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
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
20250318,160150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8780,-30,5,-0.34,823495280,93921,57.69,8780,8860,8630,11450,6170,8810,8767.85,2.32,0,-5242,9103,8956,8823,8676,8543,9030,8750,65,2640,500,6510,10,1,13000000,1141,11.36,1.77,12,0.72,773.00,4951.00,12100,20250203,-27.44,5620,20240805,56.23,12100,-27.44,20250203,8000,9.75,20250307,12100,-27.44,20250203,5620,56.23,20240805,8.15,N,003780,500,65 억,,302090,N,N,11,N,00,N
20250318,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8820,10,2,0.11,711243130,81152,49.85,8780,8860,8630,11450,6170,8810,8764.33,2.32,0,-5516,9103,8956,8823,8676,8543,9030,8750,65,2640,500,6510,10,1,13000000,1147,11.41,1.78,12,0.62,773.00,4951.00,12100,20250203,-27.11,5620,20240805,56.94,12100,-27.11,20250203,8000,10.25,20250307,12100,-27.11,20250203,5620,56.94,20240805,8.15,N,003780,500,65 억,,302090,N,N,3,N,00,N
20250318,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8800,-10,5,-0.11,604301925,69004,42.39,8780,8860,8630,11450,6170,8810,8757.49,2.32,0,-7718,9103,8956,8823,8676,8543,9030,8750,65,2640,500,6510,10,1,13000000,1144,11.38,1.78,12,0.53,773.00,4951.00,12100,20250203,-27.27,5620,20240805,56.58,12100,-27.27,20250203,8000,10.00,20250307,12100,-27.27,20250203,5620,56.58,20240805,8.15,N,003780,500,65 억,,302090,N,N,3,N,00,N
20250318,130150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8770,-40,5,-0.45,556836395,63592,39.06,8780,8860,8630,11450,6170,8810,8756.39,2.32,0,-8237,9103,8956,8823,8676,8543,9030,8750,65,2640,500,6510,10,1,13000000,1140,11.35,1.77,12,0.49,773.00,4951.00,12100,20250203,-27.52,5620,20240805,56.05,12100,-27.52,20250203,8000,9.62,20250307,12100,-27.52,20250203,5620,56.05,20240805,8.15,N,003780,500,65 억,,302090,N,N,3,N,00,N
20250318,120150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8770,-40,5,-0.45,452340730,51693,31.75,8780,8860,8630,11450,6170,8810,8750.52,2.32,0,-8668,9103,8956,8823,8676,8543,9030,8750,65,2640,500,6510,10,1,13000000,1140,11.35,1.77,12,0.40,773.00,4951.00,12100,20250203,-27.52,5620,20240805,56.05,12100,-27.52,20250203,8000,9.62,20250307,12100,-27.52,20250203,5620,56.05,20240805,8.15,N,003780,500,65 억,,302090,N,N,3,N,00,N
20250318,110150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8730,-80,5,-0.91,401734120,45900,28.20,8780,8860,8630,11450,6170,8810,8752.38,2.32,0,-9365,9103,8956,8823,8676,8543,9030,8750,65,2640,500,6510,10,1,13000000,1135,11.29,1.76,12,0.35,773.00,4951.00,12100,20250203,-27.85,5620,20240805,55.34,12100,-27.85,20250203,8000,9.12,20250307,12100,-27.85,20250203,5620,55.34,20240805,8.15,N,003780,500,65 억,,302090,N,N,3,N,00,N
20250318,100151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8770,-40,5,-0.45,290396520,33166,20.37,8780,8860,8630,11450,6170,8810,8755.85,2.32,0,-9947,9103,8956,8823,8676,8543,9030,8750,65,2640,500,6510,10,1,13000000,1140,11.35,1.77,12,0.26,773.00,4951.00,12100,20250203,-27.52,5620,20240805,56.05,12100,-27.52,20250203,8000,9.62,20250307,12100,-27.52,20250203,5620,56.05,20240805,8.15,N,003780,500,65 억,,302090,N,N,3,N,00,N
20250318,090151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8850,40,2,0.45,11442920,1303,0.80,8780,8850,8780,11450,6170,8810,8781.98,2.32,0,313,9103,8956,8823,8676,8543,9030,8750,65,2640,500,6510,10,1,13000000,1151,11.45,1.79,12,0.01,773.00,4951.00,12100,20250203,-26.86,5620,20240805,57.47,12100,-26.86,20250203,8000,10.62,20250307,12100,-26.86,20250203,5620,57.47,20240805,8.15,N,003780,500,65 억,,302090,N,N,3,N,00,N
20250317,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8810,70,2,0.80,1434695365,162465,174.06,8740,8970,8690,11360,6120,8740,8831.14,2.27,0,9102,9053,8896,8663,8506,8273,8975,8585,65,2620,500,6460,10,1,13000000,1145,11.40,1.78,12,1.25,773.00,4951.00,12100,20250203,-27.19,5620,20240805,56.76,12100,-27.19,20250203,8000,10.12,20250307,12100,-27.19,20250203,5620,56.76,20240805,8.15,N,003780,500,65 억,,294648,N,N,3,N,00,N
20250317,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8810,70,2,0.80,1385435410,156877,168.07,8740,8970,8690,11360,6120,8740,8831.63,2.27,0,8814,9053,8896,8663,8506,8273,8975,8585,65,2620,500,6460,10,1,13000000,1145,11.40,1.78,12,1.21,773.00,4951.00,12100,20250203,-27.19,5620,20240805,56.76,12100,-27.19,20250203,8000,10.12,20250307,12100,-27.19,20250203,5620,56.76,20240805,8.15,N,003780,500,65 억,,294648,N,N,4,N,00,N
20250317,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8830,90,2,1.03,1291065670,146169,156.60,8740,8970,8690,11360,6120,8740,8832.99,2.27,0,8860,9053,8896,8663,8506,8273,8975,8585,65,2620,500,6460,10,1,13000000,1148,11.42,1.78,12,1.12,773.00,4951.00,12100,20250203,-27.02,5620,20240805,57.12,12100,-27.02,20250203,8000,10.38,20250307,12100,-27.02,20250203,5620,57.12,20240805,8.15,N,003780,500,65 억,,294648,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 20250318 160150 57 100.00 KOSPI 화학 N N N N N 8780 -30 5 -0.34 823495280 93921 57.69 8780 8860 8630 11450 6170 8810 8767.85 2.32 0 -5242 9103 8956 8823 8676 8543 9030 8750 65 2640 500 6510 10 1 13000000 1141 11.36 1.77 12 0.72 773.00 4951.00 12100 20250203 -27.44 5620 20240805 56.23 12100 -27.44 20250203 8000 9.75 20250307 12100 -27.44 20250203 5620 56.23 20240805 8.15 N 003780 500 65 억 302090 N N 11 N 00 N
3 20250318 150151 57 100.00 KOSPI 화학 N N N N N 8820 10 2 0.11 711243130 81152 49.85 8780 8860 8630 11450 6170 8810 8764.33 2.32 0 -5516 9103 8956 8823 8676 8543 9030 8750 65 2640 500 6510 10 1 13000000 1147 11.41 1.78 12 0.62 773.00 4951.00 12100 20250203 -27.11 5620 20240805 56.94 12100 -27.11 20250203 8000 10.25 20250307 12100 -27.11 20250203 5620 56.94 20240805 8.15 N 003780 500 65 억 302090 N N 3 N 00 N
4 20250318 140150 57 100.00 KOSPI 화학 N N N N N 8800 -10 5 -0.11 604301925 69004 42.39 8780 8860 8630 11450 6170 8810 8757.49 2.32 0 -7718 9103 8956 8823 8676 8543 9030 8750 65 2640 500 6510 10 1 13000000 1144 11.38 1.78 12 0.53 773.00 4951.00 12100 20250203 -27.27 5620 20240805 56.58 12100 -27.27 20250203 8000 10.00 20250307 12100 -27.27 20250203 5620 56.58 20240805 8.15 N 003780 500 65 억 302090 N N 3 N 00 N
5 20250318 130150 57 100.00 KOSPI 화학 N N N N N 8770 -40 5 -0.45 556836395 63592 39.06 8780 8860 8630 11450 6170 8810 8756.39 2.32 0 -8237 9103 8956 8823 8676 8543 9030 8750 65 2640 500 6510 10 1 13000000 1140 11.35 1.77 12 0.49 773.00 4951.00 12100 20250203 -27.52 5620 20240805 56.05 12100 -27.52 20250203 8000 9.62 20250307 12100 -27.52 20250203 5620 56.05 20240805 8.15 N 003780 500 65 억 302090 N N 3 N 00 N
6 20250318 120150 57 100.00 KOSPI 화학 N N N N N 8770 -40 5 -0.45 452340730 51693 31.75 8780 8860 8630 11450 6170 8810 8750.52 2.32 0 -8668 9103 8956 8823 8676 8543 9030 8750 65 2640 500 6510 10 1 13000000 1140 11.35 1.77 12 0.40 773.00 4951.00 12100 20250203 -27.52 5620 20240805 56.05 12100 -27.52 20250203 8000 9.62 20250307 12100 -27.52 20250203 5620 56.05 20240805 8.15 N 003780 500 65 억 302090 N N 3 N 00 N
7 20250318 110150 57 100.00 KOSPI 화학 N N N N N 8730 -80 5 -0.91 401734120 45900 28.20 8780 8860 8630 11450 6170 8810 8752.38 2.32 0 -9365 9103 8956 8823 8676 8543 9030 8750 65 2640 500 6510 10 1 13000000 1135 11.29 1.76 12 0.35 773.00 4951.00 12100 20250203 -27.85 5620 20240805 55.34 12100 -27.85 20250203 8000 9.12 20250307 12100 -27.85 20250203 5620 55.34 20240805 8.15 N 003780 500 65 억 302090 N N 3 N 00 N
8 20250318 100151 57 100.00 KOSPI 화학 N N N N N 8770 -40 5 -0.45 290396520 33166 20.37 8780 8860 8630 11450 6170 8810 8755.85 2.32 0 -9947 9103 8956 8823 8676 8543 9030 8750 65 2640 500 6510 10 1 13000000 1140 11.35 1.77 12 0.26 773.00 4951.00 12100 20250203 -27.52 5620 20240805 56.05 12100 -27.52 20250203 8000 9.62 20250307 12100 -27.52 20250203 5620 56.05 20240805 8.15 N 003780 500 65 억 302090 N N 3 N 00 N
9 20250318 090151 57 100.00 KOSPI 화학 N N N N N 8850 40 2 0.45 11442920 1303 0.80 8780 8850 8780 11450 6170 8810 8781.98 2.32 0 313 9103 8956 8823 8676 8543 9030 8750 65 2640 500 6510 10 1 13000000 1151 11.45 1.79 12 0.01 773.00 4951.00 12100 20250203 -26.86 5620 20240805 57.47 12100 -26.86 20250203 8000 10.62 20250307 12100 -26.86 20250203 5620 57.47 20240805 8.15 N 003780 500 65 억 302090 N N 3 N 00 N
10 20250317 160151 57 100.00 KOSPI 화학 N N N N N 8810 70 2 0.80 1434695365 162465 174.06 8740 8970 8690 11360 6120 8740 8831.14 2.27 0 9102 9053 8896 8663 8506 8273 8975 8585 65 2620 500 6460 10 1 13000000 1145 11.40 1.78 12 1.25 773.00 4951.00 12100 20250203 -27.19 5620 20240805 56.76 12100 -27.19 20250203 8000 10.12 20250307 12100 -27.19 20250203 5620 56.76 20240805 8.15 N 003780 500 65 억 294648 N N 3 N 00 N
11 20250317 150150 57 100.00 KOSPI 화학 N N N N N 8810 70 2 0.80 1385435410 156877 168.07 8740 8970 8690 11360 6120 8740 8831.63 2.27 0 8814 9053 8896 8663 8506 8273 8975 8585 65 2620 500 6460 10 1 13000000 1145 11.40 1.78 12 1.21 773.00 4951.00 12100 20250203 -27.19 5620 20240805 56.76 12100 -27.19 20250203 8000 10.12 20250307 12100 -27.19 20250203 5620 56.76 20240805 8.15 N 003780 500 65 억 294648 N N 4 N 00 N
12 20250317 140150 57 100.00 KOSPI 화학 N N N N N 8830 90 2 1.03 1291065670 146169 156.60 8740 8970 8690 11360 6120 8740 8832.99 2.27 0 8860 9053 8896 8663 8506 8273 8975 8585 65 2620 500 6460 10 1 13000000 1148 11.42 1.78 12 1.12 773.00 4951.00 12100 20250203 -27.02 5620 20240805 57.12 12100 -27.02 20250203 8000 10.38 20250307 12100 -27.02 20250203 5620 57.12 20240805 8.15 N 003780 500 65 억 294648 N N 4 N 00 N