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
003780/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
20250512,160145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5740,80,2,1.41,967242245,168961,90.04,5670,5790,5660,7350,3970,5660,5724.65,4.07,0,74727,5833,5746,5673,5586,5513,5710,5550,65,1690,500,3500,10,1,13000000,746,7.43,1.16,12,1.30,773.00,4951.00,12100,20250203,-52.56,5400,20250423,6.30,12100,-52.56,20250203,5400,6.30,20250423,12100,-52.56,20250203,5400,6.30,20250423,6.14,Y,003780,500,65 억,,529323,N,N,13,N,00,N
20250512,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5730,70,2,1.24,890151595,155525,82.88,5670,5790,5660,7350,3970,5660,5723.53,4.07,0,68784,5833,5746,5673,5586,5513,5710,5550,65,1690,500,3500,10,1,13000000,745,7.41,1.16,12,1.20,773.00,4951.00,12100,20250203,-52.64,5400,20250423,6.11,12100,-52.64,20250203,5400,6.11,20250423,12100,-52.64,20250203,5400,6.11,20250423,6.14,Y,003780,500,65 억,,529323,N,N,1436,N,00,N
20250512,140146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5730,70,2,1.24,752643840,131471,70.06,5670,5790,5660,7350,3970,5660,5724.79,4.07,0,61806,5833,5746,5673,5586,5513,5710,5550,65,1690,500,3500,10,1,13000000,745,7.41,1.16,12,1.01,773.00,4951.00,12100,20250203,-52.64,5400,20250423,6.11,12100,-52.64,20250203,5400,6.11,20250423,12100,-52.64,20250203,5400,6.11,20250423,6.14,Y,003780,500,65 억,,529323,N,N,1436,N,00,N
20250512,130146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5720,60,2,1.06,722429730,126200,67.25,5670,5790,5660,7350,3970,5660,5724.48,4.07,0,59234,5833,5746,5673,5586,5513,5710,5550,65,1690,500,3500,10,1,13000000,744,7.40,1.16,12,0.97,773.00,4951.00,12100,20250203,-52.73,5400,20250423,5.93,12100,-52.73,20250203,5400,5.93,20250423,12100,-52.73,20250203,5400,5.93,20250423,6.14,Y,003780,500,65 억,,529323,N,N,1436,N,00,N
20250512,120147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5750,90,2,1.59,626341440,109398,58.30,5670,5790,5660,7350,3970,5660,5725.35,4.07,0,53122,5833,5746,5673,5586,5513,5710,5550,65,1690,500,3500,10,1,13000000,748,7.44,1.16,12,0.84,773.00,4951.00,12100,20250203,-52.48,5400,20250423,6.48,12100,-52.48,20250203,5400,6.48,20250423,12100,-52.48,20250203,5400,6.48,20250423,6.14,Y,003780,500,65 억,,529323,N,N,1436,N,00,N
20250512,110146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5760,100,2,1.77,501831090,87800,46.79,5670,5760,5660,7350,3970,5660,5715.62,4.07,0,52414,5833,5746,5673,5586,5513,5710,5550,65,1690,500,3500,10,1,13000000,749,7.45,1.16,12,0.68,773.00,4951.00,12100,20250203,-52.40,5400,20250423,6.67,12100,-52.40,20250203,5400,6.67,20250423,12100,-52.40,20250203,5400,6.67,20250423,6.14,Y,003780,500,65 억,,529323,N,N,1436,N,00,N
20250512,100147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5750,90,2,1.59,421743970,73865,39.36,5670,5760,5660,7350,3970,5660,5709.66,4.07,0,44511,5833,5746,5673,5586,5513,5710,5550,65,1690,500,3500,10,1,13000000,748,7.44,1.16,12,0.57,773.00,4951.00,12100,20250203,-52.48,5400,20250423,6.48,12100,-52.48,20250203,5400,6.48,20250423,12100,-52.48,20250203,5400,6.48,20250423,6.14,Y,003780,500,65 억,,529323,N,N,1436,N,00,N
20250512,090146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5680,20,2,0.35,14495520,2556,1.36,5670,5680,5660,7350,3970,5660,5671.17,4.07,0,275,5833,5746,5673,5586,5513,5710,5550,65,1690,500,3500,10,1,13000000,738,7.35,1.15,12,0.02,773.00,4951.00,12100,20250203,-53.06,5400,20250423,5.19,12100,-53.06,20250203,5400,5.19,20250423,12100,-53.06,20250203,5400,5.19,20250423,6.14,Y,003780,500,65 억,,529323,N,N,1436,N,00,N
20250509,160145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5660,-100,5,-1.74,1044597650,184443,184.20,5750,5760,5600,7480,4040,5760,5663.55,3.93,0,17070,5846,5802,5766,5722,5686,5825,5745,65,1720,500,3570,10,1,13000000,736,7.32,1.14,12,1.42,773.00,4951.00,12100,20250203,-53.22,5400,20250423,4.81,12100,-53.22,20250203,5400,4.81,20250423,12100,-53.22,20250203,5400,4.81,20250423,5.91,Y,003780,500,65 억,,510853,N,N,1436,N,00,N
20250509,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5690,-70,5,-1.22,786192280,138490,138.30,5750,5760,5610,7480,4040,5760,5676.89,3.93,0,-2592,5846,5802,5766,5722,5686,5825,5745,65,1720,500,3570,10,1,13000000,740,7.36,1.15,12,1.07,773.00,4951.00,12100,20250203,-52.98,5400,20250423,5.37,12100,-52.98,20250203,5400,5.37,20250423,12100,-52.98,20250203,5400,5.37,20250423,5.91,Y,003780,500,65 억,,510853,N,N,1031,N,00,N
20250509,140145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5700,-60,5,-1.04,392126970,68744,68.65,5750,5760,5680,7480,4040,5760,5704.16,3.93,0,-12025,5846,5802,5766,5722,5686,5825,5745,65,1720,500,3570,10,1,13000000,741,7.37,1.15,12,0.53,773.00,4951.00,12100,20250203,-52.89,5400,20250423,5.56,12100,-52.89,20250203,5400,5.56,20250423,12100,-52.89,20250203,5400,5.56,20250423,5.91,Y,003780,500,65 억,,510853,N,N,1031,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 160145 57 100.00 KOSPI 화학 N N N N N 5740 80 2 1.41 967242245 168961 90.04 5670 5790 5660 7350 3970 5660 5724.65 4.07 0 74727 5833 5746 5673 5586 5513 5710 5550 65 1690 500 3500 10 1 13000000 746 7.43 1.16 12 1.30 773.00 4951.00 12100 20250203 -52.56 5400 20250423 6.30 12100 -52.56 20250203 5400 6.30 20250423 12100 -52.56 20250203 5400 6.30 20250423 6.14 Y 003780 500 65 억 529323 N N 13 N 00 N
3 20250512 150146 57 100.00 KOSPI 화학 N N N N N 5730 70 2 1.24 890151595 155525 82.88 5670 5790 5660 7350 3970 5660 5723.53 4.07 0 68784 5833 5746 5673 5586 5513 5710 5550 65 1690 500 3500 10 1 13000000 745 7.41 1.16 12 1.20 773.00 4951.00 12100 20250203 -52.64 5400 20250423 6.11 12100 -52.64 20250203 5400 6.11 20250423 12100 -52.64 20250203 5400 6.11 20250423 6.14 Y 003780 500 65 억 529323 N N 1436 N 00 N
4 20250512 140146 57 100.00 KOSPI 화학 N N N N N 5730 70 2 1.24 752643840 131471 70.06 5670 5790 5660 7350 3970 5660 5724.79 4.07 0 61806 5833 5746 5673 5586 5513 5710 5550 65 1690 500 3500 10 1 13000000 745 7.41 1.16 12 1.01 773.00 4951.00 12100 20250203 -52.64 5400 20250423 6.11 12100 -52.64 20250203 5400 6.11 20250423 12100 -52.64 20250203 5400 6.11 20250423 6.14 Y 003780 500 65 억 529323 N N 1436 N 00 N
5 20250512 130146 57 100.00 KOSPI 화학 N N N N N 5720 60 2 1.06 722429730 126200 67.25 5670 5790 5660 7350 3970 5660 5724.48 4.07 0 59234 5833 5746 5673 5586 5513 5710 5550 65 1690 500 3500 10 1 13000000 744 7.40 1.16 12 0.97 773.00 4951.00 12100 20250203 -52.73 5400 20250423 5.93 12100 -52.73 20250203 5400 5.93 20250423 12100 -52.73 20250203 5400 5.93 20250423 6.14 Y 003780 500 65 억 529323 N N 1436 N 00 N
6 20250512 120147 57 100.00 KOSPI 화학 N N N N N 5750 90 2 1.59 626341440 109398 58.30 5670 5790 5660 7350 3970 5660 5725.35 4.07 0 53122 5833 5746 5673 5586 5513 5710 5550 65 1690 500 3500 10 1 13000000 748 7.44 1.16 12 0.84 773.00 4951.00 12100 20250203 -52.48 5400 20250423 6.48 12100 -52.48 20250203 5400 6.48 20250423 12100 -52.48 20250203 5400 6.48 20250423 6.14 Y 003780 500 65 억 529323 N N 1436 N 00 N
7 20250512 110146 57 100.00 KOSPI 화학 N N N N N 5760 100 2 1.77 501831090 87800 46.79 5670 5760 5660 7350 3970 5660 5715.62 4.07 0 52414 5833 5746 5673 5586 5513 5710 5550 65 1690 500 3500 10 1 13000000 749 7.45 1.16 12 0.68 773.00 4951.00 12100 20250203 -52.40 5400 20250423 6.67 12100 -52.40 20250203 5400 6.67 20250423 12100 -52.40 20250203 5400 6.67 20250423 6.14 Y 003780 500 65 억 529323 N N 1436 N 00 N
8 20250512 100147 57 100.00 KOSPI 화학 N N N N N 5750 90 2 1.59 421743970 73865 39.36 5670 5760 5660 7350 3970 5660 5709.66 4.07 0 44511 5833 5746 5673 5586 5513 5710 5550 65 1690 500 3500 10 1 13000000 748 7.44 1.16 12 0.57 773.00 4951.00 12100 20250203 -52.48 5400 20250423 6.48 12100 -52.48 20250203 5400 6.48 20250423 12100 -52.48 20250203 5400 6.48 20250423 6.14 Y 003780 500 65 억 529323 N N 1436 N 00 N
9 20250512 090146 57 100.00 KOSPI 화학 N N N N N 5680 20 2 0.35 14495520 2556 1.36 5670 5680 5660 7350 3970 5660 5671.17 4.07 0 275 5833 5746 5673 5586 5513 5710 5550 65 1690 500 3500 10 1 13000000 738 7.35 1.15 12 0.02 773.00 4951.00 12100 20250203 -53.06 5400 20250423 5.19 12100 -53.06 20250203 5400 5.19 20250423 12100 -53.06 20250203 5400 5.19 20250423 6.14 Y 003780 500 65 억 529323 N N 1436 N 00 N
10 20250509 160145 57 100.00 KOSPI 화학 N N N N N 5660 -100 5 -1.74 1044597650 184443 184.20 5750 5760 5600 7480 4040 5760 5663.55 3.93 0 17070 5846 5802 5766 5722 5686 5825 5745 65 1720 500 3570 10 1 13000000 736 7.32 1.14 12 1.42 773.00 4951.00 12100 20250203 -53.22 5400 20250423 4.81 12100 -53.22 20250203 5400 4.81 20250423 12100 -53.22 20250203 5400 4.81 20250423 5.91 Y 003780 500 65 억 510853 N N 1436 N 00 N
11 20250509 150146 57 100.00 KOSPI 화학 N N N N N 5690 -70 5 -1.22 786192280 138490 138.30 5750 5760 5610 7480 4040 5760 5676.89 3.93 0 -2592 5846 5802 5766 5722 5686 5825 5745 65 1720 500 3570 10 1 13000000 740 7.36 1.15 12 1.07 773.00 4951.00 12100 20250203 -52.98 5400 20250423 5.37 12100 -52.98 20250203 5400 5.37 20250423 12100 -52.98 20250203 5400 5.37 20250423 5.91 Y 003780 500 65 억 510853 N N 1031 N 00 N
12 20250509 140145 57 100.00 KOSPI 화학 N N N N N 5700 -60 5 -1.04 392126970 68744 68.65 5750 5760 5680 7480 4040 5760 5704.16 3.93 0 -12025 5846 5802 5766 5722 5686 5825 5745 65 1720 500 3570 10 1 13000000 741 7.37 1.15 12 0.53 773.00 4951.00 12100 20250203 -52.89 5400 20250423 5.56 12100 -52.89 20250203 5400 5.56 20250423 12100 -52.89 20250203 5400 5.56 20250423 5.91 Y 003780 500 65 억 510853 N N 1031 N 00 N