025860 1000 496 억 1783329 N N 0 N 00 N
9 20250312 090351 55 60.00 KOSPI 화학 N N N Y 60 N 6340 -10 5 -0.16 20605550 3256 3.69 6320 6370 6320 8250 4450 6350 6328.49 3.59 0 412 6550 6450 6400 6300 6250 6425 6275 497 1900 1000 4690 10 1 49678843 3150 26.31 0.61 12 0.01 241.00 10424.00 7600 20240723 -16.58 5960 20241210 6.38 6750 -6.07 20250221 6120 3.59 20250102 7600 -16.58 20240723 5960 6.38 20241210 1.02 N 025860 1000 496 억 1783329 N N 0 N 00 N
10 20250311 160347 55 60.00 KOSPI 화학 N N N Y 60 N 6350 -150 5 -2.31 559246135 87636 285.47 6390 6500 6350 8450 4550 6500 6381.47 3.64 0 -25102 6593 6546 6503 6456 6413 6525 6435 497 1950 1000 4810 10 1 49678843 3155 26.35 0.61 12 0.18 241.00 10424.00 7600 20240723 -16.45 5960 20241210 6.54 6750 -5.93 20250221 6120 3.76 20250102 7600 -16.45 20240723 5960 6.54 20241210 1.03 N 025860 1000 496 억 1808033 N N 8 N 00 N
11 20250311 150348 55 60.00 KOSPI 화학 N N N Y 60 N 6390 -110 5 -1.69 434424335 68002 221.51 6390 6500 6350 8450 4550 6500 6388.41 3.64 0 -20295 6593 6546 6503 6456 6413 6525 6435 497 1950 1000 4810 10 1 49678843 3174 26.51 0.61 12 0.14 241.00 10424.00 7600 20240723 -15.92 5960 20241210 7.21 6750 -5.33 20250221 6120 4.41 20250102 7600 -15.92 20240723 5960 7.21 20241210 1.03 N 025860 1000 496 억 1808033 N N 8 N 00 N
12 20250311 140348 55 60.00 KOSPI 화학 N N N Y 60 N 6410 -90 5 -1.38 390169675 61074 198.94 6390 6500 6350 8450 4550 6500 6388.47 3.64 0 -19074 6593 6546 6503 6456 6413 6525 6435 497 1950 1000 4810 10 1 49678843 3184 26.60 0.61 12 0.12 241.00 10424.00 7600 20240723 -15.66 5960 20241210 7.55 6750 -5.04 20250221 6120 4.74 20250102 7600 -15.66 20240723 5960 7.55 20241210 1.03 N 025860 1000 496 억 1808033 N N 8 N 00 N