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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6450,70,2,1.10,209658455,32477,48.19,6390,6500,6390,8290,4470,6380,6455.60,3.57,0,13603,6533,6456,6393,6316,6253,6495,6355,497,1910,1000,4720,10,1,49678843,3204,26.76,0.62,12,0.07,241.00,10424.00,7600,20240723,-15.13,5960,20241210,8.22,6750,-4.44,20250221,6120,5.39,20250102,7600,-15.13,20240723,5960,8.22,20241210,1.01,N,025860,1000,496 억,,1775660,N,N,147,N,00,N
20250317,120354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6440,60,2,0.94,177248970,27445,40.72,6390,6500,6390,8290,4470,6380,6458.33,3.57,0,11641,6533,6456,6393,6316,6253,6495,6355,497,1910,1000,4720,10,1,49678843,3199,26.72,0.62,12,0.06,241.00,10424.00,7600,20240723,-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
20250317,110354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6450,70,2,1.10,158484530,24535,36.41,6390,6500,6390,8290,4470,6380,6459.53,3.57,0,11442,6533,6456,6393,6316,6253,6495,6355,497,1910,1000,4720,10,1,49678843,3204,26.76,0.62,12,0.05,241.00,10424.00,7600,20240723,-15.13,5960,20241210,8.22,6750,-4.44,20250221,6120,5.39,20250102,7600,-15.13,20240723,5960,8.22,20241210,1.01,N,025860,1000,496 억,,1775660,N,N,147,N,00,N
20250317,100355,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,90,2,1.41,93869960,14516,21.54,6390,6500,6390,8290,4470,6380,6466.65,3.57,0,7206,6533,6456,6393,6316,6253,6495,6355,497,1910,1000,4720,10,1,49678843,3214,26.85,0.62,12,0.03,241.00,10424.00,7600,20240723,-14.87,5960,20241210,8.56,6750,-4.15,20250221,6120,5.72,20250102,7600,-14.87,20240723,5960,8.56,20241210,1.01,N,025860,1000,496 억,,1775660,N,N,147,N,00,N
20250317,090354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6400,20,2,0.31,5763190,900,1.34,6390,6420,6390,8290,4470,6380,6403.54,3.57,0,-95,6533,6456,6393,6316,6253,6495,6355,497,1910,1000,4720,10,1,49678843,3179,26.56,0.61,12,0.00,241.00,10424.00,7600,20240723,-15.79,5960,20241210,7.38,6750,-5.19,20250221,6120,4.58,20250102,7600,-15.79,20240723,5960,7.38,20241210,1.01,N,025860,1000,496 억,,1775660,N,N,147,N,00,N
20250314,160354,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6380,60,2,0.95,430286840,67110,91.69,6340,6470,6330,8210,4430,6320,6411.67,3.55,0,12265,6440,6380,6340,6280,6240,6360,6260,497,1890,1000,4670,10,1,49678843,3170,26.47,0.61,12,0.14,241.00,10424.00,7600,20240723,-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,,1763298,N,N,147,N,00,N
20250314,150356,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6380,60,2,0.95,422295200,65858,89.98,6340,6470,6330,8210,4430,6320,6412.21,3.55,0,12353,6440,6380,6340,6280,6240,6360,6260,497,1890,1000,4670,10,1,49678843,3170,26.47,0.61,12,0.13,241.00,10424.00,7600,20240723,-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,,1763298,N,N,49,N,00,N
20250314,140353,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6400,80,2,1.27,391211440,60990,83.33,6340,6470,6330,8210,4430,6320,6414.35,3.55,0,12188,6440,6380,6340,6280,6240,6360,6260,497,1890,1000,4670,10,1,49678843,3179,26.56,0.61,12,0.12,241.00,10424.00,7600,20240723,-15.79,5960,20241210,7.38,6750,-5.19,20250221,6120,4.58,20250102,7600,-15.79,20240723,5960,7.38,20241210,1.02,N,025860,1000,496 억,,1763298,N,N,49,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 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
3 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
4 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
5 20250317 130354 55 60.00 KOSPI 화학 N N N Y 60 N 6450 70 2 1.10 209658455 32477 48.19 6390 6500 6390 8290 4470 6380 6455.60 3.57 0 13603 6533 6456 6393 6316 6253 6495 6355 497 1910 1000 4720 10 1 49678843 3204 26.76 0.62 12 0.07 241.00 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 1.01 N 025860 1000 496 억 1775660 N N 147 N 00 N
6 20250317 120354 55 60.00 KOSPI 화학 N N N Y 60 N 6440 60 2 0.94 177248970 27445 40.72 6390 6500 6390 8290 4470 6380 6458.33 3.57 0 11641 6533 6456 6393 6316 6253 6495 6355 497 1910 1000 4720 10 1 49678843 3199 26.72 0.62 12 0.06 241.00 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
7 20250317 110354 55 60.00 KOSPI 화학 N N N Y 60 N 6450 70 2 1.10 158484530 24535 36.41 6390 6500 6390 8290 4470 6380 6459.53 3.57 0 11442 6533 6456 6393 6316 6253 6495 6355 497 1910 1000 4720 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 1.01 N 025860 1000 496 억 1775660 N N 147 N 00 N
8 20250317 100355 55 60.00 KOSPI 화학 N N N Y 60 N 6470 90 2 1.41 93869960 14516 21.54 6390 6500 6390 8290 4470 6380 6466.65 3.57 0 7206 6533 6456 6393 6316 6253 6495 6355 497 1910 1000 4720 10 1 49678843 3214 26.85 0.62 12 0.03 241.00 10424.00 7600 20240723 -14.87 5960 20241210 8.56 6750 -4.15 20250221 6120 5.72 20250102 7600 -14.87 20240723 5960 8.56 20241210 1.01 N 025860 1000 496 억 1775660 N N 147 N 00 N
9 20250317 090354 55 60.00 KOSPI 화학 N N N Y 60 N 6400 20 2 0.31 5763190 900 1.34 6390 6420 6390 8290 4470 6380 6403.54 3.57 0 -95 6533 6456 6393 6316 6253 6495 6355 497 1910 1000 4720 10 1 49678843 3179 26.56 0.61 12 0.00 241.00 10424.00 7600 20240723 -15.79 5960 20241210 7.38 6750 -5.19 20250221 6120 4.58 20250102 7600 -15.79 20240723 5960 7.38 20241210 1.01 N 025860 1000 496 억 1775660 N N 147 N 00 N
10 20250314 160354 55 60.00 KOSPI 화학 N N N Y 60 N 6380 60 2 0.95 430286840 67110 91.69 6340 6470 6330 8210 4430 6320 6411.67 3.55 0 12265 6440 6380 6340 6280 6240 6360 6260 497 1890 1000 4670 10 1 49678843 3170 26.47 0.61 12 0.14 241.00 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 1763298 N N 147 N 00 N
11 20250314 150356 55 60.00 KOSPI 화학 N N N Y 60 N 6380 60 2 0.95 422295200 65858 89.98 6340 6470 6330 8210 4430 6320 6412.21 3.55 0 12353 6440 6380 6340 6280 6240 6360 6260 497 1890 1000 4670 10 1 49678843 3170 26.47 0.61 12 0.13 241.00 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 1763298 N N 49 N 00 N
12 20250314 140353 55 60.00 KOSPI 화학 N N N Y 60 N 6400 80 2 1.27 391211440 60990 83.33 6340 6470 6330 8210 4430 6320 6414.35 3.55 0 12188 6440 6380 6340 6280 6240 6360 6260 497 1890 1000 4670 10 1 49678843 3179 26.56 0.61 12 0.12 241.00 10424.00 7600 20240723 -15.79 5960 20241210 7.38 6750 -5.19 20250221 6120 4.58 20250102 7600 -15.79 20240723 5960 7.38 20241210 1.02 N 025860 1000 496 억 1763298 N N 49 N 00 N