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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003780/price/prices-20250501.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
20250516,160140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5640,-40,5,-0.70,521934115,92613,61.90,5680,5700,5600,7380,3980,5680,5635.64,4.87,0,-25667,5840,5760,5710,5630,5580,5735,5605,65,1700,500,3520,10,1,13000000,733,7.30,1.14,12,0.71,773.00,4951.00,12100,20250203,-53.39,5400,20250423,4.44,12100,-53.39,20250203,5400,4.44,20250423,12100,-53.39,20250203,5400,4.44,20250423,6.07,Y,003780,500,65 억,,633189,N,N,161,N,00,N
20250516,150141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5630,-50,5,-0.88,485020565,86050,57.51,5680,5700,5600,7380,3980,5680,5636.50,4.87,0,-27519,5840,5760,5710,5630,5580,5735,5605,65,1700,500,3520,10,1,13000000,732,7.28,1.14,12,0.66,773.00,4951.00,12100,20250203,-53.47,5400,20250423,4.26,12100,-53.47,20250203,5400,4.26,20250423,12100,-53.47,20250203,5400,4.26,20250423,6.07,Y,003780,500,65 억,,633189,N,N,1,N,00,N
20250516,140141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5620,-60,5,-1.06,433347775,76869,51.37,5680,5700,5600,7380,3980,5680,5637.48,4.87,0,-24677,5840,5760,5710,5630,5580,5735,5605,65,1700,500,3520,10,1,13000000,731,7.27,1.14,12,0.59,773.00,4951.00,12100,20250203,-53.55,5400,20250423,4.07,12100,-53.55,20250203,5400,4.07,20250423,12100,-53.55,20250203,5400,4.07,20250423,6.07,Y,003780,500,65 억,,633189,N,N,1,N,00,N
20250516,130140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5640,-40,5,-0.70,403778385,71614,47.86,5680,5700,5600,7380,3980,5680,5638.26,4.87,0,-23892,5840,5760,5710,5630,5580,5735,5605,65,1700,500,3520,10,1,13000000,733,7.30,1.14,12,0.55,773.00,4951.00,12100,20250203,-53.39,5400,20250423,4.44,12100,-53.39,20250203,5400,4.44,20250423,12100,-53.39,20250203,5400,4.44,20250423,6.07,Y,003780,500,65 억,,633189,N,N,1,N,00,N
20250516,120140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5630,-50,5,-0.88,386241995,68494,45.78,5680,5700,5600,7380,3980,5680,5639.06,4.87,0,-23214,5840,5760,5710,5630,5580,5735,5605,65,1700,500,3520,10,1,13000000,732,7.28,1.14,12,0.53,773.00,4951.00,12100,20250203,-53.47,5400,20250423,4.26,12100,-53.47,20250203,5400,4.26,20250423,12100,-53.47,20250203,5400,4.26,20250423,6.07,Y,003780,500,65 억,,633189,N,N,1,N,00,N
20250516,110138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5670,-10,5,-0.18,325078555,57600,38.50,5680,5700,5610,7380,3980,5680,5643.72,4.87,0,-23365,5840,5760,5710,5630,5580,5735,5605,65,1700,500,3520,10,1,13000000,737,7.34,1.15,12,0.44,773.00,4951.00,12100,20250203,-53.14,5400,20250423,5.00,12100,-53.14,20250203,5400,5.00,20250423,12100,-53.14,20250203,5400,5.00,20250423,6.07,Y,003780,500,65 억,,633189,N,N,1,N,00,N
20250516,100142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5620,-60,5,-1.06,180270315,31915,21.33,5680,5700,5620,7380,3980,5680,5648.45,4.87,0,-15366,5840,5760,5710,5630,5580,5735,5605,65,1700,500,3520,10,1,13000000,731,7.27,1.14,12,0.25,773.00,4951.00,12100,20250203,-53.55,5400,20250423,4.07,12100,-53.55,20250203,5400,4.07,20250423,12100,-53.55,20250203,5400,4.07,20250423,6.07,Y,003780,500,65 억,,633189,N,N,1,N,00,N
20250516,090141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5700,20,2,0.35,204720,36,0.02,5680,5700,5680,7380,3980,5680,5686.67,4.87,0,10,5840,5760,5710,5630,5580,5735,5605,65,1700,500,3520,10,1,13000000,741,7.37,1.15,12,0.00,773.00,4951.00,12100,20250203,-52.89,5400,20250423,5.56,12100,-52.89,20250203,5400,5.56,20250423,12100,-52.89,20250203,5400,5.56,20250423,6.07,Y,003780,500,65 억,,633189,N,N,1,N,00,N
20250515,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5680,-60,5,-1.05,847841190,149177,83.67,5750,5790,5660,7460,4020,5740,5683.46,5.30,0,-56180,5913,5826,5743,5656,5573,5870,5700,65,1720,500,3550,10,1,13000000,738,7.35,1.15,12,1.15,773.00,4951.00,12100,20250203,-53.06,5400,20250423,5.19,12100,-53.06,20250203,5400,5.19,20250423,12100,-53.06,20250203,5400,5.19,20250423,6.28,Y,003780,500,65 억,,688764,N,N,1,N,00,N
20250515,150147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5670,-70,5,-1.22,694318880,122071,68.46,5750,5790,5660,7460,4020,5740,5687.83,5.30,0,-37566,5913,5826,5743,5656,5573,5870,5700,65,1720,500,3550,10,1,13000000,737,7.34,1.15,12,0.94,773.00,4951.00,12100,20250203,-53.14,5400,20250423,5.00,12100,-53.14,20250203,5400,5.00,20250423,12100,-53.14,20250203,5400,5.00,20250423,6.28,Y,003780,500,65 억,,688764,N,N,4,N,00,N
20250515,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5680,-60,5,-1.05,606461120,106574,59.77,5750,5790,5660,7460,4020,5740,5690.52,5.30,0,-28500,5913,5826,5743,5656,5573,5870,5700,65,1720,500,3550,10,1,13000000,738,7.35,1.15,12,0.82,773.00,4951.00,12100,20250203,-53.06,5400,20250423,5.19,12100,-53.06,20250203,5400,5.19,20250423,12100,-53.06,20250203,5400,5.19,20250423,6.28,Y,003780,500,65 억,,688764,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 20250516 160140 57 100.00 KOSPI 화학 N N N N N 5640 -40 5 -0.70 521934115 92613 61.90 5680 5700 5600 7380 3980 5680 5635.64 4.87 0 -25667 5840 5760 5710 5630 5580 5735 5605 65 1700 500 3520 10 1 13000000 733 7.30 1.14 12 0.71 773.00 4951.00 12100 20250203 -53.39 5400 20250423 4.44 12100 -53.39 20250203 5400 4.44 20250423 12100 -53.39 20250203 5400 4.44 20250423 6.07 Y 003780 500 65 억 633189 N N 161 N 00 N
3 20250516 150141 57 100.00 KOSPI 화학 N N N N N 5630 -50 5 -0.88 485020565 86050 57.51 5680 5700 5600 7380 3980 5680 5636.50 4.87 0 -27519 5840 5760 5710 5630 5580 5735 5605 65 1700 500 3520 10 1 13000000 732 7.28 1.14 12 0.66 773.00 4951.00 12100 20250203 -53.47 5400 20250423 4.26 12100 -53.47 20250203 5400 4.26 20250423 12100 -53.47 20250203 5400 4.26 20250423 6.07 Y 003780 500 65 억 633189 N N 1 N 00 N
4 20250516 140141 57 100.00 KOSPI 화학 N N N N N 5620 -60 5 -1.06 433347775 76869 51.37 5680 5700 5600 7380 3980 5680 5637.48 4.87 0 -24677 5840 5760 5710 5630 5580 5735 5605 65 1700 500 3520 10 1 13000000 731 7.27 1.14 12 0.59 773.00 4951.00 12100 20250203 -53.55 5400 20250423 4.07 12100 -53.55 20250203 5400 4.07 20250423 12100 -53.55 20250203 5400 4.07 20250423 6.07 Y 003780 500 65 억 633189 N N 1 N 00 N
5 20250516 130140 57 100.00 KOSPI 화학 N N N N N 5640 -40 5 -0.70 403778385 71614 47.86 5680 5700 5600 7380 3980 5680 5638.26 4.87 0 -23892 5840 5760 5710 5630 5580 5735 5605 65 1700 500 3520 10 1 13000000 733 7.30 1.14 12 0.55 773.00 4951.00 12100 20250203 -53.39 5400 20250423 4.44 12100 -53.39 20250203 5400 4.44 20250423 12100 -53.39 20250203 5400 4.44 20250423 6.07 Y 003780 500 65 억 633189 N N 1 N 00 N
6 20250516 120140 57 100.00 KOSPI 화학 N N N N N 5630 -50 5 -0.88 386241995 68494 45.78 5680 5700 5600 7380 3980 5680 5639.06 4.87 0 -23214 5840 5760 5710 5630 5580 5735 5605 65 1700 500 3520 10 1 13000000 732 7.28 1.14 12 0.53 773.00 4951.00 12100 20250203 -53.47 5400 20250423 4.26 12100 -53.47 20250203 5400 4.26 20250423 12100 -53.47 20250203 5400 4.26 20250423 6.07 Y 003780 500 65 억 633189 N N 1 N 00 N
7 20250516 110138 57 100.00 KOSPI 화학 N N N N N 5670 -10 5 -0.18 325078555 57600 38.50 5680 5700 5610 7380 3980 5680 5643.72 4.87 0 -23365 5840 5760 5710 5630 5580 5735 5605 65 1700 500 3520 10 1 13000000 737 7.34 1.15 12 0.44 773.00 4951.00 12100 20250203 -53.14 5400 20250423 5.00 12100 -53.14 20250203 5400 5.00 20250423 12100 -53.14 20250203 5400 5.00 20250423 6.07 Y 003780 500 65 억 633189 N N 1 N 00 N
8 20250516 100142 57 100.00 KOSPI 화학 N N N N N 5620 -60 5 -1.06 180270315 31915 21.33 5680 5700 5620 7380 3980 5680 5648.45 4.87 0 -15366 5840 5760 5710 5630 5580 5735 5605 65 1700 500 3520 10 1 13000000 731 7.27 1.14 12 0.25 773.00 4951.00 12100 20250203 -53.55 5400 20250423 4.07 12100 -53.55 20250203 5400 4.07 20250423 12100 -53.55 20250203 5400 4.07 20250423 6.07 Y 003780 500 65 억 633189 N N 1 N 00 N
9 20250516 090141 57 100.00 KOSPI 화학 N N N N N 5700 20 2 0.35 204720 36 0.02 5680 5700 5680 7380 3980 5680 5686.67 4.87 0 10 5840 5760 5710 5630 5580 5735 5605 65 1700 500 3520 10 1 13000000 741 7.37 1.15 12 0.00 773.00 4951.00 12100 20250203 -52.89 5400 20250423 5.56 12100 -52.89 20250203 5400 5.56 20250423 12100 -52.89 20250203 5400 5.56 20250423 6.07 Y 003780 500 65 억 633189 N N 1 N 00 N
10 20250515 160147 57 100.00 KOSPI 화학 N N N N N 5680 -60 5 -1.05 847841190 149177 83.67 5750 5790 5660 7460 4020 5740 5683.46 5.30 0 -56180 5913 5826 5743 5656 5573 5870 5700 65 1720 500 3550 10 1 13000000 738 7.35 1.15 12 1.15 773.00 4951.00 12100 20250203 -53.06 5400 20250423 5.19 12100 -53.06 20250203 5400 5.19 20250423 12100 -53.06 20250203 5400 5.19 20250423 6.28 Y 003780 500 65 억 688764 N N 1 N 00 N
11 20250515 150147 57 100.00 KOSPI 화학 N N N N N 5670 -70 5 -1.22 694318880 122071 68.46 5750 5790 5660 7460 4020 5740 5687.83 5.30 0 -37566 5913 5826 5743 5656 5573 5870 5700 65 1720 500 3550 10 1 13000000 737 7.34 1.15 12 0.94 773.00 4951.00 12100 20250203 -53.14 5400 20250423 5.00 12100 -53.14 20250203 5400 5.00 20250423 12100 -53.14 20250203 5400 5.00 20250423 6.28 Y 003780 500 65 억 688764 N N 4 N 00 N
12 20250515 140147 57 100.00 KOSPI 화학 N N N N N 5680 -60 5 -1.05 606461120 106574 59.77 5750 5790 5660 7460 4020 5740 5690.52 5.30 0 -28500 5913 5826 5743 5656 5573 5870 5700 65 1720 500 3550 10 1 13000000 738 7.35 1.15 12 0.82 773.00 4951.00 12100 20250203 -53.06 5400 20250423 5.19 12100 -53.06 20250203 5400 5.19 20250423 12100 -53.06 20250203 5400 5.19 20250423 6.28 Y 003780 500 65 억 688764 N N 4 N 00 N