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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4085,170,2,4.34,506841612,126024,168.23,3995,4085,3945,5080,2745,3915,4021.79,4.79,0,2540,4055,3985,3855,3785,3655,4020,3820,170,1165,500,2890,5,1,34000000,1389,17.24,1.80,12,0.37,237.00,2274.00,5660,20240924,-27.83,3000,20240805,36.17,4950,-17.47,20250221,3580,14.11,20250409,5660,-27.83,20240924,3000,36.17,20240805,2.13,Y,003720,500,170 억,,1629578,N,N,929,N,00,N
20250414,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4075,160,2,4.09,484085847,120439,160.78,3995,4080,3945,5080,2745,3915,4019.34,4.79,0,2422,4055,3985,3855,3785,3655,4020,3820,170,1165,500,2890,5,1,34000000,1386,17.19,1.79,12,0.35,237.00,2274.00,5660,20240924,-28.00,3000,20240805,35.83,4950,-17.68,20250221,3580,13.83,20250409,5660,-28.00,20240924,3000,35.83,20240805,2.13,Y,003720,500,170 억,,1629578,N,N,466,N,00,N
20250414,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4065,150,2,3.83,395110392,98559,131.57,3995,4080,3945,5080,2745,3915,4008.87,4.79,0,-4220,4055,3985,3855,3785,3655,4020,3820,170,1165,500,2890,5,1,34000000,1382,17.15,1.79,12,0.29,237.00,2274.00,5660,20240924,-28.18,3000,20240805,35.50,4950,-17.88,20250221,3580,13.55,20250409,5660,-28.18,20240924,3000,35.50,20240805,2.13,Y,003720,500,170 억,,1629578,N,N,466,N,00,N
20250414,130147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4065,150,2,3.83,357752037,89352,119.28,3995,4080,3945,5080,2745,3915,4003.85,4.79,0,-3802,4055,3985,3855,3785,3655,4020,3820,170,1165,500,2890,5,1,34000000,1382,17.15,1.79,12,0.26,237.00,2274.00,5660,20240924,-28.18,3000,20240805,35.50,4950,-17.88,20250221,3580,13.55,20250409,5660,-28.18,20240924,3000,35.50,20240805,2.13,Y,003720,500,170 억,,1629578,N,N,466,N,00,N
20250414,120148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4015,100,2,2.55,273016475,68443,91.37,3995,4030,3945,5080,2745,3915,3988.96,4.79,0,1056,4055,3985,3855,3785,3655,4020,3820,170,1165,500,2890,5,1,34000000,1365,16.94,1.77,12,0.20,237.00,2274.00,5660,20240924,-29.06,3000,20240805,33.83,4950,-18.89,20250221,3580,12.15,20250409,5660,-29.06,20240924,3000,33.83,20240805,2.13,Y,003720,500,170 억,,1629578,N,N,466,N,00,N
20250414,110147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3970,55,2,1.40,210784060,52896,70.61,3995,4030,3945,5080,2745,3915,3984.88,4.79,0,-3363,4055,3985,3855,3785,3655,4020,3820,170,1165,500,2890,5,1,34000000,1350,16.75,1.75,12,0.16,237.00,2274.00,5660,20240924,-29.86,3000,20240805,32.33,4950,-19.80,20250221,3580,10.89,20250409,5660,-29.86,20240924,3000,32.33,20240805,2.13,Y,003720,500,170 억,,1629578,N,N,466,N,00,N
20250414,100147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3990,75,2,1.92,173155175,43443,57.99,3995,4030,3945,5080,2745,3915,3985.80,4.79,0,-3072,4055,3985,3855,3785,3655,4020,3820,170,1165,500,2890,5,1,34000000,1357,16.84,1.75,12,0.13,237.00,2274.00,5660,20240924,-29.51,3000,20240805,33.00,4950,-19.39,20250221,3580,11.45,20250409,5660,-29.51,20240924,3000,33.00,20240805,2.13,Y,003720,500,170 억,,1629578,N,N,466,N,00,N
20250414,090147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3990,75,2,1.92,44288970,11089,14.80,3995,4000,3965,5080,2745,3915,3993.96,4.79,0,-10697,4055,3985,3855,3785,3655,4020,3820,170,1165,500,2890,5,1,34000000,1357,16.84,1.75,12,0.03,237.00,2274.00,5660,20240924,-29.51,3000,20240805,33.00,4950,-19.39,20250221,3580,11.45,20250409,5660,-29.51,20240924,3000,33.00,20240805,2.13,Y,003720,500,170 억,,1629578,N,N,466,N,00,N
20250411,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3915,60,2,1.56,288745622,74910,97.29,3725,3925,3725,5010,2700,3855,3854.57,4.77,0,7603,3935,3895,3820,3780,3705,3915,3800,170,1155,500,2850,5,1,34000000,1331,16.52,1.72,12,0.22,237.00,2274.00,5660,20240924,-30.83,3000,20240805,30.50,4950,-20.91,20250221,3580,9.36,20250409,5660,-30.83,20240924,3000,30.50,20240805,2.16,Y,003720,500,170 억,,1621933,N,N,466,N,00,N
20250411,150147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3915,60,2,1.56,278873212,72386,94.01,3725,3925,3725,5010,2700,3855,3852.58,4.77,0,7667,3935,3895,3820,3780,3705,3915,3800,170,1155,500,2850,5,1,34000000,1331,16.52,1.72,12,0.21,237.00,2274.00,5660,20240924,-30.83,3000,20240805,30.50,4950,-20.91,20250221,3580,9.36,20250409,5660,-30.83,20240924,3000,30.50,20240805,2.16,Y,003720,500,170 억,,1621933,N,N,395,N,00,N
20250411,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3895,40,2,1.04,207493402,54090,70.25,3725,3925,3725,5010,2700,3855,3836.08,4.77,0,168,3935,3895,3820,3780,3705,3915,3800,170,1155,500,2850,5,1,34000000,1324,16.43,1.71,12,0.16,237.00,2274.00,5660,20240924,-31.18,3000,20240805,29.83,4950,-21.31,20250221,3580,8.80,20250409,5660,-31.18,20240924,3000,29.83,20240805,2.16,Y,003720,500,170 억,,1621933,N,N,395,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 20250414 160147 57 100.00 KOSPI 화학 N N N N N 4085 170 2 4.34 506841612 126024 168.23 3995 4085 3945 5080 2745 3915 4021.79 4.79 0 2540 4055 3985 3855 3785 3655 4020 3820 170 1165 500 2890 5 1 34000000 1389 17.24 1.80 12 0.37 237.00 2274.00 5660 20240924 -27.83 3000 20240805 36.17 4950 -17.47 20250221 3580 14.11 20250409 5660 -27.83 20240924 3000 36.17 20240805 2.13 Y 003720 500 170 억 1629578 N N 929 N 00 N
3 20250414 150148 57 100.00 KOSPI 화학 N N N N N 4075 160 2 4.09 484085847 120439 160.78 3995 4080 3945 5080 2745 3915 4019.34 4.79 0 2422 4055 3985 3855 3785 3655 4020 3820 170 1165 500 2890 5 1 34000000 1386 17.19 1.79 12 0.35 237.00 2274.00 5660 20240924 -28.00 3000 20240805 35.83 4950 -17.68 20250221 3580 13.83 20250409 5660 -28.00 20240924 3000 35.83 20240805 2.13 Y 003720 500 170 억 1629578 N N 466 N 00 N
4 20250414 140147 57 100.00 KOSPI 화학 N N N N N 4065 150 2 3.83 395110392 98559 131.57 3995 4080 3945 5080 2745 3915 4008.87 4.79 0 -4220 4055 3985 3855 3785 3655 4020 3820 170 1165 500 2890 5 1 34000000 1382 17.15 1.79 12 0.29 237.00 2274.00 5660 20240924 -28.18 3000 20240805 35.50 4950 -17.88 20250221 3580 13.55 20250409 5660 -28.18 20240924 3000 35.50 20240805 2.13 Y 003720 500 170 억 1629578 N N 466 N 00 N
5 20250414 130147 57 100.00 KOSPI 화학 N N N N N 4065 150 2 3.83 357752037 89352 119.28 3995 4080 3945 5080 2745 3915 4003.85 4.79 0 -3802 4055 3985 3855 3785 3655 4020 3820 170 1165 500 2890 5 1 34000000 1382 17.15 1.79 12 0.26 237.00 2274.00 5660 20240924 -28.18 3000 20240805 35.50 4950 -17.88 20250221 3580 13.55 20250409 5660 -28.18 20240924 3000 35.50 20240805 2.13 Y 003720 500 170 억 1629578 N N 466 N 00 N
6 20250414 120148 57 100.00 KOSPI 화학 N N N N N 4015 100 2 2.55 273016475 68443 91.37 3995 4030 3945 5080 2745 3915 3988.96 4.79 0 1056 4055 3985 3855 3785 3655 4020 3820 170 1165 500 2890 5 1 34000000 1365 16.94 1.77 12 0.20 237.00 2274.00 5660 20240924 -29.06 3000 20240805 33.83 4950 -18.89 20250221 3580 12.15 20250409 5660 -29.06 20240924 3000 33.83 20240805 2.13 Y 003720 500 170 억 1629578 N N 466 N 00 N
7 20250414 110147 57 100.00 KOSPI 화학 N N N N N 3970 55 2 1.40 210784060 52896 70.61 3995 4030 3945 5080 2745 3915 3984.88 4.79 0 -3363 4055 3985 3855 3785 3655 4020 3820 170 1165 500 2890 5 1 34000000 1350 16.75 1.75 12 0.16 237.00 2274.00 5660 20240924 -29.86 3000 20240805 32.33 4950 -19.80 20250221 3580 10.89 20250409 5660 -29.86 20240924 3000 32.33 20240805 2.13 Y 003720 500 170 억 1629578 N N 466 N 00 N
8 20250414 100147 57 100.00 KOSPI 화학 N N N N N 3990 75 2 1.92 173155175 43443 57.99 3995 4030 3945 5080 2745 3915 3985.80 4.79 0 -3072 4055 3985 3855 3785 3655 4020 3820 170 1165 500 2890 5 1 34000000 1357 16.84 1.75 12 0.13 237.00 2274.00 5660 20240924 -29.51 3000 20240805 33.00 4950 -19.39 20250221 3580 11.45 20250409 5660 -29.51 20240924 3000 33.00 20240805 2.13 Y 003720 500 170 억 1629578 N N 466 N 00 N
9 20250414 090147 57 100.00 KOSPI 화학 N N N N N 3990 75 2 1.92 44288970 11089 14.80 3995 4000 3965 5080 2745 3915 3993.96 4.79 0 -10697 4055 3985 3855 3785 3655 4020 3820 170 1165 500 2890 5 1 34000000 1357 16.84 1.75 12 0.03 237.00 2274.00 5660 20240924 -29.51 3000 20240805 33.00 4950 -19.39 20250221 3580 11.45 20250409 5660 -29.51 20240924 3000 33.00 20240805 2.13 Y 003720 500 170 억 1629578 N N 466 N 00 N
10 20250411 160147 57 100.00 KOSPI 화학 N N N N N 3915 60 2 1.56 288745622 74910 97.29 3725 3925 3725 5010 2700 3855 3854.57 4.77 0 7603 3935 3895 3820 3780 3705 3915 3800 170 1155 500 2850 5 1 34000000 1331 16.52 1.72 12 0.22 237.00 2274.00 5660 20240924 -30.83 3000 20240805 30.50 4950 -20.91 20250221 3580 9.36 20250409 5660 -30.83 20240924 3000 30.50 20240805 2.16 Y 003720 500 170 억 1621933 N N 466 N 00 N
11 20250411 150147 57 100.00 KOSPI 화학 N N N N N 3915 60 2 1.56 278873212 72386 94.01 3725 3925 3725 5010 2700 3855 3852.58 4.77 0 7667 3935 3895 3820 3780 3705 3915 3800 170 1155 500 2850 5 1 34000000 1331 16.52 1.72 12 0.21 237.00 2274.00 5660 20240924 -30.83 3000 20240805 30.50 4950 -20.91 20250221 3580 9.36 20250409 5660 -30.83 20240924 3000 30.50 20240805 2.16 Y 003720 500 170 억 1621933 N N 395 N 00 N
12 20250411 140147 57 100.00 KOSPI 화학 N N N N N 3895 40 2 1.04 207493402 54090 70.25 3725 3925 3725 5010 2700 3855 3836.08 4.77 0 168 3935 3895 3820 3780 3705 3915 3800 170 1155 500 2850 5 1 34000000 1324 16.43 1.71 12 0.16 237.00 2274.00 5660 20240924 -31.18 3000 20240805 29.83 4950 -21.31 20250221 3580 8.80 20250409 5660 -31.18 20240924 3000 29.83 20240805 2.16 Y 003720 500 170 억 1621933 N N 395 N 00 N