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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003720/price/prices-20250401.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
20250407,160144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3750,-145,5,-3.72,523854940,138379,74.78,3775,3900,3750,5060,2730,3895,3785.65,4.73,0,-73523,4125,4010,3835,3720,3545,4067,3777,170,1165,500,2880,5,1,34000000,1275,15.82,1.65,12,0.41,237.00,2274.00,5660,20240924,-33.75,3000,20240805,25.00,4950,-24.24,20250221,3615,3.73,20250102,5660,-33.75,20240924,3000,25.00,20240805,2.18,Y,003720,500,170 억,,1607743,N,N,2392,N,00,N
20250407,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3785,-110,5,-2.82,472961715,124832,67.46,3775,3900,3755,5060,2730,3895,3788.79,4.73,0,-64739,4125,4010,3835,3720,3545,4067,3777,170,1165,500,2880,5,1,34000000,1287,15.97,1.66,12,0.37,237.00,2274.00,5660,20240924,-33.13,3000,20240805,26.17,4950,-23.54,20250221,3615,4.70,20250102,5660,-33.13,20240924,3000,26.17,20240805,2.18,Y,003720,500,170 억,,1607743,N,N,280,N,00,N
20250407,140145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3770,-125,5,-3.21,442835440,116856,63.15,3775,3900,3755,5060,2730,3895,3789.58,4.73,0,-60280,4125,4010,3835,3720,3545,4067,3777,170,1165,500,2880,5,1,34000000,1282,15.91,1.66,12,0.34,237.00,2274.00,5660,20240924,-33.39,3000,20240805,25.67,4950,-23.84,20250221,3615,4.29,20250102,5660,-33.39,20240924,3000,25.67,20240805,2.18,Y,003720,500,170 억,,1607743,N,N,280,N,00,N
20250407,130144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3795,-100,5,-2.57,363165145,95777,51.76,3775,3900,3755,5060,2730,3895,3791.78,4.73,0,-48184,4125,4010,3835,3720,3545,4067,3777,170,1165,500,2880,5,1,34000000,1290,16.01,1.67,12,0.28,237.00,2274.00,5660,20240924,-32.95,3000,20240805,26.50,4950,-23.33,20250221,3615,4.98,20250102,5660,-32.95,20240924,3000,26.50,20240805,2.18,Y,003720,500,170 억,,1607743,N,N,280,N,00,N
20250407,120145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3800,-95,5,-2.44,315802620,83302,45.02,3775,3900,3755,5060,2730,3895,3791.06,4.73,0,-41044,4125,4010,3835,3720,3545,4067,3777,170,1165,500,2880,5,1,34000000,1292,16.03,1.67,12,0.25,237.00,2274.00,5660,20240924,-32.86,3000,20240805,26.67,4950,-23.23,20250221,3615,5.12,20250102,5660,-32.86,20240924,3000,26.67,20240805,2.18,Y,003720,500,170 억,,1607743,N,N,280,N,00,N
20250407,110145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3800,-95,5,-2.44,264532790,69830,37.74,3775,3900,3755,5060,2730,3895,3788.24,4.73,0,-33559,4125,4010,3835,3720,3545,4067,3777,170,1165,500,2880,5,1,34000000,1292,16.03,1.67,12,0.21,237.00,2274.00,5660,20240924,-32.86,3000,20240805,26.67,4950,-23.23,20250221,3615,5.12,20250102,5660,-32.86,20240924,3000,26.67,20240805,2.18,Y,003720,500,170 억,,1607743,N,N,280,N,00,N
20250407,100145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3795,-100,5,-2.57,158265525,41875,22.63,3775,3900,3755,5060,2730,3895,3779.48,4.73,0,-29103,4125,4010,3835,3720,3545,4067,3777,170,1165,500,2880,5,1,34000000,1290,16.01,1.67,12,0.12,237.00,2274.00,5660,20240924,-32.95,3000,20240805,26.50,4950,-23.33,20250221,3615,4.98,20250102,5660,-32.95,20240924,3000,26.50,20240805,2.18,Y,003720,500,170 억,,1607743,N,N,280,N,00,N
20250407,090145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3785,-110,5,-2.82,4035525,1069,0.58,3775,3785,3775,5060,2730,3895,3775.05,4.73,0,288,4125,4010,3835,3720,3545,4067,3777,170,1165,500,2880,5,1,34000000,1287,15.97,1.66,12,0.00,237.00,2274.00,5660,20240924,-33.13,3000,20240805,26.17,4950,-23.54,20250221,3615,4.70,20250102,5660,-33.13,20240924,3000,26.17,20240805,2.18,Y,003720,500,170 억,,1607743,N,N,280,N,00,N
20250404,160145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3895,160,2,4.28,704845350,185049,295.39,3660,3950,3660,4855,2615,3735,3808.97,4.73,0,-765,3841,3787,3746,3692,3651,3767,3672,170,1120,500,2760,5,1,34000000,1324,16.43,1.71,12,0.54,237.00,2274.00,5660,20240924,-31.18,3000,20240805,29.83,4950,-21.31,20250221,3615,7.75,20250102,5660,-31.18,20240924,3000,29.83,20240805,2.17,Y,003720,500,170 억,,1608502,N,N,280,N,00,N
20250404,150145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3915,180,2,4.82,675903275,177642,283.57,3660,3950,3660,4855,2615,3735,3804.86,4.73,0,-4851,3841,3787,3746,3692,3651,3767,3672,170,1120,500,2760,5,1,34000000,1331,16.52,1.72,12,0.52,237.00,2274.00,5660,20240924,-30.83,3000,20240805,30.50,4950,-20.91,20250221,3615,8.30,20250102,5660,-30.83,20240924,3000,30.50,20240805,2.17,Y,003720,500,170 억,,1608502,N,N,0,N,00,N
20250404,140146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3765,30,2,0.80,434598515,115022,183.61,3660,3845,3660,4855,2615,3735,3778.39,4.73,0,6754,3841,3787,3746,3692,3651,3767,3672,170,1120,500,2760,5,1,34000000,1280,15.89,1.66,12,0.34,237.00,2274.00,5660,20240924,-33.48,3000,20240805,25.50,4950,-23.94,20250221,3615,4.15,20250102,5660,-33.48,20240924,3000,25.50,20240805,2.17,Y,003720,500,170 억,,1608502,N,N,0,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 20250407 160144 57 100.00 KOSPI 화학 N N N N N 3750 -145 5 -3.72 523854940 138379 74.78 3775 3900 3750 5060 2730 3895 3785.65 4.73 0 -73523 4125 4010 3835 3720 3545 4067 3777 170 1165 500 2880 5 1 34000000 1275 15.82 1.65 12 0.41 237.00 2274.00 5660 20240924 -33.75 3000 20240805 25.00 4950 -24.24 20250221 3615 3.73 20250102 5660 -33.75 20240924 3000 25.00 20240805 2.18 Y 003720 500 170 억 1607743 N N 2392 N 00 N
3 20250407 150146 57 100.00 KOSPI 화학 N N N N N 3785 -110 5 -2.82 472961715 124832 67.46 3775 3900 3755 5060 2730 3895 3788.79 4.73 0 -64739 4125 4010 3835 3720 3545 4067 3777 170 1165 500 2880 5 1 34000000 1287 15.97 1.66 12 0.37 237.00 2274.00 5660 20240924 -33.13 3000 20240805 26.17 4950 -23.54 20250221 3615 4.70 20250102 5660 -33.13 20240924 3000 26.17 20240805 2.18 Y 003720 500 170 억 1607743 N N 280 N 00 N
4 20250407 140145 57 100.00 KOSPI 화학 N N N N N 3770 -125 5 -3.21 442835440 116856 63.15 3775 3900 3755 5060 2730 3895 3789.58 4.73 0 -60280 4125 4010 3835 3720 3545 4067 3777 170 1165 500 2880 5 1 34000000 1282 15.91 1.66 12 0.34 237.00 2274.00 5660 20240924 -33.39 3000 20240805 25.67 4950 -23.84 20250221 3615 4.29 20250102 5660 -33.39 20240924 3000 25.67 20240805 2.18 Y 003720 500 170 억 1607743 N N 280 N 00 N
5 20250407 130144 57 100.00 KOSPI 화학 N N N N N 3795 -100 5 -2.57 363165145 95777 51.76 3775 3900 3755 5060 2730 3895 3791.78 4.73 0 -48184 4125 4010 3835 3720 3545 4067 3777 170 1165 500 2880 5 1 34000000 1290 16.01 1.67 12 0.28 237.00 2274.00 5660 20240924 -32.95 3000 20240805 26.50 4950 -23.33 20250221 3615 4.98 20250102 5660 -32.95 20240924 3000 26.50 20240805 2.18 Y 003720 500 170 억 1607743 N N 280 N 00 N
6 20250407 120145 57 100.00 KOSPI 화학 N N N N N 3800 -95 5 -2.44 315802620 83302 45.02 3775 3900 3755 5060 2730 3895 3791.06 4.73 0 -41044 4125 4010 3835 3720 3545 4067 3777 170 1165 500 2880 5 1 34000000 1292 16.03 1.67 12 0.25 237.00 2274.00 5660 20240924 -32.86 3000 20240805 26.67 4950 -23.23 20250221 3615 5.12 20250102 5660 -32.86 20240924 3000 26.67 20240805 2.18 Y 003720 500 170 억 1607743 N N 280 N 00 N
7 20250407 110145 57 100.00 KOSPI 화학 N N N N N 3800 -95 5 -2.44 264532790 69830 37.74 3775 3900 3755 5060 2730 3895 3788.24 4.73 0 -33559 4125 4010 3835 3720 3545 4067 3777 170 1165 500 2880 5 1 34000000 1292 16.03 1.67 12 0.21 237.00 2274.00 5660 20240924 -32.86 3000 20240805 26.67 4950 -23.23 20250221 3615 5.12 20250102 5660 -32.86 20240924 3000 26.67 20240805 2.18 Y 003720 500 170 억 1607743 N N 280 N 00 N
8 20250407 100145 57 100.00 KOSPI 화학 N N N N N 3795 -100 5 -2.57 158265525 41875 22.63 3775 3900 3755 5060 2730 3895 3779.48 4.73 0 -29103 4125 4010 3835 3720 3545 4067 3777 170 1165 500 2880 5 1 34000000 1290 16.01 1.67 12 0.12 237.00 2274.00 5660 20240924 -32.95 3000 20240805 26.50 4950 -23.33 20250221 3615 4.98 20250102 5660 -32.95 20240924 3000 26.50 20240805 2.18 Y 003720 500 170 억 1607743 N N 280 N 00 N
9 20250407 090145 57 100.00 KOSPI 화학 N N N N N 3785 -110 5 -2.82 4035525 1069 0.58 3775 3785 3775 5060 2730 3895 3775.05 4.73 0 288 4125 4010 3835 3720 3545 4067 3777 170 1165 500 2880 5 1 34000000 1287 15.97 1.66 12 0.00 237.00 2274.00 5660 20240924 -33.13 3000 20240805 26.17 4950 -23.54 20250221 3615 4.70 20250102 5660 -33.13 20240924 3000 26.17 20240805 2.18 Y 003720 500 170 억 1607743 N N 280 N 00 N
10 20250404 160145 57 100.00 KOSPI 화학 N N N N N 3895 160 2 4.28 704845350 185049 295.39 3660 3950 3660 4855 2615 3735 3808.97 4.73 0 -765 3841 3787 3746 3692 3651 3767 3672 170 1120 500 2760 5 1 34000000 1324 16.43 1.71 12 0.54 237.00 2274.00 5660 20240924 -31.18 3000 20240805 29.83 4950 -21.31 20250221 3615 7.75 20250102 5660 -31.18 20240924 3000 29.83 20240805 2.17 Y 003720 500 170 억 1608502 N N 280 N 00 N
11 20250404 150145 57 100.00 KOSPI 화학 N N N N N 3915 180 2 4.82 675903275 177642 283.57 3660 3950 3660 4855 2615 3735 3804.86 4.73 0 -4851 3841 3787 3746 3692 3651 3767 3672 170 1120 500 2760 5 1 34000000 1331 16.52 1.72 12 0.52 237.00 2274.00 5660 20240924 -30.83 3000 20240805 30.50 4950 -20.91 20250221 3615 8.30 20250102 5660 -30.83 20240924 3000 30.50 20240805 2.17 Y 003720 500 170 억 1608502 N N 0 N 00 N
12 20250404 140146 57 100.00 KOSPI 화학 N N N N N 3765 30 2 0.80 434598515 115022 183.61 3660 3845 3660 4855 2615 3735 3778.39 4.73 0 6754 3841 3787 3746 3692 3651 3767 3672 170 1120 500 2760 5 1 34000000 1280 15.89 1.66 12 0.34 237.00 2274.00 5660 20240924 -33.48 3000 20240805 25.50 4950 -23.94 20250221 3615 4.15 20250102 5660 -33.48 20240924 3000 25.50 20240805 2.17 Y 003720 500 170 억 1608502 N N 0 N 00 N