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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003720/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
20250312,160148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4170,40,2,0.97,1618903066,387857,149.57,4145,4295,4075,5360,2895,4130,4173.97,3.94,0,223,4270,4200,4070,4000,3870,4235,4035,170,1230,500,2970,5,1,34000000,1418,7.61,2.03,12,1.14,548.00,2051.00,5660,20240924,-26.33,3000,20240805,39.00,4950,-15.76,20250221,3615,15.35,20250102,5660,-26.33,20240924,3000,39.00,20240805,2.46,N,003720,500,170 억,,1338582,N,N,21,N,00,N
20250312,150149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4150,20,2,0.48,1564352996,374722,144.51,4145,4295,4075,5360,2895,4130,4174.70,3.94,0,489,4270,4200,4070,4000,3870,4235,4035,170,1230,500,2970,5,1,34000000,1411,7.57,2.02,12,1.10,548.00,2051.00,5660,20240924,-26.68,3000,20240805,38.33,4950,-16.16,20250221,3615,14.80,20250102,5660,-26.68,20240924,3000,38.33,20240805,2.46,N,003720,500,170 억,,1338582,N,N,3,N,00,N
20250312,140148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4160,30,2,0.73,1302788457,311790,120.24,4145,4295,4075,5360,2895,4130,4178.42,3.94,0,1847,4270,4200,4070,4000,3870,4235,4035,170,1230,500,2970,5,1,34000000,1414,7.59,2.03,12,0.92,548.00,2051.00,5660,20240924,-26.50,3000,20240805,38.67,4950,-15.96,20250221,3615,15.08,20250102,5660,-26.50,20240924,3000,38.67,20240805,2.46,N,003720,500,170 억,,1338582,N,N,3,N,00,N
20250312,130148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4200,70,2,1.69,1144032442,274025,105.67,4145,4295,4075,5360,2895,4130,4174.92,3.94,0,4181,4270,4200,4070,4000,3870,4235,4035,170,1230,500,2970,5,1,34000000,1428,7.66,2.05,12,0.81,548.00,2051.00,5660,20240924,-25.80,3000,20240805,40.00,4950,-15.15,20250221,3615,16.18,20250102,5660,-25.80,20240924,3000,40.00,20240805,2.46,N,003720,500,170 억,,1338582,N,N,3,N,00,N
20250312,120148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4155,25,2,0.61,1074830362,257453,99.28,4145,4295,4075,5360,2895,4130,4174.86,3.94,0,-89,4270,4200,4070,4000,3870,4235,4035,170,1230,500,2970,5,1,34000000,1413,7.58,2.03,12,0.76,548.00,2051.00,5660,20240924,-26.59,3000,20240805,38.50,4950,-16.06,20250221,3615,14.94,20250102,5660,-26.59,20240924,3000,38.50,20240805,2.46,N,003720,500,170 억,,1338582,N,N,3,N,00,N
20250312,110148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4195,65,2,1.57,1001659427,239961,92.54,4145,4295,4075,5360,2895,4130,4174.26,3.94,0,4286,4270,4200,4070,4000,3870,4235,4035,170,1230,500,2970,5,1,34000000,1426,7.66,2.05,12,0.71,548.00,2051.00,5660,20240924,-25.88,3000,20240805,39.83,4950,-15.25,20250221,3615,16.04,20250102,5660,-25.88,20240924,3000,39.83,20240805,2.46,N,003720,500,170 억,,1338582,N,N,3,N,00,N
20250312,100148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4150,20,2,0.48,577472475,138933,53.58,4145,4280,4075,5360,2895,4130,4156.48,3.94,0,-4999,4270,4200,4070,4000,3870,4235,4035,170,1230,500,2970,5,1,34000000,1411,7.57,2.02,12,0.41,548.00,2051.00,5660,20240924,-26.68,3000,20240805,38.33,4950,-16.16,20250221,3615,14.80,20250102,5660,-26.68,20240924,3000,38.33,20240805,2.46,N,003720,500,170 억,,1338582,N,N,3,N,00,N
20250312,090149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4220,90,2,2.18,35942385,8651,3.34,4145,4280,4075,5360,2895,4130,4154.73,3.94,0,-2436,4270,4200,4070,4000,3870,4235,4035,170,1230,500,2970,5,1,34000000,1435,7.70,2.06,12,0.03,548.00,2051.00,5660,20240924,-25.44,3000,20240805,40.67,4950,-14.75,20250221,3615,16.74,20250102,5660,-25.44,20240924,3000,40.67,20240805,2.46,N,003720,500,170 억,,1338582,N,N,3,N,00,N
20250311,160148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4130,-50,5,-1.20,1019535714,252510,47.53,4020,4140,3940,5430,2930,4180,4037.17,4.00,0,-15669,4420,4300,4125,4005,3830,4360,4065,170,1250,500,3000,5,1,34000000,1404,7.54,2.01,12,0.74,548.00,2051.00,5660,20240924,-27.03,3000,20240805,37.67,4950,-16.57,20250221,3615,14.25,20250102,5660,-27.03,20240924,3000,37.67,20240805,2.46,N,003720,500,170 억,,1360906,N,N,3,N,00,N
20250311,150149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4115,-65,5,-1.56,971664194,240909,45.34,4020,4135,3940,5430,2930,4180,4033.32,4.00,0,-13937,4420,4300,4125,4005,3830,4360,4065,170,1250,500,3000,5,1,34000000,1399,7.51,2.01,12,0.71,548.00,2051.00,5660,20240924,-27.30,3000,20240805,37.17,4950,-16.87,20250221,3615,13.83,20250102,5660,-27.30,20240924,3000,37.17,20240805,2.46,N,003720,500,170 억,,1360906,N,N,6,N,00,N
20250311,140148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4100,-80,5,-1.91,881324412,218900,41.20,4020,4135,3940,5430,2930,4180,4026.15,4.00,0,-19149,4420,4300,4125,4005,3830,4360,4065,170,1250,500,3000,5,1,34000000,1394,7.48,2.00,12,0.64,548.00,2051.00,5660,20240924,-27.56,3000,20240805,36.67,4950,-17.17,20250221,3615,13.42,20250102,5660,-27.56,20240924,3000,36.67,20240805,2.46,N,003720,500,170 억,,1360906,N,N,6,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 20250312 160148 57 100.00 KOSPI 화학 N N N N N 4170 40 2 0.97 1618903066 387857 149.57 4145 4295 4075 5360 2895 4130 4173.97 3.94 0 223 4270 4200 4070 4000 3870 4235 4035 170 1230 500 2970 5 1 34000000 1418 7.61 2.03 12 1.14 548.00 2051.00 5660 20240924 -26.33 3000 20240805 39.00 4950 -15.76 20250221 3615 15.35 20250102 5660 -26.33 20240924 3000 39.00 20240805 2.46 N 003720 500 170 억 1338582 N N 21 N 00 N
3 20250312 150149 57 100.00 KOSPI 화학 N N N N N 4150 20 2 0.48 1564352996 374722 144.51 4145 4295 4075 5360 2895 4130 4174.70 3.94 0 489 4270 4200 4070 4000 3870 4235 4035 170 1230 500 2970 5 1 34000000 1411 7.57 2.02 12 1.10 548.00 2051.00 5660 20240924 -26.68 3000 20240805 38.33 4950 -16.16 20250221 3615 14.80 20250102 5660 -26.68 20240924 3000 38.33 20240805 2.46 N 003720 500 170 억 1338582 N N 3 N 00 N
4 20250312 140148 57 100.00 KOSPI 화학 N N N N N 4160 30 2 0.73 1302788457 311790 120.24 4145 4295 4075 5360 2895 4130 4178.42 3.94 0 1847 4270 4200 4070 4000 3870 4235 4035 170 1230 500 2970 5 1 34000000 1414 7.59 2.03 12 0.92 548.00 2051.00 5660 20240924 -26.50 3000 20240805 38.67 4950 -15.96 20250221 3615 15.08 20250102 5660 -26.50 20240924 3000 38.67 20240805 2.46 N 003720 500 170 억 1338582 N N 3 N 00 N
5 20250312 130148 57 100.00 KOSPI 화학 N N N N N 4200 70 2 1.69 1144032442 274025 105.67 4145 4295 4075 5360 2895 4130 4174.92 3.94 0 4181 4270 4200 4070 4000 3870 4235 4035 170 1230 500 2970 5 1 34000000 1428 7.66 2.05 12 0.81 548.00 2051.00 5660 20240924 -25.80 3000 20240805 40.00 4950 -15.15 20250221 3615 16.18 20250102 5660 -25.80 20240924 3000 40.00 20240805 2.46 N 003720 500 170 억 1338582 N N 3 N 00 N
6 20250312 120148 57 100.00 KOSPI 화학 N N N N N 4155 25 2 0.61 1074830362 257453 99.28 4145 4295 4075 5360 2895 4130 4174.86 3.94 0 -89 4270 4200 4070 4000 3870 4235 4035 170 1230 500 2970 5 1 34000000 1413 7.58 2.03 12 0.76 548.00 2051.00 5660 20240924 -26.59 3000 20240805 38.50 4950 -16.06 20250221 3615 14.94 20250102 5660 -26.59 20240924 3000 38.50 20240805 2.46 N 003720 500 170 억 1338582 N N 3 N 00 N
7 20250312 110148 57 100.00 KOSPI 화학 N N N N N 4195 65 2 1.57 1001659427 239961 92.54 4145 4295 4075 5360 2895 4130 4174.26 3.94 0 4286 4270 4200 4070 4000 3870 4235 4035 170 1230 500 2970 5 1 34000000 1426 7.66 2.05 12 0.71 548.00 2051.00 5660 20240924 -25.88 3000 20240805 39.83 4950 -15.25 20250221 3615 16.04 20250102 5660 -25.88 20240924 3000 39.83 20240805 2.46 N 003720 500 170 억 1338582 N N 3 N 00 N
8 20250312 100148 57 100.00 KOSPI 화학 N N N N N 4150 20 2 0.48 577472475 138933 53.58 4145 4280 4075 5360 2895 4130 4156.48 3.94 0 -4999 4270 4200 4070 4000 3870 4235 4035 170 1230 500 2970 5 1 34000000 1411 7.57 2.02 12 0.41 548.00 2051.00 5660 20240924 -26.68 3000 20240805 38.33 4950 -16.16 20250221 3615 14.80 20250102 5660 -26.68 20240924 3000 38.33 20240805 2.46 N 003720 500 170 억 1338582 N N 3 N 00 N
9 20250312 090149 57 100.00 KOSPI 화학 N N N N N 4220 90 2 2.18 35942385 8651 3.34 4145 4280 4075 5360 2895 4130 4154.73 3.94 0 -2436 4270 4200 4070 4000 3870 4235 4035 170 1230 500 2970 5 1 34000000 1435 7.70 2.06 12 0.03 548.00 2051.00 5660 20240924 -25.44 3000 20240805 40.67 4950 -14.75 20250221 3615 16.74 20250102 5660 -25.44 20240924 3000 40.67 20240805 2.46 N 003720 500 170 억 1338582 N N 3 N 00 N
10 20250311 160148 57 100.00 KOSPI 화학 N N N N N 4130 -50 5 -1.20 1019535714 252510 47.53 4020 4140 3940 5430 2930 4180 4037.17 4.00 0 -15669 4420 4300 4125 4005 3830 4360 4065 170 1250 500 3000 5 1 34000000 1404 7.54 2.01 12 0.74 548.00 2051.00 5660 20240924 -27.03 3000 20240805 37.67 4950 -16.57 20250221 3615 14.25 20250102 5660 -27.03 20240924 3000 37.67 20240805 2.46 N 003720 500 170 억 1360906 N N 3 N 00 N
11 20250311 150149 57 100.00 KOSPI 화학 N N N N N 4115 -65 5 -1.56 971664194 240909 45.34 4020 4135 3940 5430 2930 4180 4033.32 4.00 0 -13937 4420 4300 4125 4005 3830 4360 4065 170 1250 500 3000 5 1 34000000 1399 7.51 2.01 12 0.71 548.00 2051.00 5660 20240924 -27.30 3000 20240805 37.17 4950 -16.87 20250221 3615 13.83 20250102 5660 -27.30 20240924 3000 37.17 20240805 2.46 N 003720 500 170 억 1360906 N N 6 N 00 N
12 20250311 140148 57 100.00 KOSPI 화학 N N N N N 4100 -80 5 -1.91 881324412 218900 41.20 4020 4135 3940 5430 2930 4180 4026.15 4.00 0 -19149 4420 4300 4125 4005 3830 4360 4065 170 1250 500 3000 5 1 34000000 1394 7.48 2.00 12 0.64 548.00 2051.00 5660 20240924 -27.56 3000 20240805 36.67 4950 -17.17 20250221 3615 13.42 20250102 5660 -27.56 20240924 3000 36.67 20240805 2.46 N 003720 500 170 억 1360906 N N 6 N 00 N