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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160215,58,100.00,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,-2917.00,3660,20240223,0.00,3660,20240223,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240307,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20250307,150216,58,100.00,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,-2917.00,3660,20240223,0.00,3660,20240223,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240307,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20250307,140214,58,100.00,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,-2917.00,3660,20240223,0.00,3660,20240223,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240307,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20250307,130215,58,100.00,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,-2917.00,3660,20240223,0.00,3660,20240223,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240307,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20250307,120215,58,100.00,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,-2917.00,3660,20240223,0.00,3660,20240223,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240307,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20250307,110215,58,100.00,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,-2917.00,3660,20240223,0.00,3660,20240223,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240307,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20250307,100215,58,100.00,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,-2917.00,3660,20240223,0.00,3660,20240223,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240307,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20250307,090216,58,100.00,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,-2917.00,3660,20240223,0.00,3660,20240223,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240307,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20250306,160214,58,100.00,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,-2917.00,3660,20240222,0.00,3660,20240222,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240306,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20250306,150214,58,100.00,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,-2917.00,3660,20240222,0.00,3660,20240222,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240306,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N
20250306,140215,58,100.00,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,-2917.00,3660,20240222,0.00,3660,20240222,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240306,0.00,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 20250307 160215 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 20240223 0.00 3660 20240223 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240307 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
3 20250307 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 20240223 0.00 3660 20240223 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240307 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
4 20250307 140214 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 20240223 0.00 3660 20240223 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240307 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
5 20250307 130215 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 20240223 0.00 3660 20240223 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240307 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
6 20250307 120215 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 20240223 0.00 3660 20240223 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240307 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
7 20250307 110215 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 20240223 0.00 3660 20240223 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240307 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
8 20250307 100215 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 20240223 0.00 3660 20240223 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240307 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
9 20250307 090216 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 20240223 0.00 3660 20240223 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240307 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
10 20250306 160214 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 20240222 0.00 3660 20240222 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240306 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
11 20250306 150214 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 20240222 0.00 3660 20240222 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240306 0.00 N 006380 500 844 억 140378 N N 0 N 00 N
12 20250306 140215 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 20240222 0.00 3660 20240222 0.00 3660 0.00 20250102 3660 0.00 20250102 3660 0.00 20240502 732 400.00 20240306 0.00 N 006380 500 844 억 140378 N N 0 N 00 N