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
003780/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,8970,130,2,1.47,739659385,83805,77.21,8820,8980,8690,11490,6190,8840,8825.96,1.72,0,3112,9260,9050,8760,8550,8260,9155,8655,65,2650,500,6540,10,1,13000000,1166,13.72,2.05,12,0.64,654.00,4385.00,12100,20250203,-25.87,5620,20240805,59.61,12100,-25.87,20250203,8470,5.90,20250305,12100,-25.87,20250203,5620,59.61,20240805,9.38,N,003780,500,65 억,,223841,N,N,3,N,00,N
20250306,150147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8900,60,2,0.68,670604675,76082,70.09,8820,8940,8690,11490,6190,8840,8814.23,1.72,0,4029,9260,9050,8760,8550,8260,9155,8655,65,2650,500,6540,10,1,13000000,1157,13.61,2.03,12,0.59,654.00,4385.00,12100,20250203,-26.45,5620,20240805,58.36,12100,-26.45,20250203,8470,5.08,20250305,12100,-26.45,20250203,5620,58.36,20240805,9.38,N,003780,500,65 억,,223841,N,N,6,N,00,N
20250306,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8920,80,2,0.90,495764285,56331,51.90,8820,8940,8690,11490,6190,8840,8800.91,1.72,0,2296,9260,9050,8760,8550,8260,9155,8655,65,2650,500,6540,10,1,13000000,1160,13.64,2.03,12,0.43,654.00,4385.00,12100,20250203,-26.28,5620,20240805,58.72,12100,-26.28,20250203,8470,5.31,20250305,12100,-26.28,20250203,5620,58.72,20240805,9.38,N,003780,500,65 억,,223841,N,N,6,N,00,N
20250306,130147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8870,30,2,0.34,442002735,50283,46.32,8820,8940,8690,11490,6190,8840,8790.29,1.72,0,1014,9260,9050,8760,8550,8260,9155,8655,65,2650,500,6540,10,1,13000000,1153,13.56,2.02,12,0.39,654.00,4385.00,12100,20250203,-26.69,5620,20240805,57.83,12100,-26.69,20250203,8470,4.72,20250305,12100,-26.69,20250203,5620,57.83,20240805,9.38,N,003780,500,65 억,,223841,N,N,6,N,00,N
20250306,120147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8860,20,2,0.23,383960465,43723,40.28,8820,8940,8690,11490,6190,8840,8781.65,1.72,0,267,9260,9050,8760,8550,8260,9155,8655,65,2650,500,6540,10,1,13000000,1152,13.55,2.02,12,0.34,654.00,4385.00,12100,20250203,-26.78,5620,20240805,57.65,12100,-26.78,20250203,8470,4.60,20250305,12100,-26.78,20250203,5620,57.65,20240805,9.38,N,003780,500,65 억,,223841,N,N,6,N,00,N
20250306,110147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8810,-30,5,-0.34,346446385,39477,36.37,8820,8940,8690,11490,6190,8840,8775.89,1.72,0,-158,9260,9050,8760,8550,8260,9155,8655,65,2650,500,6540,10,1,13000000,1145,13.47,2.01,12,0.30,654.00,4385.00,12100,20250203,-27.19,5620,20240805,56.76,12100,-27.19,20250203,8470,4.01,20250305,12100,-27.19,20250203,5620,56.76,20240805,9.38,N,003780,500,65 억,,223841,N,N,6,N,00,N
20250306,100147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8760,-80,5,-0.90,210351185,23901,22.02,8820,8940,8700,11490,6190,8840,8800.92,1.72,0,-1204,9260,9050,8760,8550,8260,9155,8655,65,2650,500,6540,10,1,13000000,1139,13.39,2.00,12,0.18,654.00,4385.00,12100,20250203,-27.60,5620,20240805,55.87,12100,-27.60,20250203,8470,3.42,20250305,12100,-27.60,20250203,5620,55.87,20240805,9.38,N,003780,500,65 억,,223841,N,N,6,N,00,N
20250306,090147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8840,0,3,0.00,19108190,2163,1.99,8820,8870,8820,11490,6190,8840,8834.09,1.72,0,874,9260,9050,8760,8550,8260,9155,8655,65,2650,500,6540,10,1,13000000,1149,13.52,2.02,12,0.02,654.00,4385.00,12100,20250203,-26.94,5620,20240805,57.30,12100,-26.94,20250203,8470,4.37,20250305,12100,-26.94,20250203,5620,57.30,20240805,9.38,N,003780,500,65 억,,223841,N,N,6,N,00,N
20250305,160146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8840,270,2,3.15,942000000,107182,32.02,8470,8970,8470,11140,6000,8570,8788.78,1.55,0,20450,9556,9062,8776,8282,7996,8920,8140,65,2570,500,6340,10,1,13000000,1149,13.52,2.02,12,0.82,654.00,4385.00,12100,20250203,-26.94,5620,20240805,57.30,12100,-26.94,20250203,8470,4.37,20250305,12100,-26.94,20250203,5620,57.30,20240805,9.58,N,003780,500,65 억,,202129,N,N,6,N,00,N
20250305,150147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8850,280,2,3.27,887595330,101037,30.19,8470,8970,8470,11140,6000,8570,8784.85,1.55,0,18742,9556,9062,8776,8282,7996,8920,8140,65,2570,500,6340,10,1,13000000,1151,13.53,2.02,12,0.78,654.00,4385.00,12100,20250203,-26.86,5620,20240805,57.47,12100,-26.86,20250203,8470,4.49,20250305,12100,-26.86,20250203,5620,57.47,20240805,9.58,N,003780,500,65 억,,202129,N,N,4,N,00,N
20250305,140146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8930,360,2,4.20,769828660,87788,26.23,8470,8970,8470,11140,6000,8570,8769.18,1.55,0,12873,9556,9062,8776,8282,7996,8920,8140,65,2570,500,6340,10,1,13000000,1161,13.65,2.04,12,0.68,654.00,4385.00,12100,20250203,-26.20,5620,20240805,58.90,12100,-26.20,20250203,8470,5.43,20250305,12100,-26.20,20250203,5620,58.90,20240805,9.58,N,003780,500,65 억,,202129,N,N,4,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 8970 130 2 1.47 739659385 83805 77.21 8820 8980 8690 11490 6190 8840 8825.96 1.72 0 3112 9260 9050 8760 8550 8260 9155 8655 65 2650 500 6540 10 1 13000000 1166 13.72 2.05 12 0.64 654.00 4385.00 12100 20250203 -25.87 5620 20240805 59.61 12100 -25.87 20250203 8470 5.90 20250305 12100 -25.87 20250203 5620 59.61 20240805 9.38 N 003780 500 65 억 223841 N N 3 N 00 N
3 20250306 150147 57 100.00 KOSPI 화학 N N N N N 8900 60 2 0.68 670604675 76082 70.09 8820 8940 8690 11490 6190 8840 8814.23 1.72 0 4029 9260 9050 8760 8550 8260 9155 8655 65 2650 500 6540 10 1 13000000 1157 13.61 2.03 12 0.59 654.00 4385.00 12100 20250203 -26.45 5620 20240805 58.36 12100 -26.45 20250203 8470 5.08 20250305 12100 -26.45 20250203 5620 58.36 20240805 9.38 N 003780 500 65 억 223841 N N 6 N 00 N
4 20250306 140147 57 100.00 KOSPI 화학 N N N N N 8920 80 2 0.90 495764285 56331 51.90 8820 8940 8690 11490 6190 8840 8800.91 1.72 0 2296 9260 9050 8760 8550 8260 9155 8655 65 2650 500 6540 10 1 13000000 1160 13.64 2.03 12 0.43 654.00 4385.00 12100 20250203 -26.28 5620 20240805 58.72 12100 -26.28 20250203 8470 5.31 20250305 12100 -26.28 20250203 5620 58.72 20240805 9.38 N 003780 500 65 억 223841 N N 6 N 00 N
5 20250306 130147 57 100.00 KOSPI 화학 N N N N N 8870 30 2 0.34 442002735 50283 46.32 8820 8940 8690 11490 6190 8840 8790.29 1.72 0 1014 9260 9050 8760 8550 8260 9155 8655 65 2650 500 6540 10 1 13000000 1153 13.56 2.02 12 0.39 654.00 4385.00 12100 20250203 -26.69 5620 20240805 57.83 12100 -26.69 20250203 8470 4.72 20250305 12100 -26.69 20250203 5620 57.83 20240805 9.38 N 003780 500 65 억 223841 N N 6 N 00 N
6 20250306 120147 57 100.00 KOSPI 화학 N N N N N 8860 20 2 0.23 383960465 43723 40.28 8820 8940 8690 11490 6190 8840 8781.65 1.72 0 267 9260 9050 8760 8550 8260 9155 8655 65 2650 500 6540 10 1 13000000 1152 13.55 2.02 12 0.34 654.00 4385.00 12100 20250203 -26.78 5620 20240805 57.65 12100 -26.78 20250203 8470 4.60 20250305 12100 -26.78 20250203 5620 57.65 20240805 9.38 N 003780 500 65 억 223841 N N 6 N 00 N
7 20250306 110147 57 100.00 KOSPI 화학 N N N N N 8810 -30 5 -0.34 346446385 39477 36.37 8820 8940 8690 11490 6190 8840 8775.89 1.72 0 -158 9260 9050 8760 8550 8260 9155 8655 65 2650 500 6540 10 1 13000000 1145 13.47 2.01 12 0.30 654.00 4385.00 12100 20250203 -27.19 5620 20240805 56.76 12100 -27.19 20250203 8470 4.01 20250305 12100 -27.19 20250203 5620 56.76 20240805 9.38 N 003780 500 65 억 223841 N N 6 N 00 N
8 20250306 100147 57 100.00 KOSPI 화학 N N N N N 8760 -80 5 -0.90 210351185 23901 22.02 8820 8940 8700 11490 6190 8840 8800.92 1.72 0 -1204 9260 9050 8760 8550 8260 9155 8655 65 2650 500 6540 10 1 13000000 1139 13.39 2.00 12 0.18 654.00 4385.00 12100 20250203 -27.60 5620 20240805 55.87 12100 -27.60 20250203 8470 3.42 20250305 12100 -27.60 20250203 5620 55.87 20240805 9.38 N 003780 500 65 억 223841 N N 6 N 00 N
9 20250306 090147 57 100.00 KOSPI 화학 N N N N N 8840 0 3 0.00 19108190 2163 1.99 8820 8870 8820 11490 6190 8840 8834.09 1.72 0 874 9260 9050 8760 8550 8260 9155 8655 65 2650 500 6540 10 1 13000000 1149 13.52 2.02 12 0.02 654.00 4385.00 12100 20250203 -26.94 5620 20240805 57.30 12100 -26.94 20250203 8470 4.37 20250305 12100 -26.94 20250203 5620 57.30 20240805 9.38 N 003780 500 65 억 223841 N N 6 N 00 N
10 20250305 160146 57 100.00 KOSPI 화학 N N N N N 8840 270 2 3.15 942000000 107182 32.02 8470 8970 8470 11140 6000 8570 8788.78 1.55 0 20450 9556 9062 8776 8282 7996 8920 8140 65 2570 500 6340 10 1 13000000 1149 13.52 2.02 12 0.82 654.00 4385.00 12100 20250203 -26.94 5620 20240805 57.30 12100 -26.94 20250203 8470 4.37 20250305 12100 -26.94 20250203 5620 57.30 20240805 9.58 N 003780 500 65 억 202129 N N 6 N 00 N
11 20250305 150147 57 100.00 KOSPI 화학 N N N N N 8850 280 2 3.27 887595330 101037 30.19 8470 8970 8470 11140 6000 8570 8784.85 1.55 0 18742 9556 9062 8776 8282 7996 8920 8140 65 2570 500 6340 10 1 13000000 1151 13.53 2.02 12 0.78 654.00 4385.00 12100 20250203 -26.86 5620 20240805 57.47 12100 -26.86 20250203 8470 4.49 20250305 12100 -26.86 20250203 5620 57.47 20240805 9.58 N 003780 500 65 억 202129 N N 4 N 00 N
12 20250305 140146 57 100.00 KOSPI 화학 N N N N N 8930 360 2 4.20 769828660 87788 26.23 8470 8970 8470 11140 6000 8570 8769.18 1.55 0 12873 9556 9062 8776 8282 7996 8920 8140 65 2570 500 6340 10 1 13000000 1161 13.65 2.04 12 0.68 654.00 4385.00 12100 20250203 -26.20 5620 20240805 58.90 12100 -26.20 20250203 8470 5.43 20250305 12100 -26.20 20250203 5620 58.90 20240805 9.58 N 003780 500 65 억 202129 N N 4 N 00 N