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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089470/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
20250312,160703,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3570,30,2,0.85,75456635,21196,140.06,3525,3577,3520,4600,2480,3540,3559.95,1.89,0,-130,3603,3571,3533,3501,3463,3587,3517,172,1060,500,2610,5,1,31900000,1139,5.34,0.33,12,0.07,668.00,10766.00,5500,20240304,-35.09,3200,20241209,11.56,3610,-1.11,20250227,3340,6.89,20250203,5390,-33.77,20240906,3200,11.56,20241209,0.64,N,089470,500,172 억,,604366,N,N,9,N,00,N
20250312,150705,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3570,30,2,0.85,67078285,18846,124.54,3525,3577,3520,4600,2480,3540,3559.28,1.89,0,-137,3603,3571,3533,3501,3463,3587,3517,172,1060,500,2610,5,1,31900000,1139,5.34,0.33,12,0.06,668.00,10766.00,5500,20240304,-35.09,3200,20241209,11.56,3610,-1.11,20250227,3340,6.89,20250203,5390,-33.77,20240906,3200,11.56,20241209,0.64,N,089470,500,172 억,,604366,N,N,0,N,00,N
20250312,140704,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3570,30,2,0.85,66486290,18680,123.44,3525,3577,3520,4600,2480,3540,3559.22,1.89,0,-137,3603,3571,3533,3501,3463,3587,3517,172,1060,500,2610,5,1,31900000,1139,5.34,0.33,12,0.06,668.00,10766.00,5500,20240304,-35.09,3200,20241209,11.56,3610,-1.11,20250227,3340,6.89,20250203,5390,-33.77,20240906,3200,11.56,20241209,0.64,N,089470,500,172 억,,604366,N,N,0,N,00,N
20250312,130703,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3575,35,2,0.99,64387060,18092,119.55,3525,3577,3520,4600,2480,3540,3558.87,1.89,0,-164,3603,3571,3533,3501,3463,3587,3517,172,1060,500,2610,5,1,31900000,1140,5.35,0.33,12,0.06,668.00,10766.00,5500,20240304,-35.00,3200,20241209,11.72,3610,-0.97,20250227,3340,7.04,20250203,5390,-33.67,20240906,3200,11.72,20241209,0.64,N,089470,500,172 억,,604366,N,N,0,N,00,N
20250312,120706,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3565,25,2,0.71,26541140,7495,49.53,3525,3570,3520,4600,2480,3540,3541.18,1.89,0,-139,3603,3571,3533,3501,3463,3587,3517,172,1060,500,2610,5,1,31900000,1137,5.34,0.33,12,0.02,668.00,10766.00,5500,20240304,-35.18,3200,20241209,11.41,3610,-1.25,20250227,3340,6.74,20250203,5390,-33.86,20240906,3200,11.41,20241209,0.64,N,089470,500,172 억,,604366,N,N,0,N,00,N
20250312,110701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3570,30,2,0.85,19047010,5393,35.64,3525,3570,3520,4600,2480,3540,3531.80,1.89,0,-139,3603,3571,3533,3501,3463,3587,3517,172,1060,500,2610,5,1,31900000,1139,5.34,0.33,12,0.02,668.00,10766.00,5500,20240304,-35.09,3200,20241209,11.56,3610,-1.11,20250227,3340,6.89,20250203,5390,-33.77,20240906,3200,11.56,20241209,0.64,N,089470,500,172 억,,604366,N,N,0,N,00,N
20250312,100702,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,5,2,0.14,15736700,4463,29.49,3525,3550,3520,4600,2480,3540,3526.04,1.89,0,-21,3603,3571,3533,3501,3463,3587,3517,172,1060,500,2610,5,1,31900000,1131,5.31,0.33,12,0.01,668.00,10766.00,5500,20240304,-35.55,3200,20241209,10.78,3610,-1.80,20250227,3340,6.14,20250203,5390,-34.23,20240906,3200,10.78,20241209,0.64,N,089470,500,172 억,,604366,N,N,0,N,00,N
20250312,090707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3540,0,3,0.00,0,0,0.00,0,0,0,4600,2480,3540,0.00,1.89,0,0,3603,3571,3533,3501,3463,3587,3517,172,1060,500,2610,5,1,31900000,1129,5.30,0.33,12,0.00,668.00,10766.00,5500,20240304,-35.64,3200,20241209,10.62,3610,-1.94,20250227,3340,5.99,20250203,5390,-34.32,20240906,3200,10.62,20241209,0.64,N,089470,500,172 억,,604366,N,N,0,N,00,N
20250311,160658,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3540,-15,5,-0.42,53194112,15133,75.92,3515,3565,3495,4620,2490,3555,3515.11,1.89,0,52,3621,3587,3551,3517,3481,3570,3500,172,1065,500,2630,5,1,31900000,1129,5.30,0.33,12,0.05,668.00,10766.00,5500,20240304,-35.64,3200,20241209,10.62,3610,-1.94,20250227,3340,5.99,20250203,5390,-34.32,20240906,3200,10.62,20241209,0.63,N,089470,500,172 억,,604309,N,N,0,N,00,N
20250311,150701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3550,-5,5,-0.14,49901832,14203,71.25,3515,3565,3495,4620,2490,3555,3513.47,1.89,0,68,3621,3587,3551,3517,3481,3570,3500,172,1065,500,2630,5,1,31900000,1132,5.31,0.33,12,0.04,668.00,10766.00,5500,20240304,-35.45,3200,20241209,10.94,3610,-1.66,20250227,3340,6.29,20250203,5390,-34.14,20240906,3200,10.94,20241209,0.63,N,089470,500,172 억,,604309,N,N,0,N,00,N
20250311,140701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3540,-15,5,-0.42,49196237,14004,70.25,3515,3565,3495,4620,2490,3555,3513.01,1.89,0,150,3621,3587,3551,3517,3481,3570,3500,172,1065,500,2630,5,1,31900000,1129,5.30,0.33,12,0.04,668.00,10766.00,5500,20240304,-35.64,3200,20241209,10.62,3610,-1.94,20250227,3340,5.99,20250203,5390,-34.32,20240906,3200,10.62,20241209,0.63,N,089470,500,172 억,,604309,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 20250312 160703 57 100.00 KOSPI 화학 N N N N N 3570 30 2 0.85 75456635 21196 140.06 3525 3577 3520 4600 2480 3540 3559.95 1.89 0 -130 3603 3571 3533 3501 3463 3587 3517 172 1060 500 2610 5 1 31900000 1139 5.34 0.33 12 0.07 668.00 10766.00 5500 20240304 -35.09 3200 20241209 11.56 3610 -1.11 20250227 3340 6.89 20250203 5390 -33.77 20240906 3200 11.56 20241209 0.64 N 089470 500 172 억 604366 N N 9 N 00 N
3 20250312 150705 57 100.00 KOSPI 화학 N N N N N 3570 30 2 0.85 67078285 18846 124.54 3525 3577 3520 4600 2480 3540 3559.28 1.89 0 -137 3603 3571 3533 3501 3463 3587 3517 172 1060 500 2610 5 1 31900000 1139 5.34 0.33 12 0.06 668.00 10766.00 5500 20240304 -35.09 3200 20241209 11.56 3610 -1.11 20250227 3340 6.89 20250203 5390 -33.77 20240906 3200 11.56 20241209 0.64 N 089470 500 172 억 604366 N N 0 N 00 N
4 20250312 140704 57 100.00 KOSPI 화학 N N N N N 3570 30 2 0.85 66486290 18680 123.44 3525 3577 3520 4600 2480 3540 3559.22 1.89 0 -137 3603 3571 3533 3501 3463 3587 3517 172 1060 500 2610 5 1 31900000 1139 5.34 0.33 12 0.06 668.00 10766.00 5500 20240304 -35.09 3200 20241209 11.56 3610 -1.11 20250227 3340 6.89 20250203 5390 -33.77 20240906 3200 11.56 20241209 0.64 N 089470 500 172 억 604366 N N 0 N 00 N
5 20250312 130703 57 100.00 KOSPI 화학 N N N N N 3575 35 2 0.99 64387060 18092 119.55 3525 3577 3520 4600 2480 3540 3558.87 1.89 0 -164 3603 3571 3533 3501 3463 3587 3517 172 1060 500 2610 5 1 31900000 1140 5.35 0.33 12 0.06 668.00 10766.00 5500 20240304 -35.00 3200 20241209 11.72 3610 -0.97 20250227 3340 7.04 20250203 5390 -33.67 20240906 3200 11.72 20241209 0.64 N 089470 500 172 억 604366 N N 0 N 00 N
6 20250312 120706 57 100.00 KOSPI 화학 N N N N N 3565 25 2 0.71 26541140 7495 49.53 3525 3570 3520 4600 2480 3540 3541.18 1.89 0 -139 3603 3571 3533 3501 3463 3587 3517 172 1060 500 2610 5 1 31900000 1137 5.34 0.33 12 0.02 668.00 10766.00 5500 20240304 -35.18 3200 20241209 11.41 3610 -1.25 20250227 3340 6.74 20250203 5390 -33.86 20240906 3200 11.41 20241209 0.64 N 089470 500 172 억 604366 N N 0 N 00 N
7 20250312 110701 57 100.00 KOSPI 화학 N N N N N 3570 30 2 0.85 19047010 5393 35.64 3525 3570 3520 4600 2480 3540 3531.80 1.89 0 -139 3603 3571 3533 3501 3463 3587 3517 172 1060 500 2610 5 1 31900000 1139 5.34 0.33 12 0.02 668.00 10766.00 5500 20240304 -35.09 3200 20241209 11.56 3610 -1.11 20250227 3340 6.89 20250203 5390 -33.77 20240906 3200 11.56 20241209 0.64 N 089470 500 172 억 604366 N N 0 N 00 N
8 20250312 100702 57 100.00 KOSPI 화학 N N N N N 3545 5 2 0.14 15736700 4463 29.49 3525 3550 3520 4600 2480 3540 3526.04 1.89 0 -21 3603 3571 3533 3501 3463 3587 3517 172 1060 500 2610 5 1 31900000 1131 5.31 0.33 12 0.01 668.00 10766.00 5500 20240304 -35.55 3200 20241209 10.78 3610 -1.80 20250227 3340 6.14 20250203 5390 -34.23 20240906 3200 10.78 20241209 0.64 N 089470 500 172 억 604366 N N 0 N 00 N
9 20250312 090707 57 100.00 KOSPI 화학 N N N N N 3540 0 3 0.00 0 0 0.00 0 0 0 4600 2480 3540 0.00 1.89 0 0 3603 3571 3533 3501 3463 3587 3517 172 1060 500 2610 5 1 31900000 1129 5.30 0.33 12 0.00 668.00 10766.00 5500 20240304 -35.64 3200 20241209 10.62 3610 -1.94 20250227 3340 5.99 20250203 5390 -34.32 20240906 3200 10.62 20241209 0.64 N 089470 500 172 억 604366 N N 0 N 00 N
10 20250311 160658 57 100.00 KOSPI 화학 N N N N N 3540 -15 5 -0.42 53194112 15133 75.92 3515 3565 3495 4620 2490 3555 3515.11 1.89 0 52 3621 3587 3551 3517 3481 3570 3500 172 1065 500 2630 5 1 31900000 1129 5.30 0.33 12 0.05 668.00 10766.00 5500 20240304 -35.64 3200 20241209 10.62 3610 -1.94 20250227 3340 5.99 20250203 5390 -34.32 20240906 3200 10.62 20241209 0.63 N 089470 500 172 억 604309 N N 0 N 00 N
11 20250311 150701 57 100.00 KOSPI 화학 N N N N N 3550 -5 5 -0.14 49901832 14203 71.25 3515 3565 3495 4620 2490 3555 3513.47 1.89 0 68 3621 3587 3551 3517 3481 3570 3500 172 1065 500 2630 5 1 31900000 1132 5.31 0.33 12 0.04 668.00 10766.00 5500 20240304 -35.45 3200 20241209 10.94 3610 -1.66 20250227 3340 6.29 20250203 5390 -34.14 20240906 3200 10.94 20241209 0.63 N 089470 500 172 억 604309 N N 0 N 00 N
12 20250311 140701 57 100.00 KOSPI 화학 N N N N N 3540 -15 5 -0.42 49196237 14004 70.25 3515 3565 3495 4620 2490 3555 3513.01 1.89 0 150 3621 3587 3551 3517 3481 3570 3500 172 1065 500 2630 5 1 31900000 1129 5.30 0.33 12 0.04 668.00 10766.00 5500 20240304 -35.64 3200 20241209 10.62 3610 -1.94 20250227 3340 5.99 20250203 5390 -34.32 20240906 3200 10.62 20241209 0.63 N 089470 500 172 억 604309 N N 0 N 00 N