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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6430,10,2,0.16,253253360,39329,81.19,6440,6460,6420,8340,4500,6420,6439.35,3.59,0,-3875,6546,6482,6436,6372,6326,6515,6405,497,1920,1000,4750,10,1,49678843,3194,26.68,0.62,12,0.08,241.00,10424.00,7600,20240723,-15.39,5960,20241210,7.89,6750,-4.74,20250221,6120,5.07,20250102,7600,-15.39,20240723,5960,7.89,20241210,1.02,N,025860,1000,496 억,,1785928,N,N,29,N,00,N
20250318,150357,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6460,40,2,0.62,231102900,35891,74.09,6440,6460,6420,8340,4500,6420,6439.02,3.59,0,-3817,6546,6482,6436,6372,6326,6515,6405,497,1920,1000,4750,10,1,49678843,3209,26.80,0.62,12,0.07,241.00,10424.00,7600,20240723,-15.00,5960,20241210,8.39,6750,-4.30,20250221,6120,5.56,20250102,7600,-15.00,20240723,5960,8.39,20241210,1.02,N,025860,1000,496 억,,1785928,N,N,57,N,00,N
20250318,140356,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6440,20,2,0.31,214022350,33241,68.62,6440,6460,6420,8340,4500,6420,6438.51,3.59,0,-3155,6546,6482,6436,6372,6326,6515,6405,497,1920,1000,4750,10,1,49678843,3199,26.72,0.62,12,0.07,241.00,10424.00,7600,20240723,-15.26,5960,20241210,8.05,6750,-4.59,20250221,6120,5.23,20250102,7600,-15.26,20240723,5960,8.05,20241210,1.02,N,025860,1000,496 억,,1785928,N,N,57,N,00,N
20250318,130355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6450,30,2,0.47,178277930,27688,57.16,6440,6460,6420,8340,4500,6420,6438.82,3.59,0,-1825,6546,6482,6436,6372,6326,6515,6405,497,1920,1000,4750,10,1,49678843,3204,26.76,0.62,12,0.06,241.00,10424.00,7600,20240723,-15.13,5960,20241210,8.22,6750,-4.44,20250221,6120,5.39,20250102,7600,-15.13,20240723,5960,8.22,20241210,1.02,N,025860,1000,496 억,,1785928,N,N,57,N,00,N
20250318,120355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6450,30,2,0.47,159263060,24740,51.07,6440,6460,6420,8340,4500,6420,6437.47,3.59,0,-578,6546,6482,6436,6372,6326,6515,6405,497,1920,1000,4750,10,1,49678843,3204,26.76,0.62,12,0.05,241.00,10424.00,7600,20240723,-15.13,5960,20241210,8.22,6750,-4.44,20250221,6120,5.39,20250102,7600,-15.13,20240723,5960,8.22,20241210,1.02,N,025860,1000,496 억,,1785928,N,N,57,N,00,N
20250318,110355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6450,30,2,0.47,118830260,18469,38.13,6440,6460,6420,8340,4500,6420,6434.04,3.59,0,-803,6546,6482,6436,6372,6326,6515,6405,497,1920,1000,4750,10,1,49678843,3204,26.76,0.62,12,0.04,241.00,10424.00,7600,20240723,-15.13,5960,20241210,8.22,6750,-4.44,20250221,6120,5.39,20250102,7600,-15.13,20240723,5960,8.22,20241210,1.02,N,025860,1000,496 억,,1785928,N,N,57,N,00,N
20250318,100356,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6450,30,2,0.47,100034330,15556,32.11,6440,6450,6420,8340,4500,6420,6430.59,3.59,0,-365,6546,6482,6436,6372,6326,6515,6405,497,1920,1000,4750,10,1,49678843,3204,26.76,0.62,12,0.03,241.00,10424.00,7600,20240723,-15.13,5960,20241210,8.22,6750,-4.44,20250221,6120,5.39,20250102,7600,-15.13,20240723,5960,8.22,20241210,1.02,N,025860,1000,496 억,,1785928,N,N,57,N,00,N
20250318,090356,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6430,10,2,0.16,16684580,2592,5.35,6440,6450,6430,8340,4500,6420,6436.95,3.59,0,-1047,6546,6482,6436,6372,6326,6515,6405,497,1920,1000,4750,10,1,49678843,3194,26.68,0.62,12,0.01,241.00,10424.00,7600,20240723,-15.39,5960,20241210,7.89,6750,-4.74,20250221,6120,5.07,20250102,7600,-15.39,20240723,5960,7.89,20241210,1.02,N,025860,1000,496 억,,1785928,N,N,57,N,00,N
20250317,160355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6420,40,2,0.63,308454835,47872,71.04,6390,6500,6390,8290,4470,6380,6443.32,3.57,0,17398,6533,6456,6393,6316,6253,6495,6355,497,1910,1000,4720,10,1,49678843,3189,26.64,0.62,12,0.10,241.00,10424.00,7600,20240723,-15.53,5960,20241210,7.72,6750,-4.89,20250221,6120,4.90,20250102,7600,-15.53,20240723,5960,7.72,20241210,1.01,N,025860,1000,496 억,,1775660,N,N,57,N,00,N
20250317,150354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6420,40,2,0.63,298943705,46391,68.84,6390,6500,6390,8290,4470,6380,6444.00,3.57,0,17183,6533,6456,6393,6316,6253,6495,6355,497,1910,1000,4720,10,1,49678843,3189,26.64,0.62,12,0.09,241.00,10424.00,7600,20240723,-15.53,5960,20241210,7.72,6750,-4.89,20250221,6120,4.90,20250102,7600,-15.53,20240723,5960,7.72,20241210,1.01,N,025860,1000,496 억,,1775660,N,N,147,N,00,N
20250317,140355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6440,60,2,0.94,217989485,33771,50.11,6390,6500,6390,8290,4470,6380,6454.93,3.57,0,13142,6533,6456,6393,6316,6253,6495,6355,497,1910,1000,4720,10,1,49678843,3199,26.72,0.62,12,0.07,241.00,10424.00,7600,20240723,-15.26,5960,20241210,8.05,6750,-4.59,20250221,6120,5.23,20250102,7600,-15.26,20240723,5960,8.05,20241210,1.01,N,025860,1000,496 억,,1775660,N,N,147,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 20250318 160354 55 60.00 KOSPI 화학 N N N Y 60 N 6430 10 2 0.16 253253360 39329 81.19 6440 6460 6420 8340 4500 6420 6439.35 3.59 0 -3875 6546 6482 6436 6372 6326 6515 6405 497 1920 1000 4750 10 1 49678843 3194 26.68 0.62 12 0.08 241.00 10424.00 7600 20240723 -15.39 5960 20241210 7.89 6750 -4.74 20250221 6120 5.07 20250102 7600 -15.39 20240723 5960 7.89 20241210 1.02 N 025860 1000 496 억 1785928 N N 29 N 00 N
3 20250318 150357 55 60.00 KOSPI 화학 N N N Y 60 N 6460 40 2 0.62 231102900 35891 74.09 6440 6460 6420 8340 4500 6420 6439.02 3.59 0 -3817 6546 6482 6436 6372 6326 6515 6405 497 1920 1000 4750 10 1 49678843 3209 26.80 0.62 12 0.07 241.00 10424.00 7600 20240723 -15.00 5960 20241210 8.39 6750 -4.30 20250221 6120 5.56 20250102 7600 -15.00 20240723 5960 8.39 20241210 1.02 N 025860 1000 496 억 1785928 N N 57 N 00 N
4 20250318 140356 55 60.00 KOSPI 화학 N N N Y 60 N 6440 20 2 0.31 214022350 33241 68.62 6440 6460 6420 8340 4500 6420 6438.51 3.59 0 -3155 6546 6482 6436 6372 6326 6515 6405 497 1920 1000 4750 10 1 49678843 3199 26.72 0.62 12 0.07 241.00 10424.00 7600 20240723 -15.26 5960 20241210 8.05 6750 -4.59 20250221 6120 5.23 20250102 7600 -15.26 20240723 5960 8.05 20241210 1.02 N 025860 1000 496 억 1785928 N N 57 N 00 N
5 20250318 130355 55 60.00 KOSPI 화학 N N N Y 60 N 6450 30 2 0.47 178277930 27688 57.16 6440 6460 6420 8340 4500 6420 6438.82 3.59 0 -1825 6546 6482 6436 6372 6326 6515 6405 497 1920 1000 4750 10 1 49678843 3204 26.76 0.62 12 0.06 241.00 10424.00 7600 20240723 -15.13 5960 20241210 8.22 6750 -4.44 20250221 6120 5.39 20250102 7600 -15.13 20240723 5960 8.22 20241210 1.02 N 025860 1000 496 억 1785928 N N 57 N 00 N
6 20250318 120355 55 60.00 KOSPI 화학 N N N Y 60 N 6450 30 2 0.47 159263060 24740 51.07 6440 6460 6420 8340 4500 6420 6437.47 3.59 0 -578 6546 6482 6436 6372 6326 6515 6405 497 1920 1000 4750 10 1 49678843 3204 26.76 0.62 12 0.05 241.00 10424.00 7600 20240723 -15.13 5960 20241210 8.22 6750 -4.44 20250221 6120 5.39 20250102 7600 -15.13 20240723 5960 8.22 20241210 1.02 N 025860 1000 496 억 1785928 N N 57 N 00 N
7 20250318 110355 55 60.00 KOSPI 화학 N N N Y 60 N 6450 30 2 0.47 118830260 18469 38.13 6440 6460 6420 8340 4500 6420 6434.04 3.59 0 -803 6546 6482 6436 6372 6326 6515 6405 497 1920 1000 4750 10 1 49678843 3204 26.76 0.62 12 0.04 241.00 10424.00 7600 20240723 -15.13 5960 20241210 8.22 6750 -4.44 20250221 6120 5.39 20250102 7600 -15.13 20240723 5960 8.22 20241210 1.02 N 025860 1000 496 억 1785928 N N 57 N 00 N
8 20250318 100356 55 60.00 KOSPI 화학 N N N Y 60 N 6450 30 2 0.47 100034330 15556 32.11 6440 6450 6420 8340 4500 6420 6430.59 3.59 0 -365 6546 6482 6436 6372 6326 6515 6405 497 1920 1000 4750 10 1 49678843 3204 26.76 0.62 12 0.03 241.00 10424.00 7600 20240723 -15.13 5960 20241210 8.22 6750 -4.44 20250221 6120 5.39 20250102 7600 -15.13 20240723 5960 8.22 20241210 1.02 N 025860 1000 496 억 1785928 N N 57 N 00 N
9 20250318 090356 55 60.00 KOSPI 화학 N N N Y 60 N 6430 10 2 0.16 16684580 2592 5.35 6440 6450 6430 8340 4500 6420 6436.95 3.59 0 -1047 6546 6482 6436 6372 6326 6515 6405 497 1920 1000 4750 10 1 49678843 3194 26.68 0.62 12 0.01 241.00 10424.00 7600 20240723 -15.39 5960 20241210 7.89 6750 -4.74 20250221 6120 5.07 20250102 7600 -15.39 20240723 5960 7.89 20241210 1.02 N 025860 1000 496 억 1785928 N N 57 N 00 N
10 20250317 160355 55 60.00 KOSPI 화학 N N N Y 60 N 6420 40 2 0.63 308454835 47872 71.04 6390 6500 6390 8290 4470 6380 6443.32 3.57 0 17398 6533 6456 6393 6316 6253 6495 6355 497 1910 1000 4720 10 1 49678843 3189 26.64 0.62 12 0.10 241.00 10424.00 7600 20240723 -15.53 5960 20241210 7.72 6750 -4.89 20250221 6120 4.90 20250102 7600 -15.53 20240723 5960 7.72 20241210 1.01 N 025860 1000 496 억 1775660 N N 57 N 00 N
11 20250317 150354 55 60.00 KOSPI 화학 N N N Y 60 N 6420 40 2 0.63 298943705 46391 68.84 6390 6500 6390 8290 4470 6380 6444.00 3.57 0 17183 6533 6456 6393 6316 6253 6495 6355 497 1910 1000 4720 10 1 49678843 3189 26.64 0.62 12 0.09 241.00 10424.00 7600 20240723 -15.53 5960 20241210 7.72 6750 -4.89 20250221 6120 4.90 20250102 7600 -15.53 20240723 5960 7.72 20241210 1.01 N 025860 1000 496 억 1775660 N N 147 N 00 N
12 20250317 140355 55 60.00 KOSPI 화학 N N N Y 60 N 6440 60 2 0.94 217989485 33771 50.11 6390 6500 6390 8290 4470 6380 6454.93 3.57 0 13142 6533 6456 6393 6316 6253 6495 6355 497 1910 1000 4720 10 1 49678843 3199 26.72 0.62 12 0.07 241.00 10424.00 7600 20240723 -15.26 5960 20241210 8.05 6750 -4.59 20250221 6120 5.23 20250102 7600 -15.26 20240723 5960 8.05 20241210 1.01 N 025860 1000 496 억 1775660 N N 147 N 00 N