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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3990,-180,5,-4.32,768161542,189596,48.79,4175,4220,3910,5420,2920,4170,4051.70,3.94,0,-16030,4400,4285,4180,4065,3960,4342,4122,170,1250,500,3000,5,1,34000000,1357,7.28,1.95,12,0.56,548.00,2051.00,5660,20240924,-29.51,3000,20240805,33.00,4950,-19.39,20250221,3615,10.37,20250102,5660,-29.51,20240924,3000,33.00,20240805,2.57,N,003720,500,170 억,,1341070,N,N,83,N,00,N
20250313,150149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4015,-155,5,-3.72,668644967,164695,42.39,4175,4220,3910,5420,2920,4170,4059.90,3.94,0,-8971,4400,4285,4180,4065,3960,4342,4122,170,1250,500,3000,5,1,34000000,1365,7.33,1.96,12,0.48,548.00,2051.00,5660,20240924,-29.06,3000,20240805,33.83,4950,-18.89,20250221,3615,11.07,20250102,5660,-29.06,20240924,3000,33.83,20240805,2.57,N,003720,500,170 억,,1341070,N,N,21,N,00,N
20250313,140149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4035,-135,5,-3.24,538581367,132293,34.05,4175,4220,3910,5420,2920,4170,4071.13,3.94,0,-10258,4400,4285,4180,4065,3960,4342,4122,170,1250,500,3000,5,1,34000000,1372,7.36,1.97,12,0.39,548.00,2051.00,5660,20240924,-28.71,3000,20240805,34.50,4950,-18.48,20250221,3615,11.62,20250102,5660,-28.71,20240924,3000,34.50,20240805,2.57,N,003720,500,170 억,,1341070,N,N,21,N,00,N
20250313,130149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4020,-150,5,-3.60,462448330,113390,29.18,4175,4220,3910,5420,2920,4170,4078.39,3.94,0,-8077,4400,4285,4180,4065,3960,4342,4122,170,1250,500,3000,5,1,34000000,1367,7.34,1.96,12,0.33,548.00,2051.00,5660,20240924,-28.98,3000,20240805,34.00,4950,-18.79,20250221,3615,11.20,20250102,5660,-28.98,20240924,3000,34.00,20240805,2.57,N,003720,500,170 억,,1341070,N,N,21,N,00,N
20250313,120148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4055,-115,5,-2.76,370725400,90699,23.34,4175,4220,3910,5420,2920,4170,4087.43,3.94,0,-879,4400,4285,4180,4065,3960,4342,4122,170,1250,500,3000,5,1,34000000,1379,7.40,1.98,12,0.27,548.00,2051.00,5660,20240924,-28.36,3000,20240805,35.17,4950,-18.08,20250221,3615,12.17,20250102,5660,-28.36,20240924,3000,35.17,20240805,2.57,N,003720,500,170 억,,1341070,N,N,21,N,00,N
20250313,110149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4050,-120,5,-2.88,320457985,78305,20.15,4175,4220,3910,5420,2920,4170,4092.43,3.94,0,2630,4400,4285,4180,4065,3960,4342,4122,170,1250,500,3000,5,1,34000000,1377,7.39,1.97,12,0.23,548.00,2051.00,5660,20240924,-28.45,3000,20240805,35.00,4950,-18.18,20250221,3615,12.03,20250102,5660,-28.45,20240924,3000,35.00,20240805,2.57,N,003720,500,170 억,,1341070,N,N,21,N,00,N
20250313,100149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4090,-80,5,-1.92,190065690,46315,11.92,4175,4220,3910,5420,2920,4170,4103.76,3.94,0,3823,4400,4285,4180,4065,3960,4342,4122,170,1250,500,3000,5,1,34000000,1391,7.46,1.99,12,0.14,548.00,2051.00,5660,20240924,-27.74,3000,20240805,36.33,4950,-17.37,20250221,3615,13.14,20250102,5660,-27.74,20240924,3000,36.33,20240805,2.57,N,003720,500,170 억,,1341070,N,N,21,N,00,N
20250313,090150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4200,30,2,0.72,3459335,828,0.21,4175,4220,4175,5420,2920,4170,4177.94,3.94,0,126,4400,4285,4180,4065,3960,4342,4122,170,1250,500,3000,5,1,34000000,1428,7.66,2.05,12,0.00,548.00,2051.00,5660,20240924,-25.80,3000,20240805,40.00,4950,-15.15,20250221,3615,16.18,20250102,5660,-25.80,20240924,3000,40.00,20240805,2.57,N,003720,500,170 억,,1341070,N,N,21,N,00,N
20250312,160148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4170,40,2,0.97,1618903066,387857,149.57,4145,4295,4075,5360,2895,4130,4173.97,3.94,0,223,4270,4200,4070,4000,3870,4235,4035,170,1230,500,2970,5,1,34000000,1418,7.61,2.03,12,1.14,548.00,2051.00,5660,20240924,-26.33,3000,20240805,39.00,4950,-15.76,20250221,3615,15.35,20250102,5660,-26.33,20240924,3000,39.00,20240805,2.46,N,003720,500,170 억,,1338582,N,N,21,N,00,N
20250312,150149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4150,20,2,0.48,1564352996,374722,144.51,4145,4295,4075,5360,2895,4130,4174.70,3.94,0,489,4270,4200,4070,4000,3870,4235,4035,170,1230,500,2970,5,1,34000000,1411,7.57,2.02,12,1.10,548.00,2051.00,5660,20240924,-26.68,3000,20240805,38.33,4950,-16.16,20250221,3615,14.80,20250102,5660,-26.68,20240924,3000,38.33,20240805,2.46,N,003720,500,170 억,,1338582,N,N,3,N,00,N
20250312,140148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4160,30,2,0.73,1302788457,311790,120.24,4145,4295,4075,5360,2895,4130,4178.42,3.94,0,1847,4270,4200,4070,4000,3870,4235,4035,170,1230,500,2970,5,1,34000000,1414,7.59,2.03,12,0.92,548.00,2051.00,5660,20240924,-26.50,3000,20240805,38.67,4950,-15.96,20250221,3615,15.08,20250102,5660,-26.50,20240924,3000,38.67,20240805,2.46,N,003720,500,170 억,,1338582,N,N,3,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 20250313 160149 57 100.00 KOSPI 화학 N N N N N 3990 -180 5 -4.32 768161542 189596 48.79 4175 4220 3910 5420 2920 4170 4051.70 3.94 0 -16030 4400 4285 4180 4065 3960 4342 4122 170 1250 500 3000 5 1 34000000 1357 7.28 1.95 12 0.56 548.00 2051.00 5660 20240924 -29.51 3000 20240805 33.00 4950 -19.39 20250221 3615 10.37 20250102 5660 -29.51 20240924 3000 33.00 20240805 2.57 N 003720 500 170 억 1341070 N N 83 N 00 N
3 20250313 150149 57 100.00 KOSPI 화학 N N N N N 4015 -155 5 -3.72 668644967 164695 42.39 4175 4220 3910 5420 2920 4170 4059.90 3.94 0 -8971 4400 4285 4180 4065 3960 4342 4122 170 1250 500 3000 5 1 34000000 1365 7.33 1.96 12 0.48 548.00 2051.00 5660 20240924 -29.06 3000 20240805 33.83 4950 -18.89 20250221 3615 11.07 20250102 5660 -29.06 20240924 3000 33.83 20240805 2.57 N 003720 500 170 억 1341070 N N 21 N 00 N
4 20250313 140149 57 100.00 KOSPI 화학 N N N N N 4035 -135 5 -3.24 538581367 132293 34.05 4175 4220 3910 5420 2920 4170 4071.13 3.94 0 -10258 4400 4285 4180 4065 3960 4342 4122 170 1250 500 3000 5 1 34000000 1372 7.36 1.97 12 0.39 548.00 2051.00 5660 20240924 -28.71 3000 20240805 34.50 4950 -18.48 20250221 3615 11.62 20250102 5660 -28.71 20240924 3000 34.50 20240805 2.57 N 003720 500 170 억 1341070 N N 21 N 00 N
5 20250313 130149 57 100.00 KOSPI 화학 N N N N N 4020 -150 5 -3.60 462448330 113390 29.18 4175 4220 3910 5420 2920 4170 4078.39 3.94 0 -8077 4400 4285 4180 4065 3960 4342 4122 170 1250 500 3000 5 1 34000000 1367 7.34 1.96 12 0.33 548.00 2051.00 5660 20240924 -28.98 3000 20240805 34.00 4950 -18.79 20250221 3615 11.20 20250102 5660 -28.98 20240924 3000 34.00 20240805 2.57 N 003720 500 170 억 1341070 N N 21 N 00 N
6 20250313 120148 57 100.00 KOSPI 화학 N N N N N 4055 -115 5 -2.76 370725400 90699 23.34 4175 4220 3910 5420 2920 4170 4087.43 3.94 0 -879 4400 4285 4180 4065 3960 4342 4122 170 1250 500 3000 5 1 34000000 1379 7.40 1.98 12 0.27 548.00 2051.00 5660 20240924 -28.36 3000 20240805 35.17 4950 -18.08 20250221 3615 12.17 20250102 5660 -28.36 20240924 3000 35.17 20240805 2.57 N 003720 500 170 억 1341070 N N 21 N 00 N
7 20250313 110149 57 100.00 KOSPI 화학 N N N N N 4050 -120 5 -2.88 320457985 78305 20.15 4175 4220 3910 5420 2920 4170 4092.43 3.94 0 2630 4400 4285 4180 4065 3960 4342 4122 170 1250 500 3000 5 1 34000000 1377 7.39 1.97 12 0.23 548.00 2051.00 5660 20240924 -28.45 3000 20240805 35.00 4950 -18.18 20250221 3615 12.03 20250102 5660 -28.45 20240924 3000 35.00 20240805 2.57 N 003720 500 170 억 1341070 N N 21 N 00 N
8 20250313 100149 57 100.00 KOSPI 화학 N N N N N 4090 -80 5 -1.92 190065690 46315 11.92 4175 4220 3910 5420 2920 4170 4103.76 3.94 0 3823 4400 4285 4180 4065 3960 4342 4122 170 1250 500 3000 5 1 34000000 1391 7.46 1.99 12 0.14 548.00 2051.00 5660 20240924 -27.74 3000 20240805 36.33 4950 -17.37 20250221 3615 13.14 20250102 5660 -27.74 20240924 3000 36.33 20240805 2.57 N 003720 500 170 억 1341070 N N 21 N 00 N
9 20250313 090150 57 100.00 KOSPI 화학 N N N N N 4200 30 2 0.72 3459335 828 0.21 4175 4220 4175 5420 2920 4170 4177.94 3.94 0 126 4400 4285 4180 4065 3960 4342 4122 170 1250 500 3000 5 1 34000000 1428 7.66 2.05 12 0.00 548.00 2051.00 5660 20240924 -25.80 3000 20240805 40.00 4950 -15.15 20250221 3615 16.18 20250102 5660 -25.80 20240924 3000 40.00 20240805 2.57 N 003720 500 170 억 1341070 N N 21 N 00 N
10 20250312 160148 57 100.00 KOSPI 화학 N N N N N 4170 40 2 0.97 1618903066 387857 149.57 4145 4295 4075 5360 2895 4130 4173.97 3.94 0 223 4270 4200 4070 4000 3870 4235 4035 170 1230 500 2970 5 1 34000000 1418 7.61 2.03 12 1.14 548.00 2051.00 5660 20240924 -26.33 3000 20240805 39.00 4950 -15.76 20250221 3615 15.35 20250102 5660 -26.33 20240924 3000 39.00 20240805 2.46 N 003720 500 170 억 1338582 N N 21 N 00 N
11 20250312 150149 57 100.00 KOSPI 화학 N N N N N 4150 20 2 0.48 1564352996 374722 144.51 4145 4295 4075 5360 2895 4130 4174.70 3.94 0 489 4270 4200 4070 4000 3870 4235 4035 170 1230 500 2970 5 1 34000000 1411 7.57 2.02 12 1.10 548.00 2051.00 5660 20240924 -26.68 3000 20240805 38.33 4950 -16.16 20250221 3615 14.80 20250102 5660 -26.68 20240924 3000 38.33 20240805 2.46 N 003720 500 170 억 1338582 N N 3 N 00 N
12 20250312 140148 57 100.00 KOSPI 화학 N N N N N 4160 30 2 0.73 1302788457 311790 120.24 4145 4295 4075 5360 2895 4130 4178.42 3.94 0 1847 4270 4200 4070 4000 3870 4235 4035 170 1230 500 2970 5 1 34000000 1414 7.59 2.03 12 0.92 548.00 2051.00 5660 20240924 -26.50 3000 20240805 38.67 4950 -15.96 20250221 3615 15.08 20250102 5660 -26.50 20240924 3000 38.67 20240805 2.46 N 003720 500 170 억 1338582 N N 3 N 00 N