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
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
20250306,160139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2465,-5,5,-0.20,10292400,4185,9.45,2470,2480,2450,3210,1730,2470,2459.35,0.33,0,1,2506,2487,2461,2442,2416,2497,2452,100,740,500,1770,5,1,20020000,493,38.52,0.37,12,0.02,64.00,6722.00,3035,20240516,-18.78,2415,20250304,2.07,2580,-4.46,20250108,2415,2.07,20250304,3035,-18.78,20240516,2415,2.07,20250304,0.66,N,003080,500,100 억,,66875,N,N,6,N,00,N
20250306,150138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2465,-5,5,-0.20,9969485,4054,9.15,2470,2480,2450,3210,1730,2470,2459.17,0.33,0,7,2506,2487,2461,2442,2416,2497,2452,100,740,500,1770,5,1,20020000,493,38.52,0.37,12,0.02,64.00,6722.00,3035,20240516,-18.78,2415,20250304,2.07,2580,-4.46,20250108,2415,2.07,20250304,3035,-18.78,20240516,2415,2.07,20250304,0.66,N,003080,500,100 억,,66875,N,N,9,N,00,N
20250306,140139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2465,-5,5,-0.20,9964555,4052,9.15,2470,2480,2450,3210,1730,2470,2459.17,0.33,0,7,2506,2487,2461,2442,2416,2497,2452,100,740,500,1770,5,1,20020000,493,38.52,0.37,12,0.02,64.00,6722.00,3035,20240516,-18.78,2415,20250304,2.07,2580,-4.46,20250108,2415,2.07,20250304,3035,-18.78,20240516,2415,2.07,20250304,0.66,N,003080,500,100 억,,66875,N,N,9,N,00,N
20250306,130138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2465,-5,5,-0.20,9952240,4047,9.14,2470,2480,2450,3210,1730,2470,2459.16,0.33,0,7,2506,2487,2461,2442,2416,2497,2452,100,740,500,1770,5,1,20020000,493,38.52,0.37,12,0.02,64.00,6722.00,3035,20240516,-18.78,2415,20250304,2.07,2580,-4.46,20250108,2415,2.07,20250304,3035,-18.78,20240516,2415,2.07,20250304,0.66,N,003080,500,100 억,,66875,N,N,9,N,00,N
20250306,120139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2465,-5,5,-0.20,3879360,1570,3.55,2470,2480,2465,3210,1730,2470,2470.93,0.33,0,7,2506,2487,2461,2442,2416,2497,2452,100,740,500,1770,5,1,20020000,493,38.52,0.37,12,0.01,64.00,6722.00,3035,20240516,-18.78,2415,20250304,2.07,2580,-4.46,20250108,2415,2.07,20250304,3035,-18.78,20240516,2415,2.07,20250304,0.66,N,003080,500,100 억,,66875,N,N,9,N,00,N
20250306,110139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2470,0,3,0.00,3590955,1453,3.28,2470,2480,2470,3210,1730,2470,2471.41,0.33,0,7,2506,2487,2461,2442,2416,2497,2452,100,740,500,1770,5,1,20020000,494,38.59,0.37,12,0.01,64.00,6722.00,3035,20240516,-18.62,2415,20250304,2.28,2580,-4.26,20250108,2415,2.28,20250304,3035,-18.62,20240516,2415,2.28,20250304,0.66,N,003080,500,100 억,,66875,N,N,9,N,00,N
20250306,100139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2470,0,3,0.00,3576135,1447,3.27,2470,2480,2470,3210,1730,2470,2471.41,0.33,0,7,2506,2487,2461,2442,2416,2497,2452,100,740,500,1770,5,1,20020000,494,38.59,0.37,12,0.01,64.00,6722.00,3035,20240516,-18.62,2415,20250304,2.28,2580,-4.26,20250108,2415,2.28,20250304,3035,-18.62,20240516,2415,2.28,20250304,0.66,N,003080,500,100 억,,66875,N,N,9,N,00,N
20250306,090139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2470,0,3,0.00,2558920,1036,2.34,2470,2470,2470,3210,1730,2470,2470.00,0.33,0,0,2506,2487,2461,2442,2416,2497,2452,100,740,500,1770,5,1,20020000,494,38.59,0.37,12,0.01,64.00,6722.00,3035,20240516,-18.62,2415,20250304,2.28,2580,-4.26,20250108,2415,2.28,20250304,3035,-18.62,20240516,2415,2.28,20250304,0.66,N,003080,500,100 억,,66875,N,N,9,N,00,N
20250305,160138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2470,10,2,0.41,109123675,44287,214.92,2435,2480,2435,3195,1725,2460,2464.01,0.34,0,-645,2490,2475,2445,2430,2400,2482,2437,100,735,500,1770,5,1,20020000,494,38.59,0.37,12,0.22,64.00,6722.00,3035,20240516,-18.62,2415,20250304,2.28,2580,-4.26,20250108,2415,2.28,20250304,3035,-18.62,20240516,2415,2.28,20250304,0.66,N,003080,500,100 억,,67533,N,N,9,N,00,N
20250305,150139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2475,15,2,0.61,108464480,44020,213.63,2435,2480,2435,3195,1725,2460,2463.98,0.34,0,-642,2490,2475,2445,2430,2400,2482,2437,100,735,500,1770,5,1,20020000,495,38.67,0.37,12,0.22,64.00,6722.00,3035,20240516,-18.45,2415,20250304,2.48,2580,-4.07,20250108,2415,2.48,20250304,3035,-18.45,20240516,2415,2.48,20250304,0.66,N,003080,500,100 억,,67533,N,N,4,N,00,N
20250305,140138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2480,20,2,0.81,103448485,41993,203.79,2435,2480,2435,3195,1725,2460,2463.47,0.34,0,-669,2490,2475,2445,2430,2400,2482,2437,100,735,500,1770,5,1,20020000,496,38.75,0.37,12,0.21,64.00,6722.00,3035,20240516,-18.29,2415,20250304,2.69,2580,-3.88,20250108,2415,2.69,20250304,3035,-18.29,20240516,2415,2.69,20250304,0.66,N,003080,500,100 억,,67533,N,N,4,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 160139 57 100.00 KOSPI 화학 N N N N N 2465 -5 5 -0.20 10292400 4185 9.45 2470 2480 2450 3210 1730 2470 2459.35 0.33 0 1 2506 2487 2461 2442 2416 2497 2452 100 740 500 1770 5 1 20020000 493 38.52 0.37 12 0.02 64.00 6722.00 3035 20240516 -18.78 2415 20250304 2.07 2580 -4.46 20250108 2415 2.07 20250304 3035 -18.78 20240516 2415 2.07 20250304 0.66 N 003080 500 100 억 66875 N N 6 N 00 N
3 20250306 150138 57 100.00 KOSPI 화학 N N N N N 2465 -5 5 -0.20 9969485 4054 9.15 2470 2480 2450 3210 1730 2470 2459.17 0.33 0 7 2506 2487 2461 2442 2416 2497 2452 100 740 500 1770 5 1 20020000 493 38.52 0.37 12 0.02 64.00 6722.00 3035 20240516 -18.78 2415 20250304 2.07 2580 -4.46 20250108 2415 2.07 20250304 3035 -18.78 20240516 2415 2.07 20250304 0.66 N 003080 500 100 억 66875 N N 9 N 00 N
4 20250306 140139 57 100.00 KOSPI 화학 N N N N N 2465 -5 5 -0.20 9964555 4052 9.15 2470 2480 2450 3210 1730 2470 2459.17 0.33 0 7 2506 2487 2461 2442 2416 2497 2452 100 740 500 1770 5 1 20020000 493 38.52 0.37 12 0.02 64.00 6722.00 3035 20240516 -18.78 2415 20250304 2.07 2580 -4.46 20250108 2415 2.07 20250304 3035 -18.78 20240516 2415 2.07 20250304 0.66 N 003080 500 100 억 66875 N N 9 N 00 N
5 20250306 130138 57 100.00 KOSPI 화학 N N N N N 2465 -5 5 -0.20 9952240 4047 9.14 2470 2480 2450 3210 1730 2470 2459.16 0.33 0 7 2506 2487 2461 2442 2416 2497 2452 100 740 500 1770 5 1 20020000 493 38.52 0.37 12 0.02 64.00 6722.00 3035 20240516 -18.78 2415 20250304 2.07 2580 -4.46 20250108 2415 2.07 20250304 3035 -18.78 20240516 2415 2.07 20250304 0.66 N 003080 500 100 억 66875 N N 9 N 00 N
6 20250306 120139 57 100.00 KOSPI 화학 N N N N N 2465 -5 5 -0.20 3879360 1570 3.55 2470 2480 2465 3210 1730 2470 2470.93 0.33 0 7 2506 2487 2461 2442 2416 2497 2452 100 740 500 1770 5 1 20020000 493 38.52 0.37 12 0.01 64.00 6722.00 3035 20240516 -18.78 2415 20250304 2.07 2580 -4.46 20250108 2415 2.07 20250304 3035 -18.78 20240516 2415 2.07 20250304 0.66 N 003080 500 100 억 66875 N N 9 N 00 N
7 20250306 110139 57 100.00 KOSPI 화학 N N N N N 2470 0 3 0.00 3590955 1453 3.28 2470 2480 2470 3210 1730 2470 2471.41 0.33 0 7 2506 2487 2461 2442 2416 2497 2452 100 740 500 1770 5 1 20020000 494 38.59 0.37 12 0.01 64.00 6722.00 3035 20240516 -18.62 2415 20250304 2.28 2580 -4.26 20250108 2415 2.28 20250304 3035 -18.62 20240516 2415 2.28 20250304 0.66 N 003080 500 100 억 66875 N N 9 N 00 N
8 20250306 100139 57 100.00 KOSPI 화학 N N N N N 2470 0 3 0.00 3576135 1447 3.27 2470 2480 2470 3210 1730 2470 2471.41 0.33 0 7 2506 2487 2461 2442 2416 2497 2452 100 740 500 1770 5 1 20020000 494 38.59 0.37 12 0.01 64.00 6722.00 3035 20240516 -18.62 2415 20250304 2.28 2580 -4.26 20250108 2415 2.28 20250304 3035 -18.62 20240516 2415 2.28 20250304 0.66 N 003080 500 100 억 66875 N N 9 N 00 N
9 20250306 090139 57 100.00 KOSPI 화학 N N N N N 2470 0 3 0.00 2558920 1036 2.34 2470 2470 2470 3210 1730 2470 2470.00 0.33 0 0 2506 2487 2461 2442 2416 2497 2452 100 740 500 1770 5 1 20020000 494 38.59 0.37 12 0.01 64.00 6722.00 3035 20240516 -18.62 2415 20250304 2.28 2580 -4.26 20250108 2415 2.28 20250304 3035 -18.62 20240516 2415 2.28 20250304 0.66 N 003080 500 100 억 66875 N N 9 N 00 N
10 20250305 160138 57 100.00 KOSPI 화학 N N N N N 2470 10 2 0.41 109123675 44287 214.92 2435 2480 2435 3195 1725 2460 2464.01 0.34 0 -645 2490 2475 2445 2430 2400 2482 2437 100 735 500 1770 5 1 20020000 494 38.59 0.37 12 0.22 64.00 6722.00 3035 20240516 -18.62 2415 20250304 2.28 2580 -4.26 20250108 2415 2.28 20250304 3035 -18.62 20240516 2415 2.28 20250304 0.66 N 003080 500 100 억 67533 N N 9 N 00 N
11 20250305 150139 57 100.00 KOSPI 화학 N N N N N 2475 15 2 0.61 108464480 44020 213.63 2435 2480 2435 3195 1725 2460 2463.98 0.34 0 -642 2490 2475 2445 2430 2400 2482 2437 100 735 500 1770 5 1 20020000 495 38.67 0.37 12 0.22 64.00 6722.00 3035 20240516 -18.45 2415 20250304 2.48 2580 -4.07 20250108 2415 2.48 20250304 3035 -18.45 20240516 2415 2.48 20250304 0.66 N 003080 500 100 억 67533 N N 4 N 00 N
12 20250305 140138 57 100.00 KOSPI 화학 N N N N N 2480 20 2 0.81 103448485 41993 203.79 2435 2480 2435 3195 1725 2460 2463.47 0.34 0 -669 2490 2475 2445 2430 2400 2482 2437 100 735 500 1770 5 1 20020000 496 38.75 0.37 12 0.21 64.00 6722.00 3035 20240516 -18.29 2415 20250304 2.69 2580 -3.88 20250108 2415 2.69 20250304 3035 -18.29 20240516 2415 2.69 20250304 0.66 N 003080 500 100 억 67533 N N 4 N 00 N