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
003780/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,5870,-2420,5,-29.19,38729455455,6616222,771.91,5810,6100,5810,10770,5810,8290,5853.19,1.92,0,31601,9430,8860,8490,7920,7550,8675,7735,65,2480,500,5130,10,1,13000000,763,7.59,1.19,12,50.89,773.00,4951.00,12100,20250203,-51.49,5620,20240805,4.45,12100,-51.49,20250203,5810,1.03,20250414,12100,-51.49,20250203,5620,4.45,20240805,8.59,Y,003780,500,65 억,,250107,N,N,9234,N,00,N
20250414,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5900,-2390,5,-28.83,37155051105,6346930,740.49,5810,6100,5810,10770,5810,8290,5853.50,1.92,0,48369,9430,8860,8490,7920,7550,8675,7735,65,2480,500,5130,10,1,13000000,767,7.63,1.19,12,48.82,773.00,4951.00,12100,20250203,-51.24,5620,20240805,4.98,12100,-51.24,20250203,5810,1.55,20250414,12100,-51.24,20250203,5620,4.98,20240805,8.59,Y,003780,500,65 억,,250107,N,N,11370,N,00,N
20250414,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5850,-2440,5,-29.43,35661666420,6092556,710.82,5810,6100,5810,10770,5810,8290,5852.77,1.92,0,72382,9430,8860,8490,7920,7550,8675,7735,65,2480,500,5130,10,1,13000000,761,7.57,1.18,12,46.87,773.00,4951.00,12100,20250203,-51.65,5620,20240805,4.09,12100,-51.65,20250203,5810,0.69,20250414,12100,-51.65,20250203,5620,4.09,20240805,8.59,Y,003780,500,65 억,,250107,N,N,11370,N,00,N
20250414,130148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5870,-2420,5,-29.19,33543939575,5729754,668.49,5810,6100,5810,10770,5810,8290,5853.76,1.92,0,97819,9430,8860,8490,7920,7550,8675,7735,65,2480,500,5130,10,1,13000000,763,7.59,1.19,12,44.08,773.00,4951.00,12100,20250203,-51.49,5620,20240805,4.45,12100,-51.49,20250203,5810,1.03,20250414,12100,-51.49,20250203,5620,4.45,20240805,8.59,Y,003780,500,65 억,,250107,N,N,11370,N,00,N
20250414,120148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,-2330,5,-28.11,30771957095,5260286,613.72,5810,6100,5810,10770,5810,8290,5849.23,1.92,0,201581,9430,8860,8490,7920,7550,8675,7735,65,2480,500,5130,10,1,13000000,775,7.71,1.20,12,40.46,773.00,4951.00,12100,20250203,-50.74,5620,20240805,6.05,12100,-50.74,20250203,5810,2.58,20250414,12100,-50.74,20250203,5620,6.05,20240805,8.59,Y,003780,500,65 억,,250107,N,N,11370,N,00,N
20250414,110147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5900,-2390,5,-28.83,27724190585,4746288,553.75,5810,6100,5810,10770,5810,8290,5840.53,1.92,0,212470,9430,8860,8490,7920,7550,8675,7735,65,2480,500,5130,10,1,13000000,767,7.63,1.19,12,36.51,773.00,4951.00,12100,20250203,-51.24,5620,20240805,4.98,12100,-51.24,20250203,5810,1.55,20250414,12100,-51.24,20250203,5620,4.98,20240805,8.59,Y,003780,500,65 억,,250107,N,N,11370,N,00,N
20250414,100147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5820,-2470,5,-29.79,21706950205,3723653,434.44,5810,6100,5810,10770,5810,8290,5828.58,1.92,0,204832,9430,8860,8490,7920,7550,8675,7735,65,2480,500,5130,10,1,13000000,757,7.53,1.18,12,28.64,773.00,4951.00,12100,20250203,-51.90,5620,20240805,3.56,12100,-51.90,20250203,5810,0.17,20250414,12100,-51.90,20250203,5620,3.56,20240805,8.59,Y,003780,500,65 억,,250107,N,N,11370,N,00,N
20250414,090147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8290,0,3,0.00,11274400,1360,0.16,0,0,0,10770,5810,8290,0.00,1.92,0,0,9430,8860,8490,7920,7550,8675,7735,65,2480,500,5130,10,1,13000000,1078,10.72,1.67,12,0.01,773.00,4951.00,12100,20250203,-31.49,5620,20240805,47.51,12100,-31.49,20250203,6840,21.20,20250404,12100,-31.49,20250203,5620,47.51,20240805,8.59,Y,003780,500,65 억,,250107,Y,N,11370,N,00,N
20250411,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8290,-750,5,-8.30,6941510160,827203,96.95,9060,9060,8120,11750,6330,9040,8390.81,1.81,0,-3805,9680,9360,9000,8680,8320,9180,8500,65,2710,500,5600,10,1,13000000,1078,10.72,1.67,12,6.36,773.00,4951.00,12100,20250203,-31.49,5620,20240805,47.51,12100,-31.49,20250203,6840,21.20,20250404,12100,-31.49,20250203,5620,47.51,20240805,8.43,Y,003780,500,65 억,,234706,N,N,11370,N,00,N
20250411,150147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8225,-815,5,-9.02,6636158810,790281,92.63,9060,9060,8120,11750,6330,9040,8396.35,1.81,0,-9294,9680,9360,9000,8680,8320,9180,8500,65,2710,500,5600,10,1,13000000,1069,10.64,1.66,12,6.08,773.00,4951.00,12100,20250203,-32.02,5620,20240805,46.35,12100,-32.02,20250203,6840,20.25,20250404,12100,-32.02,20250203,5620,46.35,20240805,8.43,Y,003780,500,65 억,,234706,N,N,3736,N,00,N
20250411,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8170,-870,5,-9.62,6283245965,747344,87.59,9060,9060,8120,11750,6330,9040,8406.53,1.81,0,-3118,9680,9360,9000,8680,8320,9180,8500,65,2710,500,5600,10,1,13000000,1062,10.57,1.65,12,5.75,773.00,4951.00,12100,20250203,-32.48,5620,20240805,45.37,12100,-32.48,20250203,6840,19.44,20250404,12100,-32.48,20250203,5620,45.37,20240805,8.43,Y,003780,500,65 억,,234706,N,N,3736,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 5870 -2420 5 -29.19 38729455455 6616222 771.91 5810 6100 5810 10770 5810 8290 5853.19 1.92 0 31601 9430 8860 8490 7920 7550 8675 7735 65 2480 500 5130 10 1 13000000 763 7.59 1.19 12 50.89 773.00 4951.00 12100 20250203 -51.49 5620 20240805 4.45 12100 -51.49 20250203 5810 1.03 20250414 12100 -51.49 20250203 5620 4.45 20240805 8.59 Y 003780 500 65 억 250107 N N 9234 N 00 N
3 20250414 150148 57 100.00 KOSPI 화학 N N N N N 5900 -2390 5 -28.83 37155051105 6346930 740.49 5810 6100 5810 10770 5810 8290 5853.50 1.92 0 48369 9430 8860 8490 7920 7550 8675 7735 65 2480 500 5130 10 1 13000000 767 7.63 1.19 12 48.82 773.00 4951.00 12100 20250203 -51.24 5620 20240805 4.98 12100 -51.24 20250203 5810 1.55 20250414 12100 -51.24 20250203 5620 4.98 20240805 8.59 Y 003780 500 65 억 250107 N N 11370 N 00 N
4 20250414 140147 57 100.00 KOSPI 화학 N N N N N 5850 -2440 5 -29.43 35661666420 6092556 710.82 5810 6100 5810 10770 5810 8290 5852.77 1.92 0 72382 9430 8860 8490 7920 7550 8675 7735 65 2480 500 5130 10 1 13000000 761 7.57 1.18 12 46.87 773.00 4951.00 12100 20250203 -51.65 5620 20240805 4.09 12100 -51.65 20250203 5810 0.69 20250414 12100 -51.65 20250203 5620 4.09 20240805 8.59 Y 003780 500 65 억 250107 N N 11370 N 00 N
5 20250414 130148 57 100.00 KOSPI 화학 N N N N N 5870 -2420 5 -29.19 33543939575 5729754 668.49 5810 6100 5810 10770 5810 8290 5853.76 1.92 0 97819 9430 8860 8490 7920 7550 8675 7735 65 2480 500 5130 10 1 13000000 763 7.59 1.19 12 44.08 773.00 4951.00 12100 20250203 -51.49 5620 20240805 4.45 12100 -51.49 20250203 5810 1.03 20250414 12100 -51.49 20250203 5620 4.45 20240805 8.59 Y 003780 500 65 억 250107 N N 11370 N 00 N
6 20250414 120148 57 100.00 KOSPI 화학 N N N N N 5960 -2330 5 -28.11 30771957095 5260286 613.72 5810 6100 5810 10770 5810 8290 5849.23 1.92 0 201581 9430 8860 8490 7920 7550 8675 7735 65 2480 500 5130 10 1 13000000 775 7.71 1.20 12 40.46 773.00 4951.00 12100 20250203 -50.74 5620 20240805 6.05 12100 -50.74 20250203 5810 2.58 20250414 12100 -50.74 20250203 5620 6.05 20240805 8.59 Y 003780 500 65 억 250107 N N 11370 N 00 N
7 20250414 110147 57 100.00 KOSPI 화학 N N N N N 5900 -2390 5 -28.83 27724190585 4746288 553.75 5810 6100 5810 10770 5810 8290 5840.53 1.92 0 212470 9430 8860 8490 7920 7550 8675 7735 65 2480 500 5130 10 1 13000000 767 7.63 1.19 12 36.51 773.00 4951.00 12100 20250203 -51.24 5620 20240805 4.98 12100 -51.24 20250203 5810 1.55 20250414 12100 -51.24 20250203 5620 4.98 20240805 8.59 Y 003780 500 65 억 250107 N N 11370 N 00 N
8 20250414 100147 57 100.00 KOSPI 화학 N N N N N 5820 -2470 5 -29.79 21706950205 3723653 434.44 5810 6100 5810 10770 5810 8290 5828.58 1.92 0 204832 9430 8860 8490 7920 7550 8675 7735 65 2480 500 5130 10 1 13000000 757 7.53 1.18 12 28.64 773.00 4951.00 12100 20250203 -51.90 5620 20240805 3.56 12100 -51.90 20250203 5810 0.17 20250414 12100 -51.90 20250203 5620 3.56 20240805 8.59 Y 003780 500 65 억 250107 N N 11370 N 00 N
9 20250414 090147 57 100.00 KOSPI 화학 N N N N N 8290 0 3 0.00 11274400 1360 0.16 0 0 0 10770 5810 8290 0.00 1.92 0 0 9430 8860 8490 7920 7550 8675 7735 65 2480 500 5130 10 1 13000000 1078 10.72 1.67 12 0.01 773.00 4951.00 12100 20250203 -31.49 5620 20240805 47.51 12100 -31.49 20250203 6840 21.20 20250404 12100 -31.49 20250203 5620 47.51 20240805 8.59 Y 003780 500 65 억 250107 Y N 11370 N 00 N
10 20250411 160147 57 100.00 KOSPI 화학 N N N N N 8290 -750 5 -8.30 6941510160 827203 96.95 9060 9060 8120 11750 6330 9040 8390.81 1.81 0 -3805 9680 9360 9000 8680 8320 9180 8500 65 2710 500 5600 10 1 13000000 1078 10.72 1.67 12 6.36 773.00 4951.00 12100 20250203 -31.49 5620 20240805 47.51 12100 -31.49 20250203 6840 21.20 20250404 12100 -31.49 20250203 5620 47.51 20240805 8.43 Y 003780 500 65 억 234706 N N 11370 N 00 N
11 20250411 150147 57 100.00 KOSPI 화학 N N N N N 8225 -815 5 -9.02 6636158810 790281 92.63 9060 9060 8120 11750 6330 9040 8396.35 1.81 0 -9294 9680 9360 9000 8680 8320 9180 8500 65 2710 500 5600 10 1 13000000 1069 10.64 1.66 12 6.08 773.00 4951.00 12100 20250203 -32.02 5620 20240805 46.35 12100 -32.02 20250203 6840 20.25 20250404 12100 -32.02 20250203 5620 46.35 20240805 8.43 Y 003780 500 65 억 234706 N N 3736 N 00 N
12 20250411 140147 57 100.00 KOSPI 화학 N N N N N 8170 -870 5 -9.62 6283245965 747344 87.59 9060 9060 8120 11750 6330 9040 8406.53 1.81 0 -3118 9680 9360 9000 8680 8320 9180 8500 65 2710 500 5600 10 1 13000000 1062 10.57 1.65 12 5.75 773.00 4951.00 12100 20250203 -32.48 5620 20240805 45.37 12100 -32.48 20250203 6840 19.44 20250404 12100 -32.48 20250203 5620 45.37 20240805 8.43 Y 003780 500 65 억 234706 N N 3736 N 00 N