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
003240/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
20250306,160141,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,787000,3000,2,0.38,3525562000,4416,99.17,803000,809000,772000,1019000,549000,784000,798368.68,5.10,0,372,824666,804332,764666,744332,704666,814500,754500,56,235000,5000,580160,1000,1,1113400,8762,-47.36,0.21,12,0.40,-16618.00,3800650.00,841000,20240226,-6.42,510000,20240805,54.31,809000,-2.72,20250306,590000,33.39,20250102,809000,-2.72,20250306,510000,54.31,20240805,0.11,N,003240,5000,55 억,,56769,N,N,0,N,00,N
20250306,150141,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,799000,15000,2,1.91,3225268000,4041,90.75,803000,809000,772000,1019000,549000,784000,798136.10,5.10,0,311,824666,804332,764666,744332,704666,814500,754500,56,235000,5000,580160,1000,1,1113400,8896,-48.08,0.21,12,0.36,-16618.00,3800650.00,841000,20240226,-4.99,510000,20240805,56.67,809000,-1.24,20250306,590000,35.42,20250102,809000,-1.24,20250306,510000,56.67,20240805,0.11,N,003240,5000,55 억,,56769,N,N,0,N,00,N
20250306,140141,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,806000,22000,2,2.81,2887935500,3620,81.29,803000,809000,772000,1019000,549000,784000,797772.24,5.10,0,311,824666,804332,764666,744332,704666,814500,754500,56,235000,5000,580160,1000,1,1113400,8974,-48.50,0.21,12,0.33,-16618.00,3800650.00,841000,20240226,-4.16,510000,20240805,58.04,809000,-0.37,20250306,590000,36.61,20250102,809000,-0.37,20250306,510000,58.04,20240805,0.11,N,003240,5000,55 억,,56769,N,N,0,N,00,N
20250306,130141,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,807000,23000,2,2.93,2477805000,3111,69.86,803000,809000,772000,1019000,549000,784000,796465.77,5.10,0,388,824666,804332,764666,744332,704666,814500,754500,56,235000,5000,580160,1000,1,1113400,8985,-48.56,0.21,12,0.28,-16618.00,3800650.00,841000,20240226,-4.04,510000,20240805,58.24,809000,-0.25,20250306,590000,36.78,20250102,809000,-0.25,20250306,510000,58.24,20240805,0.11,N,003240,5000,55 억,,56769,N,N,0,N,00,N
20250306,120141,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,801000,17000,2,2.17,1733393000,2184,49.05,803000,809000,772000,1019000,549000,784000,793678.11,5.10,0,198,824666,804332,764666,744332,704666,814500,754500,56,235000,5000,580160,1000,1,1113400,8918,-48.20,0.21,12,0.20,-16618.00,3800650.00,841000,20240226,-4.76,510000,20240805,57.06,809000,-0.99,20250306,590000,35.76,20250102,809000,-0.99,20250306,510000,57.06,20240805,0.11,N,003240,5000,55 억,,56769,N,N,0,N,00,N
20250306,110141,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,795000,11000,2,1.40,1395851000,1761,39.55,803000,809000,772000,1019000,549000,784000,792646.79,5.10,0,138,824666,804332,764666,744332,704666,814500,754500,56,235000,5000,580160,1000,1,1113400,8852,-47.84,0.21,12,0.16,-16618.00,3800650.00,841000,20240226,-5.47,510000,20240805,55.88,809000,-1.73,20250306,590000,34.75,20250102,809000,-1.73,20250306,510000,55.88,20240805,0.11,N,003240,5000,55 억,,56769,N,N,0,N,00,N
20250306,100141,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,792000,8000,2,1.02,674058000,858,19.27,803000,804000,772000,1019000,549000,784000,785615.38,5.10,0,53,824666,804332,764666,744332,704666,814500,754500,56,235000,5000,580160,1000,1,1113400,8818,-47.66,0.21,12,0.08,-16618.00,3800650.00,841000,20240226,-5.83,510000,20240805,55.29,804000,-1.49,20250306,590000,34.24,20250102,804000,-1.49,20250306,510000,55.29,20240805,0.11,N,003240,5000,55 억,,56769,N,N,0,N,00,N
20250306,090141,55,60.00,KOSPI,신고가,화학,N,N,N,Y,60,N,795000,11000,2,1.40,95074000,119,2.67,803000,804000,786000,1019000,549000,784000,798941.18,5.10,0,-13,824666,804332,764666,744332,704666,814500,754500,56,235000,5000,580160,1000,1,1113400,8852,-47.84,0.21,12,0.01,-16618.00,3800650.00,841000,20240226,-5.47,510000,20240805,55.88,804000,-1.12,20250306,590000,34.75,20250102,804000,-1.12,20250306,510000,55.88,20240805,0.11,N,003240,5000,55 억,,56769,N,N,0,N,00,N
20250305,160140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,784000,70000,2,9.80,3372640000,4412,416.62,729000,785000,725000,928000,500000,714000,764424.30,4.98,0,1404,748000,731000,722000,705000,696000,726500,700500,56,214000,5000,528360,1000,1,1113400,8729,-47.18,0.21,12,0.40,-16618.00,3800650.00,861000,20240221,-8.94,510000,20240805,53.73,787000,-0.38,20250226,590000,32.88,20250102,796000,-1.51,20240305,510000,53.73,20240805,0.11,N,003240,5000,55 억,,55392,N,N,0,N,00,N
20250305,150141,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,780000,66000,2,9.24,3129184000,4101,387.25,729000,785000,725000,928000,500000,714000,763029.50,4.98,0,1369,748000,731000,722000,705000,696000,726500,700500,56,214000,5000,528360,1000,1,1113400,8685,-46.94,0.21,12,0.37,-16618.00,3800650.00,861000,20240221,-9.41,510000,20240805,52.94,787000,-0.89,20250226,590000,32.20,20250102,796000,-2.01,20240305,510000,52.94,20240805,0.11,N,003240,5000,55 억,,55392,N,N,0,N,00,N
20250305,140140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,763000,49000,2,6.86,2005934000,2655,250.71,729000,769000,725000,928000,500000,714000,755530.70,4.98,0,916,748000,731000,722000,705000,696000,726500,700500,56,214000,5000,528360,1000,1,1113400,8495,-45.91,0.20,12,0.24,-16618.00,3800650.00,861000,20240221,-11.38,510000,20240805,49.61,787000,-3.05,20250226,590000,29.32,20250102,796000,-4.15,20240305,510000,49.61,20240805,0.11,N,003240,5000,55 억,,55392,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 20250306 160141 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 787000 3000 2 0.38 3525562000 4416 99.17 803000 809000 772000 1019000 549000 784000 798368.68 5.10 0 372 824666 804332 764666 744332 704666 814500 754500 56 235000 5000 580160 1000 1 1113400 8762 -47.36 0.21 12 0.40 -16618.00 3800650.00 841000 20240226 -6.42 510000 20240805 54.31 809000 -2.72 20250306 590000 33.39 20250102 809000 -2.72 20250306 510000 54.31 20240805 0.11 N 003240 5000 55 억 56769 N N 0 N 00 N
3 20250306 150141 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 799000 15000 2 1.91 3225268000 4041 90.75 803000 809000 772000 1019000 549000 784000 798136.10 5.10 0 311 824666 804332 764666 744332 704666 814500 754500 56 235000 5000 580160 1000 1 1113400 8896 -48.08 0.21 12 0.36 -16618.00 3800650.00 841000 20240226 -4.99 510000 20240805 56.67 809000 -1.24 20250306 590000 35.42 20250102 809000 -1.24 20250306 510000 56.67 20240805 0.11 N 003240 5000 55 억 56769 N N 0 N 00 N
4 20250306 140141 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 806000 22000 2 2.81 2887935500 3620 81.29 803000 809000 772000 1019000 549000 784000 797772.24 5.10 0 311 824666 804332 764666 744332 704666 814500 754500 56 235000 5000 580160 1000 1 1113400 8974 -48.50 0.21 12 0.33 -16618.00 3800650.00 841000 20240226 -4.16 510000 20240805 58.04 809000 -0.37 20250306 590000 36.61 20250102 809000 -0.37 20250306 510000 58.04 20240805 0.11 N 003240 5000 55 억 56769 N N 0 N 00 N
5 20250306 130141 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 807000 23000 2 2.93 2477805000 3111 69.86 803000 809000 772000 1019000 549000 784000 796465.77 5.10 0 388 824666 804332 764666 744332 704666 814500 754500 56 235000 5000 580160 1000 1 1113400 8985 -48.56 0.21 12 0.28 -16618.00 3800650.00 841000 20240226 -4.04 510000 20240805 58.24 809000 -0.25 20250306 590000 36.78 20250102 809000 -0.25 20250306 510000 58.24 20240805 0.11 N 003240 5000 55 억 56769 N N 0 N 00 N
6 20250306 120141 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 801000 17000 2 2.17 1733393000 2184 49.05 803000 809000 772000 1019000 549000 784000 793678.11 5.10 0 198 824666 804332 764666 744332 704666 814500 754500 56 235000 5000 580160 1000 1 1113400 8918 -48.20 0.21 12 0.20 -16618.00 3800650.00 841000 20240226 -4.76 510000 20240805 57.06 809000 -0.99 20250306 590000 35.76 20250102 809000 -0.99 20250306 510000 57.06 20240805 0.11 N 003240 5000 55 억 56769 N N 0 N 00 N
7 20250306 110141 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 795000 11000 2 1.40 1395851000 1761 39.55 803000 809000 772000 1019000 549000 784000 792646.79 5.10 0 138 824666 804332 764666 744332 704666 814500 754500 56 235000 5000 580160 1000 1 1113400 8852 -47.84 0.21 12 0.16 -16618.00 3800650.00 841000 20240226 -5.47 510000 20240805 55.88 809000 -1.73 20250306 590000 34.75 20250102 809000 -1.73 20250306 510000 55.88 20240805 0.11 N 003240 5000 55 억 56769 N N 0 N 00 N
8 20250306 100141 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 792000 8000 2 1.02 674058000 858 19.27 803000 804000 772000 1019000 549000 784000 785615.38 5.10 0 53 824666 804332 764666 744332 704666 814500 754500 56 235000 5000 580160 1000 1 1113400 8818 -47.66 0.21 12 0.08 -16618.00 3800650.00 841000 20240226 -5.83 510000 20240805 55.29 804000 -1.49 20250306 590000 34.24 20250102 804000 -1.49 20250306 510000 55.29 20240805 0.11 N 003240 5000 55 억 56769 N N 0 N 00 N
9 20250306 090141 55 60.00 KOSPI 신고가 화학 N N N Y 60 N 795000 11000 2 1.40 95074000 119 2.67 803000 804000 786000 1019000 549000 784000 798941.18 5.10 0 -13 824666 804332 764666 744332 704666 814500 754500 56 235000 5000 580160 1000 1 1113400 8852 -47.84 0.21 12 0.01 -16618.00 3800650.00 841000 20240226 -5.47 510000 20240805 55.88 804000 -1.12 20250306 590000 34.75 20250102 804000 -1.12 20250306 510000 55.88 20240805 0.11 N 003240 5000 55 억 56769 N N 0 N 00 N
10 20250305 160140 55 60.00 KOSPI 화학 N N N Y 60 N 784000 70000 2 9.80 3372640000 4412 416.62 729000 785000 725000 928000 500000 714000 764424.30 4.98 0 1404 748000 731000 722000 705000 696000 726500 700500 56 214000 5000 528360 1000 1 1113400 8729 -47.18 0.21 12 0.40 -16618.00 3800650.00 861000 20240221 -8.94 510000 20240805 53.73 787000 -0.38 20250226 590000 32.88 20250102 796000 -1.51 20240305 510000 53.73 20240805 0.11 N 003240 5000 55 억 55392 N N 0 N 00 N
11 20250305 150141 55 60.00 KOSPI 화학 N N N Y 60 N 780000 66000 2 9.24 3129184000 4101 387.25 729000 785000 725000 928000 500000 714000 763029.50 4.98 0 1369 748000 731000 722000 705000 696000 726500 700500 56 214000 5000 528360 1000 1 1113400 8685 -46.94 0.21 12 0.37 -16618.00 3800650.00 861000 20240221 -9.41 510000 20240805 52.94 787000 -0.89 20250226 590000 32.20 20250102 796000 -2.01 20240305 510000 52.94 20240805 0.11 N 003240 5000 55 억 55392 N N 0 N 00 N
12 20250305 140140 55 60.00 KOSPI 화학 N N N Y 60 N 763000 49000 2 6.86 2005934000 2655 250.71 729000 769000 725000 928000 500000 714000 755530.70 4.98 0 916 748000 731000 722000 705000 696000 726500 700500 56 214000 5000 528360 1000 1 1113400 8495 -45.91 0.20 12 0.24 -16618.00 3800650.00 861000 20240221 -11.38 510000 20240805 49.61 787000 -3.05 20250226 590000 29.32 20250102 796000 -4.15 20240305 510000 49.61 20240805 0.11 N 003240 5000 55 억 55392 N N 0 N 00 N