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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003720/price/prices-20250301.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
20250306,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4265,-175,5,-3.94,721751237,166781,119.25,4410,4480,4200,5770,3110,4440,4327.71,3.65,0,-35348,4560,4500,4410,4350,4260,4530,4380,170,1330,500,3190,5,1,34000000,1450,7.78,2.08,12,0.49,548.00,2051.00,5660,20240924,-24.65,3000,20240805,42.17,4950,-13.84,20250221,3615,17.98,20250102,5660,-24.65,20240924,3000,42.17,20240805,2.55,N,003720,500,170 억,,1242152,N,N,4,N,00,N
20250306,150147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4265,-175,5,-3.94,522163622,119795,85.65,4410,4480,4250,5770,3110,4440,4358.81,3.65,0,-39810,4560,4500,4410,4350,4260,4530,4380,170,1330,500,3190,5,1,34000000,1450,7.78,2.08,12,0.35,548.00,2051.00,5660,20240924,-24.65,3000,20240805,42.17,4950,-13.84,20250221,3615,17.98,20250102,5660,-24.65,20240924,3000,42.17,20240805,2.55,N,003720,500,170 억,,1242152,N,N,19,N,00,N
20250306,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4320,-120,5,-2.70,364294435,82988,59.34,4410,4480,4305,5770,3110,4440,4389.72,3.65,0,-23567,4560,4500,4410,4350,4260,4530,4380,170,1330,500,3190,5,1,34000000,1469,7.88,2.11,12,0.24,548.00,2051.00,5660,20240924,-23.67,3000,20240805,44.00,4950,-12.73,20250221,3615,19.50,20250102,5660,-23.67,20240924,3000,44.00,20240805,2.55,N,003720,500,170 억,,1242152,N,N,19,N,00,N
20250306,130147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4355,-85,5,-1.91,295868720,67163,48.02,4410,4480,4325,5770,3110,4440,4405.23,3.65,0,-18657,4560,4500,4410,4350,4260,4530,4380,170,1330,500,3190,5,1,34000000,1481,7.95,2.12,12,0.20,548.00,2051.00,5660,20240924,-23.06,3000,20240805,45.17,4950,-12.02,20250221,3615,20.47,20250102,5660,-23.06,20240924,3000,45.17,20240805,2.55,N,003720,500,170 억,,1242152,N,N,19,N,00,N
20250306,120147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4400,-40,5,-0.90,252162265,57119,40.84,4410,4480,4370,5770,3110,4440,4414.68,3.65,0,-15597,4560,4500,4410,4350,4260,4530,4380,170,1330,500,3190,5,1,34000000,1496,8.03,2.15,12,0.17,548.00,2051.00,5660,20240924,-22.26,3000,20240805,46.67,4950,-11.11,20250221,3615,21.72,20250102,5660,-22.26,20240924,3000,46.67,20240805,2.55,N,003720,500,170 억,,1242152,N,N,19,N,00,N
20250306,110147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4400,-40,5,-0.90,231056540,52305,37.40,4410,4480,4380,5770,3110,4440,4417.48,3.65,0,-11232,4560,4500,4410,4350,4260,4530,4380,170,1330,500,3190,5,1,34000000,1496,8.03,2.15,12,0.15,548.00,2051.00,5660,20240924,-22.26,3000,20240805,46.67,4950,-11.11,20250221,3615,21.72,20250102,5660,-22.26,20240924,3000,46.67,20240805,2.55,N,003720,500,170 억,,1242152,N,N,19,N,00,N
20250306,100147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4400,-40,5,-0.90,167005395,37729,26.98,4410,4480,4400,5770,3110,4440,4426.45,3.65,0,-5092,4560,4500,4410,4350,4260,4530,4380,170,1330,500,3190,5,1,34000000,1496,8.03,2.15,12,0.11,548.00,2051.00,5660,20240924,-22.26,3000,20240805,46.67,4950,-11.11,20250221,3615,21.72,20250102,5660,-22.26,20240924,3000,46.67,20240805,2.55,N,003720,500,170 억,,1242152,N,N,19,N,00,N
20250306,090147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4460,20,2,0.45,3817790,862,0.62,4410,4460,4410,5770,3110,4440,4428.99,3.65,0,450,4560,4500,4410,4350,4260,4530,4380,170,1330,500,3190,5,1,34000000,1516,8.14,2.17,12,0.00,548.00,2051.00,5660,20240924,-21.20,3000,20240805,48.67,4950,-9.90,20250221,3615,23.37,20250102,5660,-21.20,20240924,3000,48.67,20240805,2.55,N,003720,500,170 억,,1242152,N,N,19,N,00,N
20250305,160146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4440,80,2,1.83,616076337,139806,42.53,4360,4470,4320,5660,3055,4360,4406.64,3.56,0,30348,4680,4520,4400,4240,4120,4600,4320,170,1300,500,3130,5,1,34000000,1510,8.10,2.16,12,0.41,548.00,2051.00,5660,20240924,-21.55,3000,20240805,48.00,4950,-10.30,20250221,3615,22.82,20250102,5660,-21.55,20240924,3000,48.00,20240805,2.43,N,003720,500,170 억,,1210203,N,N,19,N,00,N
20250305,150147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4450,90,2,2.06,562856992,127836,38.89,4360,4470,4320,5660,3055,4360,4402.96,3.56,0,32291,4680,4520,4400,4240,4120,4600,4320,170,1300,500,3130,5,1,34000000,1513,8.12,2.17,12,0.38,548.00,2051.00,5660,20240924,-21.38,3000,20240805,48.33,4950,-10.10,20250221,3615,23.10,20250102,5660,-21.38,20240924,3000,48.33,20240805,2.43,N,003720,500,170 억,,1210203,N,N,9,N,00,N
20250305,140146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4425,65,2,1.49,443996175,100941,30.71,4360,4470,4320,5660,3055,4360,4398.57,3.56,0,22526,4680,4520,4400,4240,4120,4600,4320,170,1300,500,3130,5,1,34000000,1505,8.07,2.16,12,0.30,548.00,2051.00,5660,20240924,-21.82,3000,20240805,47.50,4950,-10.61,20250221,3615,22.41,20250102,5660,-21.82,20240924,3000,47.50,20240805,2.43,N,003720,500,170 억,,1210203,N,N,9,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 20250306 160147 57 100.00 KOSPI 화학 N N N N N 4265 -175 5 -3.94 721751237 166781 119.25 4410 4480 4200 5770 3110 4440 4327.71 3.65 0 -35348 4560 4500 4410 4350 4260 4530 4380 170 1330 500 3190 5 1 34000000 1450 7.78 2.08 12 0.49 548.00 2051.00 5660 20240924 -24.65 3000 20240805 42.17 4950 -13.84 20250221 3615 17.98 20250102 5660 -24.65 20240924 3000 42.17 20240805 2.55 N 003720 500 170 억 1242152 N N 4 N 00 N
3 20250306 150147 57 100.00 KOSPI 화학 N N N N N 4265 -175 5 -3.94 522163622 119795 85.65 4410 4480 4250 5770 3110 4440 4358.81 3.65 0 -39810 4560 4500 4410 4350 4260 4530 4380 170 1330 500 3190 5 1 34000000 1450 7.78 2.08 12 0.35 548.00 2051.00 5660 20240924 -24.65 3000 20240805 42.17 4950 -13.84 20250221 3615 17.98 20250102 5660 -24.65 20240924 3000 42.17 20240805 2.55 N 003720 500 170 억 1242152 N N 19 N 00 N
4 20250306 140147 57 100.00 KOSPI 화학 N N N N N 4320 -120 5 -2.70 364294435 82988 59.34 4410 4480 4305 5770 3110 4440 4389.72 3.65 0 -23567 4560 4500 4410 4350 4260 4530 4380 170 1330 500 3190 5 1 34000000 1469 7.88 2.11 12 0.24 548.00 2051.00 5660 20240924 -23.67 3000 20240805 44.00 4950 -12.73 20250221 3615 19.50 20250102 5660 -23.67 20240924 3000 44.00 20240805 2.55 N 003720 500 170 억 1242152 N N 19 N 00 N
5 20250306 130147 57 100.00 KOSPI 화학 N N N N N 4355 -85 5 -1.91 295868720 67163 48.02 4410 4480 4325 5770 3110 4440 4405.23 3.65 0 -18657 4560 4500 4410 4350 4260 4530 4380 170 1330 500 3190 5 1 34000000 1481 7.95 2.12 12 0.20 548.00 2051.00 5660 20240924 -23.06 3000 20240805 45.17 4950 -12.02 20250221 3615 20.47 20250102 5660 -23.06 20240924 3000 45.17 20240805 2.55 N 003720 500 170 억 1242152 N N 19 N 00 N
6 20250306 120147 57 100.00 KOSPI 화학 N N N N N 4400 -40 5 -0.90 252162265 57119 40.84 4410 4480 4370 5770 3110 4440 4414.68 3.65 0 -15597 4560 4500 4410 4350 4260 4530 4380 170 1330 500 3190 5 1 34000000 1496 8.03 2.15 12 0.17 548.00 2051.00 5660 20240924 -22.26 3000 20240805 46.67 4950 -11.11 20250221 3615 21.72 20250102 5660 -22.26 20240924 3000 46.67 20240805 2.55 N 003720 500 170 억 1242152 N N 19 N 00 N
7 20250306 110147 57 100.00 KOSPI 화학 N N N N N 4400 -40 5 -0.90 231056540 52305 37.40 4410 4480 4380 5770 3110 4440 4417.48 3.65 0 -11232 4560 4500 4410 4350 4260 4530 4380 170 1330 500 3190 5 1 34000000 1496 8.03 2.15 12 0.15 548.00 2051.00 5660 20240924 -22.26 3000 20240805 46.67 4950 -11.11 20250221 3615 21.72 20250102 5660 -22.26 20240924 3000 46.67 20240805 2.55 N 003720 500 170 억 1242152 N N 19 N 00 N
8 20250306 100147 57 100.00 KOSPI 화학 N N N N N 4400 -40 5 -0.90 167005395 37729 26.98 4410 4480 4400 5770 3110 4440 4426.45 3.65 0 -5092 4560 4500 4410 4350 4260 4530 4380 170 1330 500 3190 5 1 34000000 1496 8.03 2.15 12 0.11 548.00 2051.00 5660 20240924 -22.26 3000 20240805 46.67 4950 -11.11 20250221 3615 21.72 20250102 5660 -22.26 20240924 3000 46.67 20240805 2.55 N 003720 500 170 억 1242152 N N 19 N 00 N
9 20250306 090147 57 100.00 KOSPI 화학 N N N N N 4460 20 2 0.45 3817790 862 0.62 4410 4460 4410 5770 3110 4440 4428.99 3.65 0 450 4560 4500 4410 4350 4260 4530 4380 170 1330 500 3190 5 1 34000000 1516 8.14 2.17 12 0.00 548.00 2051.00 5660 20240924 -21.20 3000 20240805 48.67 4950 -9.90 20250221 3615 23.37 20250102 5660 -21.20 20240924 3000 48.67 20240805 2.55 N 003720 500 170 억 1242152 N N 19 N 00 N
10 20250305 160146 57 100.00 KOSPI 화학 N N N N N 4440 80 2 1.83 616076337 139806 42.53 4360 4470 4320 5660 3055 4360 4406.64 3.56 0 30348 4680 4520 4400 4240 4120 4600 4320 170 1300 500 3130 5 1 34000000 1510 8.10 2.16 12 0.41 548.00 2051.00 5660 20240924 -21.55 3000 20240805 48.00 4950 -10.30 20250221 3615 22.82 20250102 5660 -21.55 20240924 3000 48.00 20240805 2.43 N 003720 500 170 억 1210203 N N 19 N 00 N
11 20250305 150147 57 100.00 KOSPI 화학 N N N N N 4450 90 2 2.06 562856992 127836 38.89 4360 4470 4320 5660 3055 4360 4402.96 3.56 0 32291 4680 4520 4400 4240 4120 4600 4320 170 1300 500 3130 5 1 34000000 1513 8.12 2.17 12 0.38 548.00 2051.00 5660 20240924 -21.38 3000 20240805 48.33 4950 -10.10 20250221 3615 23.10 20250102 5660 -21.38 20240924 3000 48.33 20240805 2.43 N 003720 500 170 억 1210203 N N 9 N 00 N
12 20250305 140146 57 100.00 KOSPI 화학 N N N N N 4425 65 2 1.49 443996175 100941 30.71 4360 4470 4320 5660 3055 4360 4398.57 3.56 0 22526 4680 4520 4400 4240 4120 4600 4320 170 1300 500 3130 5 1 34000000 1505 8.07 2.16 12 0.30 548.00 2051.00 5660 20240924 -21.82 3000 20240805 47.50 4950 -10.61 20250221 3615 22.41 20250102 5660 -21.82 20240924 3000 47.50 20240805 2.43 N 003720 500 170 억 1210203 N N 9 N 00 N