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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6320,-30,5,-0.47,463147370,73192,125.43,6400,6400,6300,8250,4450,6350,6327.85,3.56,0,-7601,6463,6406,6363,6306,6263,6435,6335,497,1900,1000,4690,10,1,49678843,3140,26.22,0.61,12,0.15,241.00,10424.00,7600,20240723,-16.84,5960,20241210,6.04,6750,-6.37,20250221,6120,3.27,20250102,7600,-16.84,20240723,5960,6.04,20241210,1.02,N,025860,1000,496 억,,1770978,N,N,49,N,00,N
20250313,150352,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6300,-50,5,-0.79,425817880,67272,115.29,6400,6400,6300,8250,4450,6350,6329.79,3.56,0,-7320,6463,6406,6363,6306,6263,6435,6335,497,1900,1000,4690,10,1,49678843,3130,26.14,0.60,12,0.14,241.00,10424.00,7600,20240723,-17.11,5960,20241210,5.70,6750,-6.67,20250221,6120,2.94,20250102,7600,-17.11,20240723,5960,5.70,20241210,1.02,N,025860,1000,496 억,,1770978,N,N,53,N,00,N
20250313,140351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6330,-20,5,-0.31,293068980,46232,79.23,6400,6400,6320,8250,4450,6350,6339.09,3.56,0,-4818,6463,6406,6363,6306,6263,6435,6335,497,1900,1000,4690,10,1,49678843,3145,26.27,0.61,12,0.09,241.00,10424.00,7600,20240723,-16.71,5960,20241210,6.21,6750,-6.22,20250221,6120,3.43,20250102,7600,-16.71,20240723,5960,6.21,20241210,1.02,N,025860,1000,496 억,,1770978,N,N,53,N,00,N
20250313,130352,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6330,-20,5,-0.31,277731830,43813,75.08,6400,6400,6320,8250,4450,6350,6339.03,3.56,0,-3765,6463,6406,6363,6306,6263,6435,6335,497,1900,1000,4690,10,1,49678843,3145,26.27,0.61,12,0.09,241.00,10424.00,7600,20240723,-16.71,5960,20241210,6.21,6750,-6.22,20250221,6120,3.43,20250102,7600,-16.71,20240723,5960,6.21,20241210,1.02,N,025860,1000,496 억,,1770978,N,N,53,N,00,N
20250313,120352,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6340,-10,5,-0.16,234162480,36935,63.30,6400,6400,6320,8250,4450,6350,6339.85,3.56,0,1740,6463,6406,6363,6306,6263,6435,6335,497,1900,1000,4690,10,1,49678843,3150,26.31,0.61,12,0.07,241.00,10424.00,7600,20240723,-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,,1770978,N,N,53,N,00,N
20250313,110351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,0,3,0.00,203825060,32153,55.10,6400,6400,6320,8250,4450,6350,6339.22,3.56,0,3125,6463,6406,6363,6306,6263,6435,6335,497,1900,1000,4690,10,1,49678843,3155,26.35,0.61,12,0.06,241.00,10424.00,7600,20240723,-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,,1770978,N,N,53,N,00,N
20250313,100351,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,0,3,0.00,143255900,22594,38.72,6400,6400,6320,8250,4450,6350,6340.44,3.56,0,2268,6463,6406,6363,6306,6263,6435,6335,497,1900,1000,4690,10,1,49678843,3155,26.35,0.61,12,0.05,241.00,10424.00,7600,20240723,-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,,1770978,N,N,53,N,00,N
20250313,090352,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6400,50,2,0.79,115200,18,0.03,6400,6400,6400,8250,4450,6350,6400.00,3.56,0,0,6463,6406,6363,6306,6263,6435,6335,497,1900,1000,4690,10,1,49678843,3179,26.56,0.61,12,0.00,241.00,10424.00,7600,20240723,-15.79,5960,20241210,7.38,6750,-5.19,20250221,6120,4.58,20250102,7600,-15.79,20240723,5960,7.38,20241210,1.02,N,025860,1000,496 억,,1770978,N,N,53,N,00,N
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
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 20250313 160351 55 60.00 KOSPI 화학 N N N Y 60 N 6320 -30 5 -0.47 463147370 73192 125.43 6400 6400 6300 8250 4450 6350 6327.85 3.56 0 -7601 6463 6406 6363 6306 6263 6435 6335 497 1900 1000 4690 10 1 49678843 3140 26.22 0.61 12 0.15 241.00 10424.00 7600 20240723 -16.84 5960 20241210 6.04 6750 -6.37 20250221 6120 3.27 20250102 7600 -16.84 20240723 5960 6.04 20241210 1.02 N 025860 1000 496 억 1770978 N N 49 N 00 N
3 20250313 150352 55 60.00 KOSPI 화학 N N N Y 60 N 6300 -50 5 -0.79 425817880 67272 115.29 6400 6400 6300 8250 4450 6350 6329.79 3.56 0 -7320 6463 6406 6363 6306 6263 6435 6335 497 1900 1000 4690 10 1 49678843 3130 26.14 0.60 12 0.14 241.00 10424.00 7600 20240723 -17.11 5960 20241210 5.70 6750 -6.67 20250221 6120 2.94 20250102 7600 -17.11 20240723 5960 5.70 20241210 1.02 N 025860 1000 496 억 1770978 N N 53 N 00 N
4 20250313 140351 55 60.00 KOSPI 화학 N N N Y 60 N 6330 -20 5 -0.31 293068980 46232 79.23 6400 6400 6320 8250 4450 6350 6339.09 3.56 0 -4818 6463 6406 6363 6306 6263 6435 6335 497 1900 1000 4690 10 1 49678843 3145 26.27 0.61 12 0.09 241.00 10424.00 7600 20240723 -16.71 5960 20241210 6.21 6750 -6.22 20250221 6120 3.43 20250102 7600 -16.71 20240723 5960 6.21 20241210 1.02 N 025860 1000 496 억 1770978 N N 53 N 00 N
5 20250313 130352 55 60.00 KOSPI 화학 N N N Y 60 N 6330 -20 5 -0.31 277731830 43813 75.08 6400 6400 6320 8250 4450 6350 6339.03 3.56 0 -3765 6463 6406 6363 6306 6263 6435 6335 497 1900 1000 4690 10 1 49678843 3145 26.27 0.61 12 0.09 241.00 10424.00 7600 20240723 -16.71 5960 20241210 6.21 6750 -6.22 20250221 6120 3.43 20250102 7600 -16.71 20240723 5960 6.21 20241210 1.02 N 025860 1000 496 억 1770978 N N 53 N 00 N
6 20250313 120352 55 60.00 KOSPI 화학 N N N Y 60 N 6340 -10 5 -0.16 234162480 36935 63.30 6400 6400 6320 8250 4450 6350 6339.85 3.56 0 1740 6463 6406 6363 6306 6263 6435 6335 497 1900 1000 4690 10 1 49678843 3150 26.31 0.61 12 0.07 241.00 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 1770978 N N 53 N 00 N
7 20250313 110351 55 60.00 KOSPI 화학 N N N Y 60 N 6350 0 3 0.00 203825060 32153 55.10 6400 6400 6320 8250 4450 6350 6339.22 3.56 0 3125 6463 6406 6363 6306 6263 6435 6335 497 1900 1000 4690 10 1 49678843 3155 26.35 0.61 12 0.06 241.00 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 1770978 N N 53 N 00 N
8 20250313 100351 55 60.00 KOSPI 화학 N N N Y 60 N 6350 0 3 0.00 143255900 22594 38.72 6400 6400 6320 8250 4450 6350 6340.44 3.56 0 2268 6463 6406 6363 6306 6263 6435 6335 497 1900 1000 4690 10 1 49678843 3155 26.35 0.61 12 0.05 241.00 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 1770978 N N 53 N 00 N
9 20250313 090352 55 60.00 KOSPI 화학 N N N Y 60 N 6400 50 2 0.79 115200 18 0.03 6400 6400 6400 8250 4450 6350 6400.00 3.56 0 0 6463 6406 6363 6306 6263 6435 6335 497 1900 1000 4690 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 1.02 N 025860 1000 496 억 1770978 N N 53 N 00 N
10 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
11 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
12 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