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
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
20250306,160652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,0,3,0.00,38020540,10727,139.53,3535,3565,3525,4605,2485,3545,3544.38,1.90,0,-211,3605,3575,3540,3510,3475,3557,3492,172,1060,500,2620,5,1,31900000,1131,5.31,0.33,12,0.03,668.00,10766.00,5500,20240304,-35.55,3200,20241209,10.78,3610,-1.80,20250227,3340,6.14,20250203,5390,-34.23,20240906,3200,10.78,20241209,0.65,N,089470,500,172 억,,605019,N,N,5,N,00,N
20250306,150651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3540,-5,5,-0.14,37878740,10687,139.01,3535,3565,3525,4605,2485,3545,3544.38,1.90,0,-200,3605,3575,3540,3510,3475,3557,3492,172,1060,500,2620,5,1,31900000,1129,5.30,0.33,12,0.03,668.00,10766.00,5500,20240304,-35.64,3200,20241209,10.62,3610,-1.94,20250227,3340,5.99,20250203,5390,-34.32,20240906,3200,10.62,20241209,0.65,N,089470,500,172 억,,605019,N,N,5,N,00,N
20250306,140650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3550,5,2,0.14,34905390,9848,128.10,3535,3565,3525,4605,2485,3545,3544.41,1.90,0,-196,3605,3575,3540,3510,3475,3557,3492,172,1060,500,2620,5,1,31900000,1132,5.31,0.33,12,0.03,668.00,10766.00,5500,20240304,-35.45,3200,20241209,10.94,3610,-1.66,20250227,3340,6.29,20250203,5390,-34.14,20240906,3200,10.94,20241209,0.65,N,089470,500,172 억,,605019,N,N,5,N,00,N
20250306,130652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3540,-5,5,-0.14,30929930,8725,113.49,3535,3565,3525,4605,2485,3545,3544.98,1.90,0,-196,3605,3575,3540,3510,3475,3557,3492,172,1060,500,2620,5,1,31900000,1129,5.30,0.33,12,0.03,668.00,10766.00,5500,20240304,-35.64,3200,20241209,10.62,3610,-1.94,20250227,3340,5.99,20250203,5390,-34.32,20240906,3200,10.62,20241209,0.65,N,089470,500,172 억,,605019,N,N,5,N,00,N
20250306,120650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3555,10,2,0.28,18731130,5291,68.82,3535,3565,3525,4605,2485,3545,3540.19,1.90,0,-196,3605,3575,3540,3510,3475,3557,3492,172,1060,500,2620,5,1,31900000,1134,5.32,0.33,12,0.02,668.00,10766.00,5500,20240304,-35.36,3200,20241209,11.09,3610,-1.52,20250227,3340,6.44,20250203,5390,-34.04,20240906,3200,11.09,20241209,0.65,N,089470,500,172 억,,605019,N,N,5,N,00,N
20250306,110648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3565,20,2,0.56,18507165,5228,68.00,3535,3565,3525,4605,2485,3545,3540.01,1.90,0,-196,3605,3575,3540,3510,3475,3557,3492,172,1060,500,2620,5,1,31900000,1137,5.34,0.33,12,0.02,668.00,10766.00,5500,20240304,-35.18,3200,20241209,11.41,3610,-1.25,20250227,3340,6.74,20250203,5390,-33.86,20240906,3200,11.41,20241209,0.65,N,089470,500,172 억,,605019,N,N,5,N,00,N
20250306,100650,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3550,5,2,0.14,2953645,834,10.85,3535,3555,3535,4605,2485,3545,3541.54,1.90,0,-103,3605,3575,3540,3510,3475,3557,3492,172,1060,500,2620,5,1,31900000,1132,5.31,0.33,12,0.00,668.00,10766.00,5500,20240304,-35.45,3200,20241209,10.94,3610,-1.66,20250227,3340,6.29,20250203,5390,-34.14,20240906,3200,10.94,20241209,0.65,N,089470,500,172 억,,605019,N,N,5,N,00,N
20250306,090653,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,0,3,0.00,88515,25,0.33,3535,3545,3535,4605,2485,3545,3540.60,1.90,0,-2,3605,3575,3540,3510,3475,3557,3492,172,1060,500,2620,5,1,31900000,1131,5.31,0.33,12,0.00,668.00,10766.00,5500,20240304,-35.55,3200,20241209,10.78,3610,-1.80,20250227,3340,6.14,20250203,5390,-34.23,20240906,3200,10.78,20241209,0.65,N,089470,500,172 억,,605019,N,N,5,N,00,N
20250305,160643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,10,2,0.28,27143043,7685,67.17,3560,3570,3505,4595,2475,3535,3531.95,1.90,0,-244,3571,3552,3521,3502,3471,3562,3512,172,1060,500,2610,5,1,31900000,1131,5.31,0.33,12,0.02,668.00,10766.00,5500,20240304,-35.55,3200,20241209,10.78,3610,-1.80,20250227,3340,6.14,20250203,5390,-34.23,20240906,3200,10.78,20241209,0.65,N,089470,500,172 억,,605256,N,N,5,N,00,N
20250305,150646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,10,2,0.28,24560488,6956,60.80,3560,3570,3505,4595,2475,3535,3530.83,1.90,0,-208,3571,3552,3521,3502,3471,3562,3512,172,1060,500,2610,5,1,31900000,1131,5.31,0.33,12,0.02,668.00,10766.00,5500,20240304,-35.55,3200,20241209,10.78,3610,-1.80,20250227,3340,6.14,20250203,5390,-34.23,20240906,3200,10.78,20241209,0.65,N,089470,500,172 억,,605256,N,N,11,N,00,N
20250305,140645,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3545,10,2,0.28,20608048,5840,51.04,3560,3570,3505,4595,2475,3535,3528.78,1.90,0,-255,3571,3552,3521,3502,3471,3562,3512,172,1060,500,2610,5,1,31900000,1131,5.31,0.33,12,0.02,668.00,10766.00,5500,20240304,-35.55,3200,20241209,10.78,3610,-1.80,20250227,3340,6.14,20250203,5390,-34.23,20240906,3200,10.78,20241209,0.65,N,089470,500,172 억,,605256,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 20250306 160652 57 100.00 KOSPI 화학 N N N N N 3545 0 3 0.00 38020540 10727 139.53 3535 3565 3525 4605 2485 3545 3544.38 1.90 0 -211 3605 3575 3540 3510 3475 3557 3492 172 1060 500 2620 5 1 31900000 1131 5.31 0.33 12 0.03 668.00 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 0.65 N 089470 500 172 억 605019 N N 5 N 00 N
3 20250306 150651 57 100.00 KOSPI 화학 N N N N N 3540 -5 5 -0.14 37878740 10687 139.01 3535 3565 3525 4605 2485 3545 3544.38 1.90 0 -200 3605 3575 3540 3510 3475 3557 3492 172 1060 500 2620 5 1 31900000 1129 5.30 0.33 12 0.03 668.00 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 0.65 N 089470 500 172 억 605019 N N 5 N 00 N
4 20250306 140650 57 100.00 KOSPI 화학 N N N N N 3550 5 2 0.14 34905390 9848 128.10 3535 3565 3525 4605 2485 3545 3544.41 1.90 0 -196 3605 3575 3540 3510 3475 3557 3492 172 1060 500 2620 5 1 31900000 1132 5.31 0.33 12 0.03 668.00 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 0.65 N 089470 500 172 억 605019 N N 5 N 00 N
5 20250306 130652 57 100.00 KOSPI 화학 N N N N N 3540 -5 5 -0.14 30929930 8725 113.49 3535 3565 3525 4605 2485 3545 3544.98 1.90 0 -196 3605 3575 3540 3510 3475 3557 3492 172 1060 500 2620 5 1 31900000 1129 5.30 0.33 12 0.03 668.00 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 0.65 N 089470 500 172 억 605019 N N 5 N 00 N
6 20250306 120650 57 100.00 KOSPI 화학 N N N N N 3555 10 2 0.28 18731130 5291 68.82 3535 3565 3525 4605 2485 3545 3540.19 1.90 0 -196 3605 3575 3540 3510 3475 3557 3492 172 1060 500 2620 5 1 31900000 1134 5.32 0.33 12 0.02 668.00 10766.00 5500 20240304 -35.36 3200 20241209 11.09 3610 -1.52 20250227 3340 6.44 20250203 5390 -34.04 20240906 3200 11.09 20241209 0.65 N 089470 500 172 억 605019 N N 5 N 00 N
7 20250306 110648 57 100.00 KOSPI 화학 N N N N N 3565 20 2 0.56 18507165 5228 68.00 3535 3565 3525 4605 2485 3545 3540.01 1.90 0 -196 3605 3575 3540 3510 3475 3557 3492 172 1060 500 2620 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 0.65 N 089470 500 172 억 605019 N N 5 N 00 N
8 20250306 100650 57 100.00 KOSPI 화학 N N N N N 3550 5 2 0.14 2953645 834 10.85 3535 3555 3535 4605 2485 3545 3541.54 1.90 0 -103 3605 3575 3540 3510 3475 3557 3492 172 1060 500 2620 5 1 31900000 1132 5.31 0.33 12 0.00 668.00 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 0.65 N 089470 500 172 억 605019 N N 5 N 00 N
9 20250306 090653 57 100.00 KOSPI 화학 N N N N N 3545 0 3 0.00 88515 25 0.33 3535 3545 3535 4605 2485 3545 3540.60 1.90 0 -2 3605 3575 3540 3510 3475 3557 3492 172 1060 500 2620 5 1 31900000 1131 5.31 0.33 12 0.00 668.00 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 0.65 N 089470 500 172 억 605019 N N 5 N 00 N
10 20250305 160643 57 100.00 KOSPI 화학 N N N N N 3545 10 2 0.28 27143043 7685 67.17 3560 3570 3505 4595 2475 3535 3531.95 1.90 0 -244 3571 3552 3521 3502 3471 3562 3512 172 1060 500 2610 5 1 31900000 1131 5.31 0.33 12 0.02 668.00 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 0.65 N 089470 500 172 억 605256 N N 5 N 00 N
11 20250305 150646 57 100.00 KOSPI 화학 N N N N N 3545 10 2 0.28 24560488 6956 60.80 3560 3570 3505 4595 2475 3535 3530.83 1.90 0 -208 3571 3552 3521 3502 3471 3562 3512 172 1060 500 2610 5 1 31900000 1131 5.31 0.33 12 0.02 668.00 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 0.65 N 089470 500 172 억 605256 N N 11 N 00 N
12 20250305 140645 57 100.00 KOSPI 화학 N N N N N 3545 10 2 0.28 20608048 5840 51.04 3560 3570 3505 4595 2475 3535 3528.78 1.90 0 -255 3571 3552 3521 3502 3471 3562 3512 172 1060 500 2610 5 1 31900000 1131 5.31 0.33 12 0.02 668.00 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 0.65 N 089470 500 172 억 605256 N N 11 N 00 N