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
006380/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
20250312,160216,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240228,0.00,3660,20240228,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240312,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20250312,150218,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240228,0.00,3660,20240228,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240312,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20250312,140216,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240228,0.00,3660,20240228,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240312,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20250312,130216,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240228,0.00,3660,20240228,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240312,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20250312,120217,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240228,0.00,3660,20240228,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240312,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20250312,110216,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240228,0.00,3660,20240228,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240312,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20250312,100216,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240228,0.00,3660,20240228,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240312,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20250312,090217,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240228,0.00,3660,20240228,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240312,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20250311,160216,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240227,0.00,3660,20240227,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240311,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20250311,150216,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240227,0.00,3660,20240227,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240311,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20250311,140216,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,3660,20240227,0.00,3660,20240227,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240311,0.00,N,006380,500,844 억,,140378,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 160216 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 -0.60 -1.25 12 0.00 -6139.00 -2917.00 3660 20240228 0.00 3660 20240228 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240312 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
3 20250312 150218 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 -0.60 -1.25 12 0.00 -6139.00 -2917.00 3660 20240228 0.00 3660 20240228 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240312 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
4 20250312 140216 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 -0.60 -1.25 12 0.00 -6139.00 -2917.00 3660 20240228 0.00 3660 20240228 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240312 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
5 20250312 130216 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 -0.60 -1.25 12 0.00 -6139.00 -2917.00 3660 20240228 0.00 3660 20240228 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240312 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
6 20250312 120217 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 -0.60 -1.25 12 0.00 -6139.00 -2917.00 3660 20240228 0.00 3660 20240228 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240312 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
7 20250312 110216 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 -0.60 -1.25 12 0.00 -6139.00 -2917.00 3660 20240228 0.00 3660 20240228 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240312 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
8 20250312 100216 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 -0.60 -1.25 12 0.00 -6139.00 -2917.00 3660 20240228 0.00 3660 20240228 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240312 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
9 20250312 090217 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 -0.60 -1.25 12 0.00 -6139.00 -2917.00 3660 20240228 0.00 3660 20240228 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240312 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
10 20250311 160216 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 -0.60 -1.25 12 0.00 -6139.00 -2917.00 3660 20240227 0.00 3660 20240227 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240311 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
11 20250311 150216 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 -0.60 -1.25 12 0.00 -6139.00 -2917.00 3660 20240227 0.00 3660 20240227 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240311 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
12 20250311 140216 58 100.00 KOSPI 화학 N N N N N 3660 0 3 0.00 0 0 0.00 0 0 0 5490 1 3660 0.00 0.08 0 0 3660 3660 3660 3660 3660 3660 3660 845 1830 500 0 5 1 168999996 6185 -0.60 -1.25 12 0.00 -6139.00 -2917.00 3660 20240227 0.00 3660 20240227 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240311 0.00 N 006380 500 844 억 140378 N N 0 N 00 N