ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2455,-5,5,-0.20,15362609,6259,74.44,2470,2470,2445,3195,1725,2460,2454.48,0.36,0,-11,2480,2470,2450,2440,2420,2475,2445,100,735,500,1770,5,1,20020000,491,38.36,0.37,12,0.03,64.00,6722.00,3035,20240516,-19.11,2415,20250304,1.66,2580,-4.84,20250108,2415,1.66,20250304,3035,-19.11,20240516,2415,1.66,20250304,0.65,N,003080,500,100 억,,72799,N,N,57,N,00,N
20250313,150141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2455,-5,5,-0.20,14856929,6053,71.99,2470,2470,2445,3195,1725,2460,2454.47,0.36,0,-11,2480,2470,2450,2440,2420,2475,2445,100,735,500,1770,5,1,20020000,491,38.36,0.37,12,0.03,64.00,6722.00,3035,20240516,-19.11,2415,20250304,1.66,2580,-4.84,20250108,2415,1.66,20250304,3035,-19.11,20240516,2415,1.66,20250304,0.65,N,003080,500,100 억,,72799,N,N,23,N,00,N
20250313,140140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2450,-10,5,-0.41,3804519,1551,18.45,2470,2470,2445,3195,1725,2460,2452.95,0.36,0,-11,2480,2470,2450,2440,2420,2475,2445,100,735,500,1770,5,1,20020000,490,38.28,0.36,12,0.01,64.00,6722.00,3035,20240516,-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,,72799,N,N,23,N,00,N
20250313,130140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2455,-5,5,-0.20,3760384,1533,18.23,2470,2470,2445,3195,1725,2460,2452.96,0.36,0,-11,2480,2470,2450,2440,2420,2475,2445,100,735,500,1770,5,1,20020000,491,38.36,0.37,12,0.01,64.00,6722.00,3035,20240516,-19.11,2415,20250304,1.66,2580,-4.84,20250108,2415,1.66,20250304,3035,-19.11,20240516,2415,1.66,20250304,0.65,N,003080,500,100 억,,72799,N,N,23,N,00,N
20250313,120140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2455,-5,5,-0.20,3703999,1510,17.96,2470,2470,2445,3195,1725,2460,2452.98,0.36,0,-11,2480,2470,2450,2440,2420,2475,2445,100,735,500,1770,5,1,20020000,491,38.36,0.37,12,0.01,64.00,6722.00,3035,20240516,-19.11,2415,20250304,1.66,2580,-4.84,20250108,2415,1.66,20250304,3035,-19.11,20240516,2415,1.66,20250304,0.65,N,003080,500,100 억,,72799,N,N,23,N,00,N
20250313,110140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2460,0,3,0.00,1660594,675,8.03,2470,2470,2455,3195,1725,2460,2460.14,0.36,0,-11,2480,2470,2450,2440,2420,2475,2445,100,735,500,1770,5,1,20020000,492,38.44,0.37,12,0.00,64.00,6722.00,3035,20240516,-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,,72799,N,N,23,N,00,N
20250313,100140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2460,0,3,0.00,1520600,618,7.35,2470,2470,2455,3195,1725,2460,2460.52,0.36,0,-11,2480,2470,2450,2440,2420,2475,2445,100,735,500,1770,5,1,20020000,492,38.44,0.37,12,0.00,64.00,6722.00,3035,20240516,-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,,72799,N,N,23,N,00,N
20250313,090141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2460,0,3,0.00,0,0,0.00,0,0,0,3195,1725,2460,0.00,0.36,0,0,2480,2470,2450,2440,2420,2475,2445,100,735,500,1770,5,1,20020000,492,38.44,0.37,12,0.00,64.00,6722.00,3035,20240516,-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,,72799,N,N,23,N,00,N
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
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 20250313 160140 57 100.00 KOSPI 화학 N N N N N 2455 -5 5 -0.20 15362609 6259 74.44 2470 2470 2445 3195 1725 2460 2454.48 0.36 0 -11 2480 2470 2450 2440 2420 2475 2445 100 735 500 1770 5 1 20020000 491 38.36 0.37 12 0.03 64.00 6722.00 3035 20240516 -19.11 2415 20250304 1.66 2580 -4.84 20250108 2415 1.66 20250304 3035 -19.11 20240516 2415 1.66 20250304 0.65 N 003080 500 100 억 72799 N N 57 N 00 N
3 20250313 150141 57 100.00 KOSPI 화학 N N N N N 2455 -5 5 -0.20 14856929 6053 71.99 2470 2470 2445 3195 1725 2460 2454.47 0.36 0 -11 2480 2470 2450 2440 2420 2475 2445 100 735 500 1770 5 1 20020000 491 38.36 0.37 12 0.03 64.00 6722.00 3035 20240516 -19.11 2415 20250304 1.66 2580 -4.84 20250108 2415 1.66 20250304 3035 -19.11 20240516 2415 1.66 20250304 0.65 N 003080 500 100 억 72799 N N 23 N 00 N
4 20250313 140140 57 100.00 KOSPI 화학 N N N N N 2450 -10 5 -0.41 3804519 1551 18.45 2470 2470 2445 3195 1725 2460 2452.95 0.36 0 -11 2480 2470 2450 2440 2420 2475 2445 100 735 500 1770 5 1 20020000 490 38.28 0.36 12 0.01 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 72799 N N 23 N 00 N
5 20250313 130140 57 100.00 KOSPI 화학 N N N N N 2455 -5 5 -0.20 3760384 1533 18.23 2470 2470 2445 3195 1725 2460 2452.96 0.36 0 -11 2480 2470 2450 2440 2420 2475 2445 100 735 500 1770 5 1 20020000 491 38.36 0.37 12 0.01 64.00 6722.00 3035 20240516 -19.11 2415 20250304 1.66 2580 -4.84 20250108 2415 1.66 20250304 3035 -19.11 20240516 2415 1.66 20250304 0.65 N 003080 500 100 억 72799 N N 23 N 00 N
6 20250313 120140 57 100.00 KOSPI 화학 N N N N N 2455 -5 5 -0.20 3703999 1510 17.96 2470 2470 2445 3195 1725 2460 2452.98 0.36 0 -11 2480 2470 2450 2440 2420 2475 2445 100 735 500 1770 5 1 20020000 491 38.36 0.37 12 0.01 64.00 6722.00 3035 20240516 -19.11 2415 20250304 1.66 2580 -4.84 20250108 2415 1.66 20250304 3035 -19.11 20240516 2415 1.66 20250304 0.65 N 003080 500 100 억 72799 N N 23 N 00 N
7 20250313 110140 57 100.00 KOSPI 화학 N N N N N 2460 0 3 0.00 1660594 675 8.03 2470 2470 2455 3195 1725 2460 2460.14 0.36 0 -11 2480 2470 2450 2440 2420 2475 2445 100 735 500 1770 5 1 20020000 492 38.44 0.37 12 0.00 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 72799 N N 23 N 00 N
8 20250313 100140 57 100.00 KOSPI 화학 N N N N N 2460 0 3 0.00 1520600 618 7.35 2470 2470 2455 3195 1725 2460 2460.52 0.36 0 -11 2480 2470 2450 2440 2420 2475 2445 100 735 500 1770 5 1 20020000 492 38.44 0.37 12 0.00 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 72799 N N 23 N 00 N
9 20250313 090141 57 100.00 KOSPI 화학 N N N N N 2460 0 3 0.00 0 0 0.00 0 0 0 3195 1725 2460 0.00 0.36 0 0 2480 2470 2450 2440 2420 2475 2445 100 735 500 1770 5 1 20020000 492 38.44 0.37 12 0.00 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 72799 N N 23 N 00 N
10 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
11 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
12 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