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
003080/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
20250312,160140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2460,10,2,0.41,20539790,8408,52.14,2450,2460,2430,3185,1715,2450,2442.88,0.36,0,84,2476,2462,2451,2437,2426,2457,2432,100,735,500,1760,5,1,20020000,492,38.44,0.37,12,0.04,64.00,6722.00,3035,20240516,-18.95,2415,20250304,1.86,2580,-4.65,20250108,2415,1.86,20250304,3035,-18.95,20240516,2415,1.86,20250304,0.65,N,003080,500,100 억,,72715,N,N,23,N,00,N
20250312,150141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2450,0,3,0.00,19390970,7941,49.25,2450,2450,2430,3185,1715,2450,2441.88,0.36,0,104,2476,2462,2451,2437,2426,2457,2432,100,735,500,1760,5,1,20020000,490,38.28,0.36,12,0.04,64.00,6722.00,3035,20240516,-19.28,2415,20250304,1.45,2580,-5.04,20250108,2415,1.45,20250304,3035,-19.28,20240516,2415,1.45,20250304,0.65,N,003080,500,100 억,,72715,N,N,3,N,00,N
20250312,140140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2445,-5,5,-0.20,16486195,6755,41.89,2450,2450,2430,3185,1715,2450,2440.59,0.36,0,146,2476,2462,2451,2437,2426,2457,2432,100,735,500,1760,5,1,20020000,489,38.20,0.36,12,0.03,64.00,6722.00,3035,20240516,-19.44,2415,20250304,1.24,2580,-5.23,20250108,2415,1.24,20250304,3035,-19.44,20240516,2415,1.24,20250304,0.65,N,003080,500,100 억,,72715,N,N,3,N,00,N
20250312,130140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2445,-5,5,-0.20,15845870,6493,40.27,2450,2450,2430,3185,1715,2450,2440.45,0.36,0,146,2476,2462,2451,2437,2426,2457,2432,100,735,500,1760,5,1,20020000,489,38.20,0.36,12,0.03,64.00,6722.00,3035,20240516,-19.44,2415,20250304,1.24,2580,-5.23,20250108,2415,1.24,20250304,3035,-19.44,20240516,2415,1.24,20250304,0.65,N,003080,500,100 억,,72715,N,N,3,N,00,N
20250312,120140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2445,-5,5,-0.20,15843425,6492,40.26,2450,2450,2430,3185,1715,2450,2440.45,0.36,0,146,2476,2462,2451,2437,2426,2457,2432,100,735,500,1760,5,1,20020000,489,38.20,0.36,12,0.03,64.00,6722.00,3035,20240516,-19.44,2415,20250304,1.24,2580,-5.23,20250108,2415,1.24,20250304,3035,-19.44,20240516,2415,1.24,20250304,0.65,N,003080,500,100 억,,72715,N,N,3,N,00,N
20250312,110140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2445,-5,5,-0.20,15630845,6405,39.72,2450,2450,2430,3185,1715,2450,2440.41,0.36,0,146,2476,2462,2451,2437,2426,2457,2432,100,735,500,1760,5,1,20020000,489,38.20,0.36,12,0.03,64.00,6722.00,3035,20240516,-19.44,2415,20250304,1.24,2580,-5.23,20250108,2415,1.24,20250304,3035,-19.44,20240516,2415,1.24,20250304,0.65,N,003080,500,100 억,,72715,N,N,3,N,00,N
20250312,100140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2445,-5,5,-0.20,11216865,4595,28.50,2450,2450,2430,3185,1715,2450,2441.10,0.36,0,146,2476,2462,2451,2437,2426,2457,2432,100,735,500,1760,5,1,20020000,489,38.20,0.36,12,0.02,64.00,6722.00,3035,20240516,-19.44,2415,20250304,1.24,2580,-5.23,20250108,2415,1.24,20250304,3035,-19.44,20240516,2415,1.24,20250304,0.65,N,003080,500,100 억,,72715,N,N,3,N,00,N
20250312,090140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2450,0,3,0.00,4900,2,0.01,2450,2450,2450,3185,1715,2450,2450.00,0.36,0,0,2476,2462,2451,2437,2426,2457,2432,100,735,500,1760,5,1,20020000,490,38.28,0.36,12,0.00,64.00,6722.00,3035,20240516,-19.28,2415,20250304,1.45,2580,-5.04,20250108,2415,1.45,20250304,3035,-19.28,20240516,2415,1.45,20250304,0.65,N,003080,500,100 억,,72715,N,N,3,N,00,N
20250311,160140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2450,-20,5,-0.81,39427090,16124,110.17,2455,2465,2440,3210,1730,2470,2445.24,0.36,0,662,2493,2481,2468,2456,2443,2487,2462,100,740,500,1770,5,1,20020000,490,38.28,0.36,12,0.08,64.00,6722.00,3035,20240516,-19.28,2415,20250304,1.45,2580,-5.04,20250108,2415,1.45,20250304,3035,-19.28,20240516,2415,1.45,20250304,0.66,N,003080,500,100 억,,72066,N,N,3,N,00,N
20250311,150140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2450,-20,5,-0.81,38489745,15741,107.56,2455,2465,2440,3210,1730,2470,2445.19,0.36,0,861,2493,2481,2468,2456,2443,2487,2462,100,740,500,1770,5,1,20020000,490,38.28,0.36,12,0.08,64.00,6722.00,3035,20240516,-19.28,2415,20250304,1.45,2580,-5.04,20250108,2415,1.45,20250304,3035,-19.28,20240516,2415,1.45,20250304,0.66,N,003080,500,100 억,,72066,N,N,2,N,00,N
20250311,140140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2445,-25,5,-1.01,38472605,15734,107.51,2455,2465,2440,3210,1730,2470,2445.19,0.36,0,861,2493,2481,2468,2456,2443,2487,2462,100,740,500,1770,5,1,20020000,489,38.20,0.36,12,0.08,64.00,6722.00,3035,20240516,-19.44,2415,20250304,1.24,2580,-5.23,20250108,2415,1.24,20250304,3035,-19.44,20240516,2415,1.24,20250304,0.66,N,003080,500,100 억,,72066,N,N,2,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 160140 57 100.00 KOSPI 화학 N N N N N 2460 10 2 0.41 20539790 8408 52.14 2450 2460 2430 3185 1715 2450 2442.88 0.36 0 84 2476 2462 2451 2437 2426 2457 2432 100 735 500 1760 5 1 20020000 492 38.44 0.37 12 0.04 64.00 6722.00 3035 20240516 -18.95 2415 20250304 1.86 2580 -4.65 20250108 2415 1.86 20250304 3035 -18.95 20240516 2415 1.86 20250304 0.65 N 003080 500 100 억 72715 N N 23 N 00 N
3 20250312 150141 57 100.00 KOSPI 화학 N N N N N 2450 0 3 0.00 19390970 7941 49.25 2450 2450 2430 3185 1715 2450 2441.88 0.36 0 104 2476 2462 2451 2437 2426 2457 2432 100 735 500 1760 5 1 20020000 490 38.28 0.36 12 0.04 64.00 6722.00 3035 20240516 -19.28 2415 20250304 1.45 2580 -5.04 20250108 2415 1.45 20250304 3035 -19.28 20240516 2415 1.45 20250304 0.65 N 003080 500 100 억 72715 N N 3 N 00 N
4 20250312 140140 57 100.00 KOSPI 화학 N N N N N 2445 -5 5 -0.20 16486195 6755 41.89 2450 2450 2430 3185 1715 2450 2440.59 0.36 0 146 2476 2462 2451 2437 2426 2457 2432 100 735 500 1760 5 1 20020000 489 38.20 0.36 12 0.03 64.00 6722.00 3035 20240516 -19.44 2415 20250304 1.24 2580 -5.23 20250108 2415 1.24 20250304 3035 -19.44 20240516 2415 1.24 20250304 0.65 N 003080 500 100 억 72715 N N 3 N 00 N
5 20250312 130140 57 100.00 KOSPI 화학 N N N N N 2445 -5 5 -0.20 15845870 6493 40.27 2450 2450 2430 3185 1715 2450 2440.45 0.36 0 146 2476 2462 2451 2437 2426 2457 2432 100 735 500 1760 5 1 20020000 489 38.20 0.36 12 0.03 64.00 6722.00 3035 20240516 -19.44 2415 20250304 1.24 2580 -5.23 20250108 2415 1.24 20250304 3035 -19.44 20240516 2415 1.24 20250304 0.65 N 003080 500 100 억 72715 N N 3 N 00 N
6 20250312 120140 57 100.00 KOSPI 화학 N N N N N 2445 -5 5 -0.20 15843425 6492 40.26 2450 2450 2430 3185 1715 2450 2440.45 0.36 0 146 2476 2462 2451 2437 2426 2457 2432 100 735 500 1760 5 1 20020000 489 38.20 0.36 12 0.03 64.00 6722.00 3035 20240516 -19.44 2415 20250304 1.24 2580 -5.23 20250108 2415 1.24 20250304 3035 -19.44 20240516 2415 1.24 20250304 0.65 N 003080 500 100 억 72715 N N 3 N 00 N
7 20250312 110140 57 100.00 KOSPI 화학 N N N N N 2445 -5 5 -0.20 15630845 6405 39.72 2450 2450 2430 3185 1715 2450 2440.41 0.36 0 146 2476 2462 2451 2437 2426 2457 2432 100 735 500 1760 5 1 20020000 489 38.20 0.36 12 0.03 64.00 6722.00 3035 20240516 -19.44 2415 20250304 1.24 2580 -5.23 20250108 2415 1.24 20250304 3035 -19.44 20240516 2415 1.24 20250304 0.65 N 003080 500 100 억 72715 N N 3 N 00 N
8 20250312 100140 57 100.00 KOSPI 화학 N N N N N 2445 -5 5 -0.20 11216865 4595 28.50 2450 2450 2430 3185 1715 2450 2441.10 0.36 0 146 2476 2462 2451 2437 2426 2457 2432 100 735 500 1760 5 1 20020000 489 38.20 0.36 12 0.02 64.00 6722.00 3035 20240516 -19.44 2415 20250304 1.24 2580 -5.23 20250108 2415 1.24 20250304 3035 -19.44 20240516 2415 1.24 20250304 0.65 N 003080 500 100 억 72715 N N 3 N 00 N
9 20250312 090140 57 100.00 KOSPI 화학 N N N N N 2450 0 3 0.00 4900 2 0.01 2450 2450 2450 3185 1715 2450 2450.00 0.36 0 0 2476 2462 2451 2437 2426 2457 2432 100 735 500 1760 5 1 20020000 490 38.28 0.36 12 0.00 64.00 6722.00 3035 20240516 -19.28 2415 20250304 1.45 2580 -5.04 20250108 2415 1.45 20250304 3035 -19.28 20240516 2415 1.45 20250304 0.65 N 003080 500 100 억 72715 N N 3 N 00 N
10 20250311 160140 57 100.00 KOSPI 화학 N N N N N 2450 -20 5 -0.81 39427090 16124 110.17 2455 2465 2440 3210 1730 2470 2445.24 0.36 0 662 2493 2481 2468 2456 2443 2487 2462 100 740 500 1770 5 1 20020000 490 38.28 0.36 12 0.08 64.00 6722.00 3035 20240516 -19.28 2415 20250304 1.45 2580 -5.04 20250108 2415 1.45 20250304 3035 -19.28 20240516 2415 1.45 20250304 0.66 N 003080 500 100 억 72066 N N 3 N 00 N
11 20250311 150140 57 100.00 KOSPI 화학 N N N N N 2450 -20 5 -0.81 38489745 15741 107.56 2455 2465 2440 3210 1730 2470 2445.19 0.36 0 861 2493 2481 2468 2456 2443 2487 2462 100 740 500 1770 5 1 20020000 490 38.28 0.36 12 0.08 64.00 6722.00 3035 20240516 -19.28 2415 20250304 1.45 2580 -5.04 20250108 2415 1.45 20250304 3035 -19.28 20240516 2415 1.45 20250304 0.66 N 003080 500 100 억 72066 N N 2 N 00 N
12 20250311 140140 57 100.00 KOSPI 화학 N N N N N 2445 -25 5 -1.01 38472605 15734 107.51 2455 2465 2440 3210 1730 2470 2445.19 0.36 0 861 2493 2481 2468 2456 2443 2487 2462 100 740 500 1770 5 1 20020000 489 38.20 0.36 12 0.08 64.00 6722.00 3035 20240516 -19.44 2415 20250304 1.24 2580 -5.23 20250108 2415 1.24 20250304 3035 -19.44 20240516 2415 1.24 20250304 0.66 N 003080 500 100 억 72066 N N 2 N 00 N