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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160358,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6330,-70,5,-1.09,1020144620,160958,312.16,6380,6450,6300,8320,4480,6400,6337.96,3.56,0,-25728,6506,6452,6416,6362,6326,6435,6345,497,1920,1000,4730,10,1,49678843,3145,26.27,0.61,12,0.32,241.00,10424.00,7600,20240723,-16.71,5960,20241210,6.21,6750,-6.22,20250221,6120,3.43,20250102,7600,-16.71,20240723,5960,6.21,20241210,0.99,N,025860,1000,496 억,,1769731,N,N,41,N,00,N
20250321,150357,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6370,-30,5,-0.47,299958350,47189,91.52,6380,6450,6300,8320,4480,6400,6356.53,3.56,0,-18135,6506,6452,6416,6362,6326,6435,6345,497,1920,1000,4730,10,1,49678843,3165,26.43,0.61,12,0.09,241.00,10424.00,7600,20240723,-16.18,5960,20241210,6.88,6750,-5.63,20250221,6120,4.08,20250102,7600,-16.18,20240723,5960,6.88,20241210,0.99,N,025860,1000,496 억,,1769731,N,N,111,N,00,N
20250321,140357,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6380,-20,5,-0.31,246719240,38825,75.30,6380,6450,6300,8320,4480,6400,6354.65,3.56,0,-13383,6506,6452,6416,6362,6326,6435,6345,497,1920,1000,4730,10,1,49678843,3170,26.47,0.61,12,0.08,241.00,10424.00,7600,20240723,-16.05,5960,20241210,7.05,6750,-5.48,20250221,6120,4.25,20250102,7600,-16.05,20240723,5960,7.05,20241210,0.99,N,025860,1000,496 억,,1769731,N,N,111,N,00,N
20250321,130358,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6390,-10,5,-0.16,235343660,37041,71.84,6380,6450,6300,8320,4480,6400,6353.60,3.56,0,-12674,6506,6452,6416,6362,6326,6435,6345,497,1920,1000,4730,10,1,49678843,3174,26.51,0.61,12,0.07,241.00,10424.00,7600,20240723,-15.92,5960,20241210,7.21,6750,-5.33,20250221,6120,4.41,20250102,7600,-15.92,20240723,5960,7.21,20241210,0.99,N,025860,1000,496 억,,1769731,N,N,111,N,00,N
20250321,120359,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6370,-30,5,-0.47,223033620,35111,68.09,6380,6450,6300,8320,4480,6400,6352.24,3.56,0,-12072,6506,6452,6416,6362,6326,6435,6345,497,1920,1000,4730,10,1,49678843,3165,26.43,0.61,12,0.07,241.00,10424.00,7600,20240723,-16.18,5960,20241210,6.88,6750,-5.63,20250221,6120,4.08,20250102,7600,-16.18,20240723,5960,6.88,20241210,0.99,N,025860,1000,496 억,,1769731,N,N,111,N,00,N
20250321,110358,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6370,-30,5,-0.47,197586640,31118,60.35,6380,6450,6300,8320,4480,6400,6349.59,3.56,0,-11459,6506,6452,6416,6362,6326,6435,6345,497,1920,1000,4730,10,1,49678843,3165,26.43,0.61,12,0.06,241.00,10424.00,7600,20240723,-16.18,5960,20241210,6.88,6750,-5.63,20250221,6120,4.08,20250102,7600,-16.18,20240723,5960,6.88,20241210,0.99,N,025860,1000,496 억,,1769731,N,N,111,N,00,N
20250321,100359,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,-90,5,-1.41,129780380,20430,39.62,6380,6450,6300,8320,4480,6400,6352.44,3.56,0,-8333,6506,6452,6416,6362,6326,6435,6345,497,1920,1000,4730,10,1,49678843,3135,26.18,0.61,12,0.04,241.00,10424.00,7600,20240723,-16.97,5960,20241210,5.87,6750,-6.52,20250221,6120,3.10,20250102,7600,-16.97,20240723,5960,5.87,20241210,0.99,N,025860,1000,496 억,,1769731,N,N,111,N,00,N
20250321,090400,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6450,50,2,0.78,14327740,2240,4.34,6380,6450,6370,8320,4480,6400,6396.31,3.56,0,-193,6506,6452,6416,6362,6326,6435,6345,497,1920,1000,4730,10,1,49678843,3204,26.76,0.62,12,0.00,241.00,10424.00,7600,20240723,-15.13,5960,20241210,8.22,6750,-4.44,20250221,6120,5.39,20250102,7600,-15.13,20240723,5960,8.22,20241210,0.99,N,025860,1000,496 억,,1769731,N,N,111,N,00,N
20250320,160416,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6400,-60,5,-0.93,327123980,51067,193.75,6440,6470,6380,8390,4530,6460,6405.78,3.59,0,-15693,6540,6500,6430,6390,6320,6520,6410,497,1930,1000,4780,10,1,49678843,3179,26.56,0.61,12,0.10,241.00,10424.00,7600,20240723,-15.79,5960,20241210,7.38,6750,-5.19,20250221,6120,4.58,20250102,7600,-15.79,20240723,5960,7.38,20241210,0.99,N,025860,1000,496 억,,1785533,N,N,111,N,00,N
20250320,150358,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6395,-65,5,-1.01,297656380,46456,176.26,6440,6470,6380,8390,4530,6460,6407.28,3.59,0,-14047,6540,6500,6430,6390,6320,6520,6410,497,1930,1000,4780,10,1,49678843,3177,26.54,0.61,12,0.09,241.00,10424.00,7600,20240723,-15.86,5960,20241210,7.30,6750,-5.26,20250221,6120,4.49,20250102,7600,-15.86,20240723,5960,7.30,20241210,0.99,N,025860,1000,496 억,,1785533,N,N,20,N,00,N
20250320,140359,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6400,-60,5,-0.93,254898355,39762,150.86,6440,6470,6380,8390,4530,6460,6410.60,3.59,0,-10019,6540,6500,6430,6390,6320,6520,6410,497,1930,1000,4780,10,1,49678843,3179,26.56,0.61,12,0.08,241.00,10424.00,7600,20240723,-15.79,5960,20241210,7.38,6750,-5.19,20250221,6120,4.58,20250102,7600,-15.79,20240723,5960,7.38,20241210,0.99,N,025860,1000,496 억,,1785533,N,N,20,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 20250321 160358 55 60.00 KOSPI 화학 N N N Y 60 N 6330 -70 5 -1.09 1020144620 160958 312.16 6380 6450 6300 8320 4480 6400 6337.96 3.56 0 -25728 6506 6452 6416 6362 6326 6435 6345 497 1920 1000 4730 10 1 49678843 3145 26.27 0.61 12 0.32 241.00 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 0.99 N 025860 1000 496 억 1769731 N N 41 N 00 N
3 20250321 150357 55 60.00 KOSPI 화학 N N N Y 60 N 6370 -30 5 -0.47 299958350 47189 91.52 6380 6450 6300 8320 4480 6400 6356.53 3.56 0 -18135 6506 6452 6416 6362 6326 6435 6345 497 1920 1000 4730 10 1 49678843 3165 26.43 0.61 12 0.09 241.00 10424.00 7600 20240723 -16.18 5960 20241210 6.88 6750 -5.63 20250221 6120 4.08 20250102 7600 -16.18 20240723 5960 6.88 20241210 0.99 N 025860 1000 496 억 1769731 N N 111 N 00 N
4 20250321 140357 55 60.00 KOSPI 화학 N N N Y 60 N 6380 -20 5 -0.31 246719240 38825 75.30 6380 6450 6300 8320 4480 6400 6354.65 3.56 0 -13383 6506 6452 6416 6362 6326 6435 6345 497 1920 1000 4730 10 1 49678843 3170 26.47 0.61 12 0.08 241.00 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 0.99 N 025860 1000 496 억 1769731 N N 111 N 00 N
5 20250321 130358 55 60.00 KOSPI 화학 N N N Y 60 N 6390 -10 5 -0.16 235343660 37041 71.84 6380 6450 6300 8320 4480 6400 6353.60 3.56 0 -12674 6506 6452 6416 6362 6326 6435 6345 497 1920 1000 4730 10 1 49678843 3174 26.51 0.61 12 0.07 241.00 10424.00 7600 20240723 -15.92 5960 20241210 7.21 6750 -5.33 20250221 6120 4.41 20250102 7600 -15.92 20240723 5960 7.21 20241210 0.99 N 025860 1000 496 억 1769731 N N 111 N 00 N
6 20250321 120359 55 60.00 KOSPI 화학 N N N Y 60 N 6370 -30 5 -0.47 223033620 35111 68.09 6380 6450 6300 8320 4480 6400 6352.24 3.56 0 -12072 6506 6452 6416 6362 6326 6435 6345 497 1920 1000 4730 10 1 49678843 3165 26.43 0.61 12 0.07 241.00 10424.00 7600 20240723 -16.18 5960 20241210 6.88 6750 -5.63 20250221 6120 4.08 20250102 7600 -16.18 20240723 5960 6.88 20241210 0.99 N 025860 1000 496 억 1769731 N N 111 N 00 N
7 20250321 110358 55 60.00 KOSPI 화학 N N N Y 60 N 6370 -30 5 -0.47 197586640 31118 60.35 6380 6450 6300 8320 4480 6400 6349.59 3.56 0 -11459 6506 6452 6416 6362 6326 6435 6345 497 1920 1000 4730 10 1 49678843 3165 26.43 0.61 12 0.06 241.00 10424.00 7600 20240723 -16.18 5960 20241210 6.88 6750 -5.63 20250221 6120 4.08 20250102 7600 -16.18 20240723 5960 6.88 20241210 0.99 N 025860 1000 496 억 1769731 N N 111 N 00 N
8 20250321 100359 55 60.00 KOSPI 화학 N N N Y 60 N 6310 -90 5 -1.41 129780380 20430 39.62 6380 6450 6300 8320 4480 6400 6352.44 3.56 0 -8333 6506 6452 6416 6362 6326 6435 6345 497 1920 1000 4730 10 1 49678843 3135 26.18 0.61 12 0.04 241.00 10424.00 7600 20240723 -16.97 5960 20241210 5.87 6750 -6.52 20250221 6120 3.10 20250102 7600 -16.97 20240723 5960 5.87 20241210 0.99 N 025860 1000 496 억 1769731 N N 111 N 00 N
9 20250321 090400 55 60.00 KOSPI 화학 N N N Y 60 N 6450 50 2 0.78 14327740 2240 4.34 6380 6450 6370 8320 4480 6400 6396.31 3.56 0 -193 6506 6452 6416 6362 6326 6435 6345 497 1920 1000 4730 10 1 49678843 3204 26.76 0.62 12 0.00 241.00 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 0.99 N 025860 1000 496 억 1769731 N N 111 N 00 N
10 20250320 160416 55 60.00 KOSPI 화학 N N N Y 60 N 6400 -60 5 -0.93 327123980 51067 193.75 6440 6470 6380 8390 4530 6460 6405.78 3.59 0 -15693 6540 6500 6430 6390 6320 6520 6410 497 1930 1000 4780 10 1 49678843 3179 26.56 0.61 12 0.10 241.00 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 0.99 N 025860 1000 496 억 1785533 N N 111 N 00 N
11 20250320 150358 55 60.00 KOSPI 화학 N N N Y 60 N 6395 -65 5 -1.01 297656380 46456 176.26 6440 6470 6380 8390 4530 6460 6407.28 3.59 0 -14047 6540 6500 6430 6390 6320 6520 6410 497 1930 1000 4780 10 1 49678843 3177 26.54 0.61 12 0.09 241.00 10424.00 7600 20240723 -15.86 5960 20241210 7.30 6750 -5.26 20250221 6120 4.49 20250102 7600 -15.86 20240723 5960 7.30 20241210 0.99 N 025860 1000 496 억 1785533 N N 20 N 00 N
12 20250320 140359 55 60.00 KOSPI 화학 N N N Y 60 N 6400 -60 5 -0.93 254898355 39762 150.86 6440 6470 6380 8390 4530 6460 6410.60 3.59 0 -10019 6540 6500 6430 6390 6320 6520 6410 497 1930 1000 4780 10 1 49678843 3179 26.56 0.61 12 0.08 241.00 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 0.99 N 025860 1000 496 억 1785533 N N 20 N 00 N