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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4155,-35,5,-0.84,464714540,111563,60.91,4200,4235,4135,5440,2935,4190,4165.54,4.01,0,3056,4420,4305,4245,4130,4070,4275,4100,170,1250,500,3010,5,1,34000000,1413,7.58,2.03,12,0.33,548.00,2051.00,5660,20240924,-26.59,3000,20240805,38.50,4950,-16.06,20250221,3615,14.94,20250102,5660,-26.59,20240924,3000,38.50,20240805,2.55,N,003720,500,170 억,,1364145,N,N,24,N,00,N
20250318,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4160,-30,5,-0.72,438504160,105247,57.46,4200,4235,4145,5440,2935,4190,4166.43,4.01,0,4321,4420,4305,4245,4130,4070,4275,4100,170,1250,500,3010,5,1,34000000,1414,7.59,2.03,12,0.31,548.00,2051.00,5660,20240924,-26.50,3000,20240805,38.67,4950,-15.96,20250221,3615,15.08,20250102,5660,-26.50,20240924,3000,38.67,20240805,2.55,N,003720,500,170 억,,1364145,N,N,5,N,00,N
20250318,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4160,-30,5,-0.72,356139350,85412,46.63,4200,4235,4150,5440,2935,4190,4169.66,4.01,0,539,4420,4305,4245,4130,4070,4275,4100,170,1250,500,3010,5,1,34000000,1414,7.59,2.03,12,0.25,548.00,2051.00,5660,20240924,-26.50,3000,20240805,38.67,4950,-15.96,20250221,3615,15.08,20250102,5660,-26.50,20240924,3000,38.67,20240805,2.55,N,003720,500,170 억,,1364145,N,N,5,N,00,N
20250318,130150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4195,5,2,0.12,302152780,72442,39.55,4200,4235,4150,5440,2935,4190,4170.96,4.01,0,-2452,4420,4305,4245,4130,4070,4275,4100,170,1250,500,3010,5,1,34000000,1426,7.66,2.05,12,0.21,548.00,2051.00,5660,20240924,-25.88,3000,20240805,39.83,4950,-15.25,20250221,3615,16.04,20250102,5660,-25.88,20240924,3000,39.83,20240805,2.55,N,003720,500,170 억,,1364145,N,N,5,N,00,N
20250318,120150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4170,-20,5,-0.48,250803630,60145,32.84,4200,4235,4150,5440,2935,4190,4169.98,4.01,0,1678,4420,4305,4245,4130,4070,4275,4100,170,1250,500,3010,5,1,34000000,1418,7.61,2.03,12,0.18,548.00,2051.00,5660,20240924,-26.33,3000,20240805,39.00,4950,-15.76,20250221,3615,15.35,20250102,5660,-26.33,20240924,3000,39.00,20240805,2.55,N,003720,500,170 억,,1364145,N,N,5,N,00,N
20250318,110150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4180,-10,5,-0.24,218676850,52445,28.63,4200,4235,4150,5440,2935,4190,4169.64,4.01,0,227,4420,4305,4245,4130,4070,4275,4100,170,1250,500,3010,5,1,34000000,1421,7.63,2.04,12,0.15,548.00,2051.00,5660,20240924,-26.15,3000,20240805,39.33,4950,-15.56,20250221,3615,15.63,20250102,5660,-26.15,20240924,3000,39.33,20240805,2.55,N,003720,500,170 억,,1364145,N,N,5,N,00,N
20250318,100150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4195,5,2,0.12,77178395,18421,10.06,4200,4235,4160,5440,2935,4190,4189.70,4.01,0,2948,4420,4305,4245,4130,4070,4275,4100,170,1250,500,3010,5,1,34000000,1426,7.66,2.05,12,0.05,548.00,2051.00,5660,20240924,-25.88,3000,20240805,39.83,4950,-15.25,20250221,3615,16.04,20250102,5660,-25.88,20240924,3000,39.83,20240805,2.55,N,003720,500,170 억,,1364145,N,N,5,N,00,N
20250318,090150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4235,45,2,1.07,3692050,878,0.48,4200,4235,4200,5440,2935,4190,4205.07,4.01,0,271,4420,4305,4245,4130,4070,4275,4100,170,1250,500,3010,5,1,34000000,1440,7.73,2.06,12,0.00,548.00,2051.00,5660,20240924,-25.18,3000,20240805,41.17,4950,-14.44,20250221,3615,17.15,20250102,5660,-25.18,20240924,3000,41.17,20240805,2.55,N,003720,500,170 억,,1364145,N,N,5,N,00,N
20250317,160150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4190,-100,5,-2.33,773219732,182495,50.48,4310,4360,4185,5570,3005,4290,4236.94,4.24,0,-75724,4610,4450,4220,4060,3830,4530,4140,170,1280,500,3080,5,1,34000000,1425,7.65,2.04,12,0.54,548.00,2051.00,5660,20240924,-25.97,3000,20240805,39.67,4950,-15.35,20250221,3615,15.91,20250102,5660,-25.97,20240924,3000,39.67,20240805,2.61,N,003720,500,170 억,,1441117,N,N,5,N,00,N
20250317,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4220,-70,5,-1.63,716529792,168971,46.74,4310,4360,4190,5570,3005,4290,4240.55,4.24,0,-78451,4610,4450,4220,4060,3830,4530,4140,170,1280,500,3080,5,1,34000000,1435,7.70,2.06,12,0.50,548.00,2051.00,5660,20240924,-25.44,3000,20240805,40.67,4950,-14.75,20250221,3615,16.74,20250102,5660,-25.44,20240924,3000,40.67,20240805,2.61,N,003720,500,170 억,,1441117,N,N,9,N,00,N
20250317,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4235,-55,5,-1.28,608095882,143309,39.64,4310,4360,4200,5570,3005,4290,4243.25,4.24,0,-69880,4610,4450,4220,4060,3830,4530,4140,170,1280,500,3080,5,1,34000000,1440,7.73,2.06,12,0.42,548.00,2051.00,5660,20240924,-25.18,3000,20240805,41.17,4950,-14.44,20250221,3615,17.15,20250102,5660,-25.18,20240924,3000,41.17,20240805,2.61,N,003720,500,170 억,,1441117,N,N,9,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 20250318 160150 57 100.00 KOSPI 화학 N N N N N 4155 -35 5 -0.84 464714540 111563 60.91 4200 4235 4135 5440 2935 4190 4165.54 4.01 0 3056 4420 4305 4245 4130 4070 4275 4100 170 1250 500 3010 5 1 34000000 1413 7.58 2.03 12 0.33 548.00 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 2.55 N 003720 500 170 억 1364145 N N 24 N 00 N
3 20250318 150151 57 100.00 KOSPI 화학 N N N N N 4160 -30 5 -0.72 438504160 105247 57.46 4200 4235 4145 5440 2935 4190 4166.43 4.01 0 4321 4420 4305 4245 4130 4070 4275 4100 170 1250 500 3010 5 1 34000000 1414 7.59 2.03 12 0.31 548.00 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 2.55 N 003720 500 170 억 1364145 N N 5 N 00 N
4 20250318 140150 57 100.00 KOSPI 화학 N N N N N 4160 -30 5 -0.72 356139350 85412 46.63 4200 4235 4150 5440 2935 4190 4169.66 4.01 0 539 4420 4305 4245 4130 4070 4275 4100 170 1250 500 3010 5 1 34000000 1414 7.59 2.03 12 0.25 548.00 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 2.55 N 003720 500 170 억 1364145 N N 5 N 00 N
5 20250318 130150 57 100.00 KOSPI 화학 N N N N N 4195 5 2 0.12 302152780 72442 39.55 4200 4235 4150 5440 2935 4190 4170.96 4.01 0 -2452 4420 4305 4245 4130 4070 4275 4100 170 1250 500 3010 5 1 34000000 1426 7.66 2.05 12 0.21 548.00 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 2.55 N 003720 500 170 억 1364145 N N 5 N 00 N
6 20250318 120150 57 100.00 KOSPI 화학 N N N N N 4170 -20 5 -0.48 250803630 60145 32.84 4200 4235 4150 5440 2935 4190 4169.98 4.01 0 1678 4420 4305 4245 4130 4070 4275 4100 170 1250 500 3010 5 1 34000000 1418 7.61 2.03 12 0.18 548.00 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 2.55 N 003720 500 170 억 1364145 N N 5 N 00 N
7 20250318 110150 57 100.00 KOSPI 화학 N N N N N 4180 -10 5 -0.24 218676850 52445 28.63 4200 4235 4150 5440 2935 4190 4169.64 4.01 0 227 4420 4305 4245 4130 4070 4275 4100 170 1250 500 3010 5 1 34000000 1421 7.63 2.04 12 0.15 548.00 2051.00 5660 20240924 -26.15 3000 20240805 39.33 4950 -15.56 20250221 3615 15.63 20250102 5660 -26.15 20240924 3000 39.33 20240805 2.55 N 003720 500 170 억 1364145 N N 5 N 00 N
8 20250318 100150 57 100.00 KOSPI 화학 N N N N N 4195 5 2 0.12 77178395 18421 10.06 4200 4235 4160 5440 2935 4190 4189.70 4.01 0 2948 4420 4305 4245 4130 4070 4275 4100 170 1250 500 3010 5 1 34000000 1426 7.66 2.05 12 0.05 548.00 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 2.55 N 003720 500 170 억 1364145 N N 5 N 00 N
9 20250318 090150 57 100.00 KOSPI 화학 N N N N N 4235 45 2 1.07 3692050 878 0.48 4200 4235 4200 5440 2935 4190 4205.07 4.01 0 271 4420 4305 4245 4130 4070 4275 4100 170 1250 500 3010 5 1 34000000 1440 7.73 2.06 12 0.00 548.00 2051.00 5660 20240924 -25.18 3000 20240805 41.17 4950 -14.44 20250221 3615 17.15 20250102 5660 -25.18 20240924 3000 41.17 20240805 2.55 N 003720 500 170 억 1364145 N N 5 N 00 N
10 20250317 160150 57 100.00 KOSPI 화학 N N N N N 4190 -100 5 -2.33 773219732 182495 50.48 4310 4360 4185 5570 3005 4290 4236.94 4.24 0 -75724 4610 4450 4220 4060 3830 4530 4140 170 1280 500 3080 5 1 34000000 1425 7.65 2.04 12 0.54 548.00 2051.00 5660 20240924 -25.97 3000 20240805 39.67 4950 -15.35 20250221 3615 15.91 20250102 5660 -25.97 20240924 3000 39.67 20240805 2.61 N 003720 500 170 억 1441117 N N 5 N 00 N
11 20250317 150150 57 100.00 KOSPI 화학 N N N N N 4220 -70 5 -1.63 716529792 168971 46.74 4310 4360 4190 5570 3005 4290 4240.55 4.24 0 -78451 4610 4450 4220 4060 3830 4530 4140 170 1280 500 3080 5 1 34000000 1435 7.70 2.06 12 0.50 548.00 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 2.61 N 003720 500 170 억 1441117 N N 9 N 00 N
12 20250317 140150 57 100.00 KOSPI 화학 N N N N N 4235 -55 5 -1.28 608095882 143309 39.64 4310 4360 4200 5570 3005 4290 4243.25 4.24 0 -69880 4610 4450 4220 4060 3830 4530 4140 170 1280 500 3080 5 1 34000000 1440 7.73 2.06 12 0.42 548.00 2051.00 5660 20240924 -25.18 3000 20240805 41.17 4950 -14.44 20250221 3615 17.15 20250102 5660 -25.18 20240924 3000 41.17 20240805 2.61 N 003720 500 170 억 1441117 N N 9 N 00 N