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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160345,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6520,-30,5,-0.46,326239730,50023,90.06,6540,6590,6500,8510,4590,6550,6521.79,3.64,0,7661,6656,6602,6546,6492,6436,6605,6495,497,1960,1000,4840,10,1,49678843,3239,27.05,0.63,12,0.10,241.00,10424.00,7600,20240723,-14.21,5960,20241210,9.40,6750,-3.41,20250221,6120,6.54,20250102,7600,-14.21,20240723,5960,9.40,20241210,1.05,N,025860,1000,496 억,,1809424,N,N,5,N,00,N
20250307,150347,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6510,-40,5,-0.61,302234230,46331,83.41,6540,6590,6500,8510,4590,6550,6523.37,3.64,0,7797,6656,6602,6546,6492,6436,6605,6495,497,1960,1000,4840,10,1,49678843,3234,27.01,0.62,12,0.09,241.00,10424.00,7600,20240723,-14.34,5960,20241210,9.23,6750,-3.56,20250221,6120,6.37,20250102,7600,-14.34,20240723,5960,9.23,20241210,1.05,N,025860,1000,496 억,,1809424,N,N,5,N,00,N
20250307,140345,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6530,-20,5,-0.31,261139480,40025,72.06,6540,6590,6500,8510,4590,6550,6524.41,3.64,0,10746,6656,6602,6546,6492,6436,6605,6495,497,1960,1000,4840,10,1,49678843,3244,27.10,0.63,12,0.08,241.00,10424.00,7600,20240723,-14.08,5960,20241210,9.56,6750,-3.26,20250221,6120,6.70,20250102,7600,-14.08,20240723,5960,9.56,20241210,1.05,N,025860,1000,496 억,,1809424,N,N,5,N,00,N
20250307,130346,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6540,-10,5,-0.15,241219470,36974,66.56,6540,6590,6500,8510,4590,6550,6524.03,3.64,0,11490,6656,6602,6546,6492,6436,6605,6495,497,1960,1000,4840,10,1,49678843,3249,27.14,0.63,12,0.07,241.00,10424.00,7600,20240723,-13.95,5960,20241210,9.73,6750,-3.11,20250221,6120,6.86,20250102,7600,-13.95,20240723,5960,9.73,20241210,1.05,N,025860,1000,496 억,,1809424,N,N,5,N,00,N
20250307,120347,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6520,-30,5,-0.46,222004630,34032,61.27,6540,6590,6500,8510,4590,6550,6523.41,3.64,0,10634,6656,6602,6546,6492,6436,6605,6495,497,1960,1000,4840,10,1,49678843,3239,27.05,0.63,12,0.07,241.00,10424.00,7600,20240723,-14.21,5960,20241210,9.40,6750,-3.41,20250221,6120,6.54,20250102,7600,-14.21,20240723,5960,9.40,20241210,1.05,N,025860,1000,496 억,,1809424,N,N,5,N,00,N
20250307,110346,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6540,-10,5,-0.15,142358080,21809,39.26,6540,6590,6500,8510,4590,6550,6527.49,3.64,0,7475,6656,6602,6546,6492,6436,6605,6495,497,1960,1000,4840,10,1,49678843,3249,27.14,0.63,12,0.04,241.00,10424.00,7600,20240723,-13.95,5960,20241210,9.73,6750,-3.11,20250221,6120,6.86,20250102,7600,-13.95,20240723,5960,9.73,20241210,1.05,N,025860,1000,496 억,,1809424,N,N,5,N,00,N
20250307,100344,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6530,-20,5,-0.31,69862490,10705,19.27,6540,6590,6500,8510,4590,6550,6526.16,3.64,0,4465,6656,6602,6546,6492,6436,6605,6495,497,1960,1000,4840,10,1,49678843,3244,27.10,0.63,12,0.02,241.00,10424.00,7600,20240723,-14.08,5960,20241210,9.56,6750,-3.26,20250221,6120,6.70,20250102,7600,-14.08,20240723,5960,9.56,20241210,1.05,N,025860,1000,496 억,,1809424,N,N,5,N,00,N
20250307,090347,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6510,-40,5,-0.61,1942570,298,0.54,6540,6540,6500,8510,4590,6550,6518.69,3.64,0,-97,6656,6602,6546,6492,6436,6605,6495,497,1960,1000,4840,10,1,49678843,3234,27.01,0.62,12,0.00,241.00,10424.00,7600,20240723,-14.34,5960,20241210,9.23,6750,-3.56,20250221,6120,6.37,20250102,7600,-14.34,20240723,5960,9.23,20241210,1.05,N,025860,1000,496 억,,1809424,N,N,5,N,00,N
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
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 20250307 160345 55 60.00 KOSPI 화학 N N N Y 60 N 6520 -30 5 -0.46 326239730 50023 90.06 6540 6590 6500 8510 4590 6550 6521.79 3.64 0 7661 6656 6602 6546 6492 6436 6605 6495 497 1960 1000 4840 10 1 49678843 3239 27.05 0.63 12 0.10 241.00 10424.00 7600 20240723 -14.21 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 1809424 N N 5 N 00 N
3 20250307 150347 55 60.00 KOSPI 화학 N N N Y 60 N 6510 -40 5 -0.61 302234230 46331 83.41 6540 6590 6500 8510 4590 6550 6523.37 3.64 0 7797 6656 6602 6546 6492 6436 6605 6495 497 1960 1000 4840 10 1 49678843 3234 27.01 0.62 12 0.09 241.00 10424.00 7600 20240723 -14.34 5960 20241210 9.23 6750 -3.56 20250221 6120 6.37 20250102 7600 -14.34 20240723 5960 9.23 20241210 1.05 N 025860 1000 496 억 1809424 N N 5 N 00 N
4 20250307 140345 55 60.00 KOSPI 화학 N N N Y 60 N 6530 -20 5 -0.31 261139480 40025 72.06 6540 6590 6500 8510 4590 6550 6524.41 3.64 0 10746 6656 6602 6546 6492 6436 6605 6495 497 1960 1000 4840 10 1 49678843 3244 27.10 0.63 12 0.08 241.00 10424.00 7600 20240723 -14.08 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 1809424 N N 5 N 00 N
5 20250307 130346 55 60.00 KOSPI 화학 N N N Y 60 N 6540 -10 5 -0.15 241219470 36974 66.56 6540 6590 6500 8510 4590 6550 6524.03 3.64 0 11490 6656 6602 6546 6492 6436 6605 6495 497 1960 1000 4840 10 1 49678843 3249 27.14 0.63 12 0.07 241.00 10424.00 7600 20240723 -13.95 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 1809424 N N 5 N 00 N
6 20250307 120347 55 60.00 KOSPI 화학 N N N Y 60 N 6520 -30 5 -0.46 222004630 34032 61.27 6540 6590 6500 8510 4590 6550 6523.41 3.64 0 10634 6656 6602 6546 6492 6436 6605 6495 497 1960 1000 4840 10 1 49678843 3239 27.05 0.63 12 0.07 241.00 10424.00 7600 20240723 -14.21 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 1809424 N N 5 N 00 N
7 20250307 110346 55 60.00 KOSPI 화학 N N N Y 60 N 6540 -10 5 -0.15 142358080 21809 39.26 6540 6590 6500 8510 4590 6550 6527.49 3.64 0 7475 6656 6602 6546 6492 6436 6605 6495 497 1960 1000 4840 10 1 49678843 3249 27.14 0.63 12 0.04 241.00 10424.00 7600 20240723 -13.95 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 1809424 N N 5 N 00 N
8 20250307 100344 55 60.00 KOSPI 화학 N N N Y 60 N 6530 -20 5 -0.31 69862490 10705 19.27 6540 6590 6500 8510 4590 6550 6526.16 3.64 0 4465 6656 6602 6546 6492 6436 6605 6495 497 1960 1000 4840 10 1 49678843 3244 27.10 0.63 12 0.02 241.00 10424.00 7600 20240723 -14.08 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 1809424 N N 5 N 00 N
9 20250307 090347 55 60.00 KOSPI 화학 N N N Y 60 N 6510 -40 5 -0.61 1942570 298 0.54 6540 6540 6500 8510 4590 6550 6518.69 3.64 0 -97 6656 6602 6546 6492 6436 6605 6495 497 1960 1000 4840 10 1 49678843 3234 27.01 0.62 12 0.00 241.00 10424.00 7600 20240723 -14.34 5960 20241210 9.23 6750 -3.56 20250221 6120 6.37 20250102 7600 -14.34 20240723 5960 9.23 20241210 1.05 N 025860 1000 496 억 1809424 N N 5 N 00 N
10 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
11 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
12 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