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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003720/price/prices-20250501.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
20250512,160144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4255,135,2,3.28,927627215,218863,244.67,4120,4330,4115,5350,2885,4120,4238.39,4.20,0,23911,4386,4252,4136,4002,3886,4195,3945,170,1230,500,3040,5,1,34000000,1447,17.95,1.87,12,0.64,237.00,2274.00,5660,20240924,-24.82,3000,20240805,41.83,4950,-14.04,20250221,3580,18.85,20250409,5660,-24.82,20240924,3000,41.83,20240805,2.27,Y,003720,500,170 억,,1428675,N,N,9092,N,00,N
20250512,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4260,140,2,3.40,889194785,209827,234.57,4120,4330,4115,5350,2885,4120,4237.75,4.20,0,24323,4386,4252,4136,4002,3886,4195,3945,170,1230,500,3040,5,1,34000000,1448,17.97,1.87,12,0.62,237.00,2274.00,5660,20240924,-24.73,3000,20240805,42.00,4950,-13.94,20250221,3580,18.99,20250409,5660,-24.73,20240924,3000,42.00,20240805,2.27,Y,003720,500,170 억,,1428675,N,N,6103,N,00,N
20250512,140146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4250,130,2,3.16,839863110,198204,221.57,4120,4330,4115,5350,2885,4120,4237.37,4.20,0,22277,4386,4252,4136,4002,3886,4195,3945,170,1230,500,3040,5,1,34000000,1445,17.93,1.87,12,0.58,237.00,2274.00,5660,20240924,-24.91,3000,20240805,41.67,4950,-14.14,20250221,3580,18.72,20250409,5660,-24.91,20240924,3000,41.67,20240805,2.27,Y,003720,500,170 억,,1428675,N,N,6103,N,00,N
20250512,130145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4275,155,2,3.76,806180955,190311,212.75,4120,4330,4115,5350,2885,4120,4236.12,4.20,0,22686,4386,4252,4136,4002,3886,4195,3945,170,1230,500,3040,5,1,34000000,1454,18.04,1.88,12,0.56,237.00,2274.00,5660,20240924,-24.47,3000,20240805,42.50,4950,-13.64,20250221,3580,19.41,20250409,5660,-24.47,20240924,3000,42.50,20240805,2.27,Y,003720,500,170 억,,1428675,N,N,6103,N,00,N
20250512,120146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4290,170,2,4.13,756155935,178641,199.70,4120,4330,4115,5350,2885,4120,4232.82,4.20,0,21528,4386,4252,4136,4002,3886,4195,3945,170,1230,500,3040,5,1,34000000,1459,18.10,1.89,12,0.53,237.00,2274.00,5660,20240924,-24.20,3000,20240805,43.00,4950,-13.33,20250221,3580,19.83,20250409,5660,-24.20,20240924,3000,43.00,20240805,2.27,Y,003720,500,170 억,,1428675,N,N,6103,N,00,N
20250512,110146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4310,190,2,4.61,661418740,156632,175.10,4120,4310,4115,5350,2885,4120,4222.76,4.20,0,22512,4386,4252,4136,4002,3886,4195,3945,170,1230,500,3040,5,1,34000000,1465,18.19,1.90,12,0.46,237.00,2274.00,5660,20240924,-23.85,3000,20240805,43.67,4950,-12.93,20250221,3580,20.39,20250409,5660,-23.85,20240924,3000,43.67,20240805,2.27,Y,003720,500,170 억,,1428675,N,N,6103,N,00,N
20250512,100146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4250,130,2,3.16,443556065,105563,118.01,4120,4300,4115,5350,2885,4120,4201.81,4.20,0,7440,4386,4252,4136,4002,3886,4195,3945,170,1230,500,3040,5,1,34000000,1445,17.93,1.87,12,0.31,237.00,2274.00,5660,20240924,-24.91,3000,20240805,41.67,4950,-14.14,20250221,3580,18.72,20250409,5660,-24.91,20240924,3000,41.67,20240805,2.27,Y,003720,500,170 억,,1428675,N,N,6103,N,00,N
20250512,090146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4140,20,2,0.49,9284595,2246,2.51,4120,4195,4120,5350,2885,4120,4133.84,4.20,0,74,4386,4252,4136,4002,3886,4195,3945,170,1230,500,3040,5,1,34000000,1408,17.47,1.82,12,0.01,237.00,2274.00,5660,20240924,-26.86,3000,20240805,38.00,4950,-16.36,20250221,3580,15.64,20250409,5660,-26.86,20240924,3000,38.00,20240805,2.27,Y,003720,500,170 억,,1428675,N,N,6103,N,00,N
20250509,160145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4120,-25,5,-0.60,368611901,89453,141.70,4270,4270,4020,5380,2905,4145,4120.73,4.31,0,-29567,4248,4196,4118,4066,3988,4222,4092,170,1235,500,3060,5,1,34000000,1401,17.38,1.81,12,0.26,237.00,2274.00,5660,20240924,-27.21,3000,20240805,37.33,4950,-16.77,20250221,3580,15.08,20250409,5660,-27.21,20240924,3000,37.33,20240805,2.21,Y,003720,500,170 억,,1465907,N,N,6103,N,00,N
20250509,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4110,-35,5,-0.84,354836001,86101,136.39,4270,4270,4020,5380,2905,4145,4121.16,4.31,0,-27628,4248,4196,4118,4066,3988,4222,4092,170,1235,500,3060,5,1,34000000,1397,17.34,1.81,12,0.25,237.00,2274.00,5660,20240924,-27.39,3000,20240805,37.00,4950,-16.97,20250221,3580,14.80,20250409,5660,-27.39,20240924,3000,37.00,20240805,2.21,Y,003720,500,170 억,,1465907,N,N,5150,N,00,N
20250509,140145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4140,-5,5,-0.12,289009301,70139,111.10,4270,4270,4020,5380,2905,4145,4120.52,4.31,0,-29835,4248,4196,4118,4066,3988,4222,4092,170,1235,500,3060,5,1,34000000,1408,17.47,1.82,12,0.21,237.00,2274.00,5660,20240924,-26.86,3000,20240805,38.00,4950,-16.36,20250221,3580,15.64,20250409,5660,-26.86,20240924,3000,38.00,20240805,2.21,Y,003720,500,170 억,,1465907,N,N,5150,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 20250512 160144 57 100.00 KOSPI 화학 N N N N N 4255 135 2 3.28 927627215 218863 244.67 4120 4330 4115 5350 2885 4120 4238.39 4.20 0 23911 4386 4252 4136 4002 3886 4195 3945 170 1230 500 3040 5 1 34000000 1447 17.95 1.87 12 0.64 237.00 2274.00 5660 20240924 -24.82 3000 20240805 41.83 4950 -14.04 20250221 3580 18.85 20250409 5660 -24.82 20240924 3000 41.83 20240805 2.27 Y 003720 500 170 억 1428675 N N 9092 N 00 N
3 20250512 150146 57 100.00 KOSPI 화학 N N N N N 4260 140 2 3.40 889194785 209827 234.57 4120 4330 4115 5350 2885 4120 4237.75 4.20 0 24323 4386 4252 4136 4002 3886 4195 3945 170 1230 500 3040 5 1 34000000 1448 17.97 1.87 12 0.62 237.00 2274.00 5660 20240924 -24.73 3000 20240805 42.00 4950 -13.94 20250221 3580 18.99 20250409 5660 -24.73 20240924 3000 42.00 20240805 2.27 Y 003720 500 170 억 1428675 N N 6103 N 00 N
4 20250512 140146 57 100.00 KOSPI 화학 N N N N N 4250 130 2 3.16 839863110 198204 221.57 4120 4330 4115 5350 2885 4120 4237.37 4.20 0 22277 4386 4252 4136 4002 3886 4195 3945 170 1230 500 3040 5 1 34000000 1445 17.93 1.87 12 0.58 237.00 2274.00 5660 20240924 -24.91 3000 20240805 41.67 4950 -14.14 20250221 3580 18.72 20250409 5660 -24.91 20240924 3000 41.67 20240805 2.27 Y 003720 500 170 억 1428675 N N 6103 N 00 N
5 20250512 130145 57 100.00 KOSPI 화학 N N N N N 4275 155 2 3.76 806180955 190311 212.75 4120 4330 4115 5350 2885 4120 4236.12 4.20 0 22686 4386 4252 4136 4002 3886 4195 3945 170 1230 500 3040 5 1 34000000 1454 18.04 1.88 12 0.56 237.00 2274.00 5660 20240924 -24.47 3000 20240805 42.50 4950 -13.64 20250221 3580 19.41 20250409 5660 -24.47 20240924 3000 42.50 20240805 2.27 Y 003720 500 170 억 1428675 N N 6103 N 00 N
6 20250512 120146 57 100.00 KOSPI 화학 N N N N N 4290 170 2 4.13 756155935 178641 199.70 4120 4330 4115 5350 2885 4120 4232.82 4.20 0 21528 4386 4252 4136 4002 3886 4195 3945 170 1230 500 3040 5 1 34000000 1459 18.10 1.89 12 0.53 237.00 2274.00 5660 20240924 -24.20 3000 20240805 43.00 4950 -13.33 20250221 3580 19.83 20250409 5660 -24.20 20240924 3000 43.00 20240805 2.27 Y 003720 500 170 억 1428675 N N 6103 N 00 N
7 20250512 110146 57 100.00 KOSPI 화학 N N N N N 4310 190 2 4.61 661418740 156632 175.10 4120 4310 4115 5350 2885 4120 4222.76 4.20 0 22512 4386 4252 4136 4002 3886 4195 3945 170 1230 500 3040 5 1 34000000 1465 18.19 1.90 12 0.46 237.00 2274.00 5660 20240924 -23.85 3000 20240805 43.67 4950 -12.93 20250221 3580 20.39 20250409 5660 -23.85 20240924 3000 43.67 20240805 2.27 Y 003720 500 170 억 1428675 N N 6103 N 00 N
8 20250512 100146 57 100.00 KOSPI 화학 N N N N N 4250 130 2 3.16 443556065 105563 118.01 4120 4300 4115 5350 2885 4120 4201.81 4.20 0 7440 4386 4252 4136 4002 3886 4195 3945 170 1230 500 3040 5 1 34000000 1445 17.93 1.87 12 0.31 237.00 2274.00 5660 20240924 -24.91 3000 20240805 41.67 4950 -14.14 20250221 3580 18.72 20250409 5660 -24.91 20240924 3000 41.67 20240805 2.27 Y 003720 500 170 억 1428675 N N 6103 N 00 N
9 20250512 090146 57 100.00 KOSPI 화학 N N N N N 4140 20 2 0.49 9284595 2246 2.51 4120 4195 4120 5350 2885 4120 4133.84 4.20 0 74 4386 4252 4136 4002 3886 4195 3945 170 1230 500 3040 5 1 34000000 1408 17.47 1.82 12 0.01 237.00 2274.00 5660 20240924 -26.86 3000 20240805 38.00 4950 -16.36 20250221 3580 15.64 20250409 5660 -26.86 20240924 3000 38.00 20240805 2.27 Y 003720 500 170 억 1428675 N N 6103 N 00 N
10 20250509 160145 57 100.00 KOSPI 화학 N N N N N 4120 -25 5 -0.60 368611901 89453 141.70 4270 4270 4020 5380 2905 4145 4120.73 4.31 0 -29567 4248 4196 4118 4066 3988 4222 4092 170 1235 500 3060 5 1 34000000 1401 17.38 1.81 12 0.26 237.00 2274.00 5660 20240924 -27.21 3000 20240805 37.33 4950 -16.77 20250221 3580 15.08 20250409 5660 -27.21 20240924 3000 37.33 20240805 2.21 Y 003720 500 170 억 1465907 N N 6103 N 00 N
11 20250509 150146 57 100.00 KOSPI 화학 N N N N N 4110 -35 5 -0.84 354836001 86101 136.39 4270 4270 4020 5380 2905 4145 4121.16 4.31 0 -27628 4248 4196 4118 4066 3988 4222 4092 170 1235 500 3060 5 1 34000000 1397 17.34 1.81 12 0.25 237.00 2274.00 5660 20240924 -27.39 3000 20240805 37.00 4950 -16.97 20250221 3580 14.80 20250409 5660 -27.39 20240924 3000 37.00 20240805 2.21 Y 003720 500 170 억 1465907 N N 5150 N 00 N
12 20250509 140145 57 100.00 KOSPI 화학 N N N N N 4140 -5 5 -0.12 289009301 70139 111.10 4270 4270 4020 5380 2905 4145 4120.52 4.31 0 -29835 4248 4196 4118 4066 3988 4222 4092 170 1235 500 3060 5 1 34000000 1408 17.47 1.82 12 0.21 237.00 2274.00 5660 20240924 -26.86 3000 20240805 38.00 4950 -16.36 20250221 3580 15.64 20250409 5660 -26.86 20240924 3000 38.00 20240805 2.21 Y 003720 500 170 억 1465907 N N 5150 N 00 N