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
003780/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,8420,-80,5,-0.94,865642320,102572,104.04,8290,8590,8290,11050,5950,8500,8439.37,2.27,0,7784,8733,8616,8383,8266,8033,8675,8325,65,2550,500,6290,10,1,13000000,1095,10.89,1.70,12,0.79,773.00,4951.00,12100,20250203,-30.41,5620,20240805,49.82,12100,-30.41,20250203,8000,5.25,20250307,12100,-30.41,20250203,5620,49.82,20240805,8.49,N,003780,500,65 억,,294978,N,N,15,N,00,N
20250312,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8410,-90,5,-1.06,776902950,92005,93.33,8290,8590,8290,11050,5950,8500,8444.14,2.27,0,7850,8733,8616,8383,8266,8033,8675,8325,65,2550,500,6290,10,1,13000000,1093,10.88,1.70,12,0.71,773.00,4951.00,12100,20250203,-30.50,5620,20240805,49.64,12100,-30.50,20250203,8000,5.12,20250307,12100,-30.50,20250203,5620,49.64,20240805,8.49,N,003780,500,65 억,,294978,N,N,2,N,00,N
20250312,140149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8530,30,2,0.35,571955020,67662,68.63,8290,8590,8290,11050,5950,8500,8453.12,2.27,0,750,8733,8616,8383,8266,8033,8675,8325,65,2550,500,6290,10,1,13000000,1109,11.03,1.72,12,0.52,773.00,4951.00,12100,20250203,-29.50,5620,20240805,51.78,12100,-29.50,20250203,8000,6.62,20250307,12100,-29.50,20250203,5620,51.78,20240805,8.49,N,003780,500,65 억,,294978,N,N,2,N,00,N
20250312,130149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8480,-20,5,-0.24,507456950,60074,60.94,8290,8590,8290,11050,5950,8500,8447.20,2.27,0,-30,8733,8616,8383,8266,8033,8675,8325,65,2550,500,6290,10,1,13000000,1102,10.97,1.71,12,0.46,773.00,4951.00,12100,20250203,-29.92,5620,20240805,50.89,12100,-29.92,20250203,8000,6.00,20250307,12100,-29.92,20250203,5620,50.89,20240805,8.49,N,003780,500,65 억,,294978,N,N,2,N,00,N
20250312,120149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8520,20,2,0.24,447322400,52985,53.75,8290,8590,8290,11050,5950,8500,8442.43,2.27,0,3253,8733,8616,8383,8266,8033,8675,8325,65,2550,500,6290,10,1,13000000,1108,11.02,1.72,12,0.41,773.00,4951.00,12100,20250203,-29.59,5620,20240805,51.60,12100,-29.59,20250203,8000,6.50,20250307,12100,-29.59,20250203,5620,51.60,20240805,8.49,N,003780,500,65 억,,294978,N,N,2,N,00,N
20250312,110149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8520,20,2,0.24,359564930,42713,43.33,8290,8580,8290,11050,5950,8500,8418.16,2.27,0,3644,8733,8616,8383,8266,8033,8675,8325,65,2550,500,6290,10,1,13000000,1108,11.02,1.72,12,0.33,773.00,4951.00,12100,20250203,-29.59,5620,20240805,51.60,12100,-29.59,20250203,8000,6.50,20250307,12100,-29.59,20250203,5620,51.60,20240805,8.49,N,003780,500,65 억,,294978,N,N,2,N,00,N
20250312,100149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8510,10,2,0.12,297206100,35364,35.87,8290,8580,8290,11050,5950,8500,8404.20,2.27,0,4443,8733,8616,8383,8266,8033,8675,8325,65,2550,500,6290,10,1,13000000,1106,11.01,1.72,12,0.27,773.00,4951.00,12100,20250203,-29.67,5620,20240805,51.42,12100,-29.67,20250203,8000,6.38,20250307,12100,-29.67,20250203,5620,51.42,20240805,8.49,N,003780,500,65 억,,294978,N,N,2,N,00,N
20250312,090149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8550,50,2,0.59,122038770,14683,14.89,8290,8580,8290,11050,5950,8500,8311.57,2.27,0,4559,8733,8616,8383,8266,8033,8675,8325,65,2550,500,6290,10,1,13000000,1112,11.06,1.73,12,0.11,773.00,4951.00,12100,20250203,-29.34,5620,20240805,52.14,12100,-29.34,20250203,8000,6.88,20250307,12100,-29.34,20250203,5620,52.14,20240805,8.49,N,003780,500,65 억,,294978,N,N,2,N,00,N
20250311,160148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8500,170,2,2.04,818976725,97445,56.43,8230,8500,8150,10820,5840,8330,8404.43,2.20,0,-10529,8616,8472,8336,8192,8056,8545,8265,65,2490,500,6160,10,1,13000000,1105,13.00,1.94,12,0.75,654.00,4385.00,12100,20250203,-29.75,5620,20240805,51.25,12100,-29.75,20250203,8000,6.25,20250307,12100,-29.75,20250203,5620,51.25,20240805,8.92,N,003780,500,65 억,,285986,N,N,2,N,00,N
20250311,150149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8410,80,2,0.96,743734045,88545,51.27,8230,8500,8150,10820,5840,8330,8399.51,2.20,0,-7958,8616,8472,8336,8192,8056,8545,8265,65,2490,500,6160,10,1,13000000,1093,12.86,1.92,12,0.68,654.00,4385.00,12100,20250203,-30.50,5620,20240805,49.64,12100,-30.50,20250203,8000,5.12,20250307,12100,-30.50,20250203,5620,49.64,20240805,8.92,N,003780,500,65 억,,285986,N,N,1,N,00,N
20250311,140148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8400,70,2,0.84,674630440,80322,46.51,8230,8500,8150,10820,5840,8330,8399.08,2.20,0,-7170,8616,8472,8336,8192,8056,8545,8265,65,2490,500,6160,10,1,13000000,1092,12.84,1.92,12,0.62,654.00,4385.00,12100,20250203,-30.58,5620,20240805,49.47,12100,-30.58,20250203,8000,5.00,20250307,12100,-30.58,20250203,5620,49.47,20240805,8.92,N,003780,500,65 억,,285986,N,N,1,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 8420 -80 5 -0.94 865642320 102572 104.04 8290 8590 8290 11050 5950 8500 8439.37 2.27 0 7784 8733 8616 8383 8266 8033 8675 8325 65 2550 500 6290 10 1 13000000 1095 10.89 1.70 12 0.79 773.00 4951.00 12100 20250203 -30.41 5620 20240805 49.82 12100 -30.41 20250203 8000 5.25 20250307 12100 -30.41 20250203 5620 49.82 20240805 8.49 N 003780 500 65 억 294978 N N 15 N 00 N
3 20250312 150150 57 100.00 KOSPI 화학 N N N N N 8410 -90 5 -1.06 776902950 92005 93.33 8290 8590 8290 11050 5950 8500 8444.14 2.27 0 7850 8733 8616 8383 8266 8033 8675 8325 65 2550 500 6290 10 1 13000000 1093 10.88 1.70 12 0.71 773.00 4951.00 12100 20250203 -30.50 5620 20240805 49.64 12100 -30.50 20250203 8000 5.12 20250307 12100 -30.50 20250203 5620 49.64 20240805 8.49 N 003780 500 65 억 294978 N N 2 N 00 N
4 20250312 140149 57 100.00 KOSPI 화학 N N N N N 8530 30 2 0.35 571955020 67662 68.63 8290 8590 8290 11050 5950 8500 8453.12 2.27 0 750 8733 8616 8383 8266 8033 8675 8325 65 2550 500 6290 10 1 13000000 1109 11.03 1.72 12 0.52 773.00 4951.00 12100 20250203 -29.50 5620 20240805 51.78 12100 -29.50 20250203 8000 6.62 20250307 12100 -29.50 20250203 5620 51.78 20240805 8.49 N 003780 500 65 억 294978 N N 2 N 00 N
5 20250312 130149 57 100.00 KOSPI 화학 N N N N N 8480 -20 5 -0.24 507456950 60074 60.94 8290 8590 8290 11050 5950 8500 8447.20 2.27 0 -30 8733 8616 8383 8266 8033 8675 8325 65 2550 500 6290 10 1 13000000 1102 10.97 1.71 12 0.46 773.00 4951.00 12100 20250203 -29.92 5620 20240805 50.89 12100 -29.92 20250203 8000 6.00 20250307 12100 -29.92 20250203 5620 50.89 20240805 8.49 N 003780 500 65 억 294978 N N 2 N 00 N
6 20250312 120149 57 100.00 KOSPI 화학 N N N N N 8520 20 2 0.24 447322400 52985 53.75 8290 8590 8290 11050 5950 8500 8442.43 2.27 0 3253 8733 8616 8383 8266 8033 8675 8325 65 2550 500 6290 10 1 13000000 1108 11.02 1.72 12 0.41 773.00 4951.00 12100 20250203 -29.59 5620 20240805 51.60 12100 -29.59 20250203 8000 6.50 20250307 12100 -29.59 20250203 5620 51.60 20240805 8.49 N 003780 500 65 억 294978 N N 2 N 00 N
7 20250312 110149 57 100.00 KOSPI 화학 N N N N N 8520 20 2 0.24 359564930 42713 43.33 8290 8580 8290 11050 5950 8500 8418.16 2.27 0 3644 8733 8616 8383 8266 8033 8675 8325 65 2550 500 6290 10 1 13000000 1108 11.02 1.72 12 0.33 773.00 4951.00 12100 20250203 -29.59 5620 20240805 51.60 12100 -29.59 20250203 8000 6.50 20250307 12100 -29.59 20250203 5620 51.60 20240805 8.49 N 003780 500 65 억 294978 N N 2 N 00 N
8 20250312 100149 57 100.00 KOSPI 화학 N N N N N 8510 10 2 0.12 297206100 35364 35.87 8290 8580 8290 11050 5950 8500 8404.20 2.27 0 4443 8733 8616 8383 8266 8033 8675 8325 65 2550 500 6290 10 1 13000000 1106 11.01 1.72 12 0.27 773.00 4951.00 12100 20250203 -29.67 5620 20240805 51.42 12100 -29.67 20250203 8000 6.38 20250307 12100 -29.67 20250203 5620 51.42 20240805 8.49 N 003780 500 65 억 294978 N N 2 N 00 N
9 20250312 090149 57 100.00 KOSPI 화학 N N N N N 8550 50 2 0.59 122038770 14683 14.89 8290 8580 8290 11050 5950 8500 8311.57 2.27 0 4559 8733 8616 8383 8266 8033 8675 8325 65 2550 500 6290 10 1 13000000 1112 11.06 1.73 12 0.11 773.00 4951.00 12100 20250203 -29.34 5620 20240805 52.14 12100 -29.34 20250203 8000 6.88 20250307 12100 -29.34 20250203 5620 52.14 20240805 8.49 N 003780 500 65 억 294978 N N 2 N 00 N
10 20250311 160148 57 100.00 KOSPI 화학 N N N N N 8500 170 2 2.04 818976725 97445 56.43 8230 8500 8150 10820 5840 8330 8404.43 2.20 0 -10529 8616 8472 8336 8192 8056 8545 8265 65 2490 500 6160 10 1 13000000 1105 13.00 1.94 12 0.75 654.00 4385.00 12100 20250203 -29.75 5620 20240805 51.25 12100 -29.75 20250203 8000 6.25 20250307 12100 -29.75 20250203 5620 51.25 20240805 8.92 N 003780 500 65 억 285986 N N 2 N 00 N
11 20250311 150149 57 100.00 KOSPI 화학 N N N N N 8410 80 2 0.96 743734045 88545 51.27 8230 8500 8150 10820 5840 8330 8399.51 2.20 0 -7958 8616 8472 8336 8192 8056 8545 8265 65 2490 500 6160 10 1 13000000 1093 12.86 1.92 12 0.68 654.00 4385.00 12100 20250203 -30.50 5620 20240805 49.64 12100 -30.50 20250203 8000 5.12 20250307 12100 -30.50 20250203 5620 49.64 20240805 8.92 N 003780 500 65 억 285986 N N 1 N 00 N
12 20250311 140148 57 100.00 KOSPI 화학 N N N N N 8400 70 2 0.84 674630440 80322 46.51 8230 8500 8150 10820 5840 8330 8399.08 2.20 0 -7170 8616 8472 8336 8192 8056 8545 8265 65 2490 500 6160 10 1 13000000 1092 12.84 1.92 12 0.62 654.00 4385.00 12100 20250203 -30.58 5620 20240805 49.47 12100 -30.58 20250203 8000 5.00 20250307 12100 -30.58 20250203 5620 49.47 20240805 8.92 N 003780 500 65 억 285986 N N 1 N 00 N