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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6550,20,2,0.31,360302390,55033,109.91,6550,6600,6490,8480,4580,6530,6547.02,3.63,0,-3920,6683,6606,6483,6406,6283,6645,6445,497,1950,1000,4830,10,1,49678843,3254,27.18,0.63,12,0.11,241.00,10424.00,7630,20240222,-14.15,5960,20241210,9.90,6750,-2.96,20250221,6120,7.03,20250102,7600,-13.82,20240723,5960,9.90,20241210,1.05,N,025860,1000,496 억,,1803938,N,N,5,N,00,N
20250306,150344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6520,-10,5,-0.15,354680430,54174,108.20,6550,6600,6490,8480,4580,6530,6547.06,3.63,0,-3835,6683,6606,6483,6406,6283,6645,6445,497,1950,1000,4830,10,1,49678843,3239,27.05,0.63,12,0.11,241.00,10424.00,7630,20240222,-14.55,5960,20241210,9.40,6750,-3.41,20250221,6120,6.54,20250102,7600,-14.21,20240723,5960,9.40,20241210,1.05,N,025860,1000,496 억,,1803938,N,N,11,N,00,N
20250306,140344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6550,20,2,0.31,322499460,49244,98.35,6550,6600,6490,8480,4580,6530,6549.01,3.63,0,-2513,6683,6606,6483,6406,6283,6645,6445,497,1950,1000,4830,10,1,49678843,3254,27.18,0.63,12,0.10,241.00,10424.00,7630,20240222,-14.15,5960,20241210,9.90,6750,-2.96,20250221,6120,7.03,20250102,7600,-13.82,20240723,5960,9.90,20241210,1.05,N,025860,1000,496 억,,1803938,N,N,11,N,00,N
20250306,130344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6555,25,2,0.38,258967050,39546,78.98,6550,6600,6490,8480,4580,6530,6548.50,3.63,0,-1707,6683,6606,6483,6406,6283,6645,6445,497,1950,1000,4830,10,1,49678843,3256,27.20,0.63,12,0.08,241.00,10424.00,7630,20240222,-14.09,5960,20241210,9.98,6750,-2.89,20250221,6120,7.11,20250102,7600,-13.75,20240723,5960,9.98,20241210,1.05,N,025860,1000,496 억,,1803938,N,N,11,N,00,N
20250306,120344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6540,10,2,0.15,191669790,29260,58.44,6550,6600,6490,8480,4580,6530,6550.57,3.63,0,-716,6683,6606,6483,6406,6283,6645,6445,497,1950,1000,4830,10,1,49678843,3249,27.14,0.63,12,0.06,241.00,10424.00,7630,20240222,-14.29,5960,20241210,9.73,6750,-3.11,20250221,6120,6.86,20250102,7600,-13.95,20240723,5960,9.73,20241210,1.05,N,025860,1000,496 억,,1803938,N,N,11,N,00,N
20250306,110343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6530,0,3,0.00,136693750,20854,41.65,6550,6600,6530,8480,4580,6530,6554.80,3.63,0,-1715,6683,6606,6483,6406,6283,6645,6445,497,1950,1000,4830,10,1,49678843,3244,27.10,0.63,12,0.04,241.00,10424.00,7630,20240222,-14.42,5960,20241210,9.56,6750,-3.26,20250221,6120,6.70,20250102,7600,-14.08,20240723,5960,9.56,20241210,1.05,N,025860,1000,496 억,,1803938,N,N,11,N,00,N
20250306,100344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6550,20,2,0.31,119262680,18190,36.33,6550,6600,6530,8480,4580,6530,6556.50,3.63,0,-2665,6683,6606,6483,6406,6283,6645,6445,497,1950,1000,4830,10,1,49678843,3254,27.18,0.63,12,0.04,241.00,10424.00,7630,20240222,-14.15,5960,20241210,9.90,6750,-2.96,20250221,6120,7.03,20250102,7600,-13.82,20240723,5960,9.90,20241210,1.05,N,025860,1000,496 억,,1803938,N,N,11,N,00,N
20250306,090346,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6530,0,3,0.00,9471640,1449,2.89,6550,6570,6530,8480,4580,6530,6536.67,3.63,0,-706,6683,6606,6483,6406,6283,6645,6445,497,1950,1000,4830,10,1,49678843,3244,27.10,0.63,12,0.00,241.00,10424.00,7630,20240222,-14.42,5960,20241210,9.56,6750,-3.26,20250221,6120,6.70,20250102,7600,-14.08,20240723,5960,9.56,20241210,1.05,N,025860,1000,496 억,,1803938,N,N,11,N,00,N
20250305,160341,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6530,150,2,2.35,322454055,49916,104.50,6360,6560,6360,8290,4470,6380,6459.98,3.62,0,3139,6533,6456,6393,6316,6253,6425,6285,497,1910,1000,4720,10,1,49678843,3244,27.10,0.63,12,0.10,241.00,10424.00,7670,20240221,-14.86,5960,20241210,9.56,6750,-3.26,20250221,6120,6.70,20250102,7600,-14.08,20240723,5960,9.56,20241210,1.07,N,025860,1000,496 억,,1798307,N,N,11,N,00,N
20250305,150342,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6530,150,2,2.35,298202285,46201,96.72,6360,6550,6360,8290,4470,6380,6454.50,3.62,0,4326,6533,6456,6393,6316,6253,6425,6285,497,1910,1000,4720,10,1,49678843,3244,27.10,0.63,12,0.09,241.00,10424.00,7670,20240221,-14.86,5960,20241210,9.56,6750,-3.26,20250221,6120,6.70,20250102,7600,-14.08,20240723,5960,9.56,20241210,1.07,N,025860,1000,496 억,,1798307,N,N,105,N,00,N
20250305,140340,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6500,120,2,1.88,257274625,39930,83.59,6360,6520,6360,8290,4470,6380,6443.19,3.62,0,5671,6533,6456,6393,6316,6253,6425,6285,497,1910,1000,4720,10,1,49678843,3229,26.97,0.62,12,0.08,241.00,10424.00,7670,20240221,-15.25,5960,20241210,9.06,6750,-3.70,20250221,6120,6.21,20250102,7600,-14.47,20240723,5960,9.06,20241210,1.07,N,025860,1000,496 억,,1798307,N,N,105,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 20250306 160344 55 60.00 KOSPI 화학 N N N Y 60 N 6550 20 2 0.31 360302390 55033 109.91 6550 6600 6490 8480 4580 6530 6547.02 3.63 0 -3920 6683 6606 6483 6406 6283 6645 6445 497 1950 1000 4830 10 1 49678843 3254 27.18 0.63 12 0.11 241.00 10424.00 7630 20240222 -14.15 5960 20241210 9.90 6750 -2.96 20250221 6120 7.03 20250102 7600 -13.82 20240723 5960 9.90 20241210 1.05 N 025860 1000 496 억 1803938 N N 5 N 00 N
3 20250306 150344 55 60.00 KOSPI 화학 N N N Y 60 N 6520 -10 5 -0.15 354680430 54174 108.20 6550 6600 6490 8480 4580 6530 6547.06 3.63 0 -3835 6683 6606 6483 6406 6283 6645 6445 497 1950 1000 4830 10 1 49678843 3239 27.05 0.63 12 0.11 241.00 10424.00 7630 20240222 -14.55 5960 20241210 9.40 6750 -3.41 20250221 6120 6.54 20250102 7600 -14.21 20240723 5960 9.40 20241210 1.05 N 025860 1000 496 억 1803938 N N 11 N 00 N
4 20250306 140344 55 60.00 KOSPI 화학 N N N Y 60 N 6550 20 2 0.31 322499460 49244 98.35 6550 6600 6490 8480 4580 6530 6549.01 3.63 0 -2513 6683 6606 6483 6406 6283 6645 6445 497 1950 1000 4830 10 1 49678843 3254 27.18 0.63 12 0.10 241.00 10424.00 7630 20240222 -14.15 5960 20241210 9.90 6750 -2.96 20250221 6120 7.03 20250102 7600 -13.82 20240723 5960 9.90 20241210 1.05 N 025860 1000 496 억 1803938 N N 11 N 00 N
5 20250306 130344 55 60.00 KOSPI 화학 N N N Y 60 N 6555 25 2 0.38 258967050 39546 78.98 6550 6600 6490 8480 4580 6530 6548.50 3.63 0 -1707 6683 6606 6483 6406 6283 6645 6445 497 1950 1000 4830 10 1 49678843 3256 27.20 0.63 12 0.08 241.00 10424.00 7630 20240222 -14.09 5960 20241210 9.98 6750 -2.89 20250221 6120 7.11 20250102 7600 -13.75 20240723 5960 9.98 20241210 1.05 N 025860 1000 496 억 1803938 N N 11 N 00 N
6 20250306 120344 55 60.00 KOSPI 화학 N N N Y 60 N 6540 10 2 0.15 191669790 29260 58.44 6550 6600 6490 8480 4580 6530 6550.57 3.63 0 -716 6683 6606 6483 6406 6283 6645 6445 497 1950 1000 4830 10 1 49678843 3249 27.14 0.63 12 0.06 241.00 10424.00 7630 20240222 -14.29 5960 20241210 9.73 6750 -3.11 20250221 6120 6.86 20250102 7600 -13.95 20240723 5960 9.73 20241210 1.05 N 025860 1000 496 억 1803938 N N 11 N 00 N
7 20250306 110343 55 60.00 KOSPI 화학 N N N Y 60 N 6530 0 3 0.00 136693750 20854 41.65 6550 6600 6530 8480 4580 6530 6554.80 3.63 0 -1715 6683 6606 6483 6406 6283 6645 6445 497 1950 1000 4830 10 1 49678843 3244 27.10 0.63 12 0.04 241.00 10424.00 7630 20240222 -14.42 5960 20241210 9.56 6750 -3.26 20250221 6120 6.70 20250102 7600 -14.08 20240723 5960 9.56 20241210 1.05 N 025860 1000 496 억 1803938 N N 11 N 00 N
8 20250306 100344 55 60.00 KOSPI 화학 N N N Y 60 N 6550 20 2 0.31 119262680 18190 36.33 6550 6600 6530 8480 4580 6530 6556.50 3.63 0 -2665 6683 6606 6483 6406 6283 6645 6445 497 1950 1000 4830 10 1 49678843 3254 27.18 0.63 12 0.04 241.00 10424.00 7630 20240222 -14.15 5960 20241210 9.90 6750 -2.96 20250221 6120 7.03 20250102 7600 -13.82 20240723 5960 9.90 20241210 1.05 N 025860 1000 496 억 1803938 N N 11 N 00 N
9 20250306 090346 55 60.00 KOSPI 화학 N N N Y 60 N 6530 0 3 0.00 9471640 1449 2.89 6550 6570 6530 8480 4580 6530 6536.67 3.63 0 -706 6683 6606 6483 6406 6283 6645 6445 497 1950 1000 4830 10 1 49678843 3244 27.10 0.63 12 0.00 241.00 10424.00 7630 20240222 -14.42 5960 20241210 9.56 6750 -3.26 20250221 6120 6.70 20250102 7600 -14.08 20240723 5960 9.56 20241210 1.05 N 025860 1000 496 억 1803938 N N 11 N 00 N
10 20250305 160341 55 60.00 KOSPI 화학 N N N Y 60 N 6530 150 2 2.35 322454055 49916 104.50 6360 6560 6360 8290 4470 6380 6459.98 3.62 0 3139 6533 6456 6393 6316 6253 6425 6285 497 1910 1000 4720 10 1 49678843 3244 27.10 0.63 12 0.10 241.00 10424.00 7670 20240221 -14.86 5960 20241210 9.56 6750 -3.26 20250221 6120 6.70 20250102 7600 -14.08 20240723 5960 9.56 20241210 1.07 N 025860 1000 496 억 1798307 N N 11 N 00 N
11 20250305 150342 55 60.00 KOSPI 화학 N N N Y 60 N 6530 150 2 2.35 298202285 46201 96.72 6360 6550 6360 8290 4470 6380 6454.50 3.62 0 4326 6533 6456 6393 6316 6253 6425 6285 497 1910 1000 4720 10 1 49678843 3244 27.10 0.63 12 0.09 241.00 10424.00 7670 20240221 -14.86 5960 20241210 9.56 6750 -3.26 20250221 6120 6.70 20250102 7600 -14.08 20240723 5960 9.56 20241210 1.07 N 025860 1000 496 억 1798307 N N 105 N 00 N
12 20250305 140340 55 60.00 KOSPI 화학 N N N Y 60 N 6500 120 2 1.88 257274625 39930 83.59 6360 6520 6360 8290 4470 6380 6443.19 3.62 0 5671 6533 6456 6393 6316 6253 6425 6285 497 1910 1000 4720 10 1 49678843 3229 26.97 0.62 12 0.08 241.00 10424.00 7670 20240221 -15.25 5960 20241210 9.06 6750 -3.70 20250221 6120 6.21 20250102 7600 -14.47 20240723 5960 9.06 20241210 1.07 N 025860 1000 496 억 1798307 N N 105 N 00 N