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
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
20250313,160149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8500,80,2,0.95,755115665,90040,87.68,8390,8540,8270,10940,5900,8420,8385.70,2.32,0,-2940,8733,8576,8433,8276,8133,8655,8355,65,2520,500,6230,10,1,13000000,1105,11.00,1.72,12,0.69,773.00,4951.00,12100,20250203,-29.75,5620,20240805,51.25,12100,-29.75,20250203,8000,6.25,20250307,12100,-29.75,20250203,5620,51.25,20240805,8.30,N,003780,500,65 억,,301157,N,N,40,N,00,N
20250313,150149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8470,50,2,0.59,647346800,77316,75.29,8390,8540,8270,10940,5900,8420,8372.74,2.32,0,2030,8733,8576,8433,8276,8133,8655,8355,65,2520,500,6230,10,1,13000000,1101,10.96,1.71,12,0.59,773.00,4951.00,12100,20250203,-30.00,5620,20240805,50.71,12100,-30.00,20250203,8000,5.88,20250307,12100,-30.00,20250203,5620,50.71,20240805,8.30,N,003780,500,65 억,,301157,N,N,15,N,00,N
20250313,140149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8430,10,2,0.12,557496800,66712,64.96,8390,8470,8270,10940,5900,8420,8356.77,2.32,0,-1532,8733,8576,8433,8276,8133,8655,8355,65,2520,500,6230,10,1,13000000,1096,10.91,1.70,12,0.51,773.00,4951.00,12100,20250203,-30.33,5620,20240805,50.00,12100,-30.33,20250203,8000,5.38,20250307,12100,-30.33,20250203,5620,50.00,20240805,8.30,N,003780,500,65 억,,301157,N,N,15,N,00,N
20250313,130149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8450,30,2,0.36,520407110,62316,60.68,8390,8470,8270,10940,5900,8420,8351.10,2.32,0,-774,8733,8576,8433,8276,8133,8655,8355,65,2520,500,6230,10,1,13000000,1099,10.93,1.71,12,0.48,773.00,4951.00,12100,20250203,-30.17,5620,20240805,50.36,12100,-30.17,20250203,8000,5.62,20250307,12100,-30.17,20250203,5620,50.36,20240805,8.30,N,003780,500,65 억,,301157,N,N,15,N,00,N
20250313,120149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8450,30,2,0.36,459393280,55070,53.62,8390,8470,8270,10940,5900,8420,8341.99,2.32,0,-1091,8733,8576,8433,8276,8133,8655,8355,65,2520,500,6230,10,1,13000000,1099,10.93,1.71,12,0.42,773.00,4951.00,12100,20250203,-30.17,5620,20240805,50.36,12100,-30.17,20250203,8000,5.62,20250307,12100,-30.17,20250203,5620,50.36,20240805,8.30,N,003780,500,65 억,,301157,N,N,15,N,00,N
20250313,110149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8390,-30,5,-0.36,406838775,48840,47.56,8390,8460,8270,10940,5900,8420,8330.03,2.32,0,130,8733,8576,8433,8276,8133,8655,8355,65,2520,500,6230,10,1,13000000,1091,10.85,1.69,12,0.38,773.00,4951.00,12100,20250203,-30.66,5620,20240805,49.29,12100,-30.66,20250203,8000,4.88,20250307,12100,-30.66,20250203,5620,49.29,20240805,8.30,N,003780,500,65 억,,301157,N,N,15,N,00,N
20250313,100149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8270,-150,5,-1.78,336808520,40430,39.37,8390,8460,8270,10940,5900,8420,8330.66,2.32,0,-2619,8733,8576,8433,8276,8133,8655,8355,65,2520,500,6230,10,1,13000000,1075,10.70,1.67,12,0.31,773.00,4951.00,12100,20250203,-31.65,5620,20240805,47.15,12100,-31.65,20250203,8000,3.38,20250307,12100,-31.65,20250203,5620,47.15,20240805,8.30,N,003780,500,65 억,,301157,N,N,15,N,00,N
20250313,090150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8400,-20,5,-0.24,25844220,3076,3.00,8390,8420,8390,10940,5900,8420,8401.89,2.32,0,1163,8733,8576,8433,8276,8133,8655,8355,65,2520,500,6230,10,1,13000000,1092,10.87,1.70,12,0.02,773.00,4951.00,12100,20250203,-30.58,5620,20240805,49.47,12100,-30.58,20250203,8000,5.00,20250307,12100,-30.58,20250203,5620,49.47,20240805,8.30,N,003780,500,65 억,,301157,N,N,15,N,00,N
20250312,160148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8420,-80,5,-0.94,865642320,102572,104.04,8290,8590,8290,11050,5950,8500,8439.37,2.27,0,7784,8733,8616,8383,8266,8033,8675,8325,65,2550,500,6290,10,1,13000000,1095,10.89,1.70,12,0.79,773.00,4951.00,12100,20250203,-30.41,5620,20240805,49.82,12100,-30.41,20250203,8000,5.25,20250307,12100,-30.41,20250203,5620,49.82,20240805,8.49,N,003780,500,65 억,,294978,N,N,15,N,00,N
20250312,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8410,-90,5,-1.06,776902950,92005,93.33,8290,8590,8290,11050,5950,8500,8444.14,2.27,0,7850,8733,8616,8383,8266,8033,8675,8325,65,2550,500,6290,10,1,13000000,1093,10.88,1.70,12,0.71,773.00,4951.00,12100,20250203,-30.50,5620,20240805,49.64,12100,-30.50,20250203,8000,5.12,20250307,12100,-30.50,20250203,5620,49.64,20240805,8.49,N,003780,500,65 억,,294978,N,N,2,N,00,N
20250312,140149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8530,30,2,0.35,571955020,67662,68.63,8290,8590,8290,11050,5950,8500,8453.12,2.27,0,750,8733,8616,8383,8266,8033,8675,8325,65,2550,500,6290,10,1,13000000,1109,11.03,1.72,12,0.52,773.00,4951.00,12100,20250203,-29.50,5620,20240805,51.78,12100,-29.50,20250203,8000,6.62,20250307,12100,-29.50,20250203,5620,51.78,20240805,8.49,N,003780,500,65 억,,294978,N,N,2,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 8500 80 2 0.95 755115665 90040 87.68 8390 8540 8270 10940 5900 8420 8385.70 2.32 0 -2940 8733 8576 8433 8276 8133 8655 8355 65 2520 500 6230 10 1 13000000 1105 11.00 1.72 12 0.69 773.00 4951.00 12100 20250203 -29.75 5620 20240805 51.25 12100 -29.75 20250203 8000 6.25 20250307 12100 -29.75 20250203 5620 51.25 20240805 8.30 N 003780 500 65 억 301157 N N 40 N 00 N
3 20250313 150149 57 100.00 KOSPI 화학 N N N N N 8470 50 2 0.59 647346800 77316 75.29 8390 8540 8270 10940 5900 8420 8372.74 2.32 0 2030 8733 8576 8433 8276 8133 8655 8355 65 2520 500 6230 10 1 13000000 1101 10.96 1.71 12 0.59 773.00 4951.00 12100 20250203 -30.00 5620 20240805 50.71 12100 -30.00 20250203 8000 5.88 20250307 12100 -30.00 20250203 5620 50.71 20240805 8.30 N 003780 500 65 억 301157 N N 15 N 00 N
4 20250313 140149 57 100.00 KOSPI 화학 N N N N N 8430 10 2 0.12 557496800 66712 64.96 8390 8470 8270 10940 5900 8420 8356.77 2.32 0 -1532 8733 8576 8433 8276 8133 8655 8355 65 2520 500 6230 10 1 13000000 1096 10.91 1.70 12 0.51 773.00 4951.00 12100 20250203 -30.33 5620 20240805 50.00 12100 -30.33 20250203 8000 5.38 20250307 12100 -30.33 20250203 5620 50.00 20240805 8.30 N 003780 500 65 억 301157 N N 15 N 00 N
5 20250313 130149 57 100.00 KOSPI 화학 N N N N N 8450 30 2 0.36 520407110 62316 60.68 8390 8470 8270 10940 5900 8420 8351.10 2.32 0 -774 8733 8576 8433 8276 8133 8655 8355 65 2520 500 6230 10 1 13000000 1099 10.93 1.71 12 0.48 773.00 4951.00 12100 20250203 -30.17 5620 20240805 50.36 12100 -30.17 20250203 8000 5.62 20250307 12100 -30.17 20250203 5620 50.36 20240805 8.30 N 003780 500 65 억 301157 N N 15 N 00 N
6 20250313 120149 57 100.00 KOSPI 화학 N N N N N 8450 30 2 0.36 459393280 55070 53.62 8390 8470 8270 10940 5900 8420 8341.99 2.32 0 -1091 8733 8576 8433 8276 8133 8655 8355 65 2520 500 6230 10 1 13000000 1099 10.93 1.71 12 0.42 773.00 4951.00 12100 20250203 -30.17 5620 20240805 50.36 12100 -30.17 20250203 8000 5.62 20250307 12100 -30.17 20250203 5620 50.36 20240805 8.30 N 003780 500 65 억 301157 N N 15 N 00 N
7 20250313 110149 57 100.00 KOSPI 화학 N N N N N 8390 -30 5 -0.36 406838775 48840 47.56 8390 8460 8270 10940 5900 8420 8330.03 2.32 0 130 8733 8576 8433 8276 8133 8655 8355 65 2520 500 6230 10 1 13000000 1091 10.85 1.69 12 0.38 773.00 4951.00 12100 20250203 -30.66 5620 20240805 49.29 12100 -30.66 20250203 8000 4.88 20250307 12100 -30.66 20250203 5620 49.29 20240805 8.30 N 003780 500 65 억 301157 N N 15 N 00 N
8 20250313 100149 57 100.00 KOSPI 화학 N N N N N 8270 -150 5 -1.78 336808520 40430 39.37 8390 8460 8270 10940 5900 8420 8330.66 2.32 0 -2619 8733 8576 8433 8276 8133 8655 8355 65 2520 500 6230 10 1 13000000 1075 10.70 1.67 12 0.31 773.00 4951.00 12100 20250203 -31.65 5620 20240805 47.15 12100 -31.65 20250203 8000 3.38 20250307 12100 -31.65 20250203 5620 47.15 20240805 8.30 N 003780 500 65 억 301157 N N 15 N 00 N
9 20250313 090150 57 100.00 KOSPI 화학 N N N N N 8400 -20 5 -0.24 25844220 3076 3.00 8390 8420 8390 10940 5900 8420 8401.89 2.32 0 1163 8733 8576 8433 8276 8133 8655 8355 65 2520 500 6230 10 1 13000000 1092 10.87 1.70 12 0.02 773.00 4951.00 12100 20250203 -30.58 5620 20240805 49.47 12100 -30.58 20250203 8000 5.00 20250307 12100 -30.58 20250203 5620 49.47 20240805 8.30 N 003780 500 65 억 301157 N N 15 N 00 N
10 20250312 160148 57 100.00 KOSPI 화학 N N N N N 8420 -80 5 -0.94 865642320 102572 104.04 8290 8590 8290 11050 5950 8500 8439.37 2.27 0 7784 8733 8616 8383 8266 8033 8675 8325 65 2550 500 6290 10 1 13000000 1095 10.89 1.70 12 0.79 773.00 4951.00 12100 20250203 -30.41 5620 20240805 49.82 12100 -30.41 20250203 8000 5.25 20250307 12100 -30.41 20250203 5620 49.82 20240805 8.49 N 003780 500 65 억 294978 N N 15 N 00 N
11 20250312 150150 57 100.00 KOSPI 화학 N N N N N 8410 -90 5 -1.06 776902950 92005 93.33 8290 8590 8290 11050 5950 8500 8444.14 2.27 0 7850 8733 8616 8383 8266 8033 8675 8325 65 2550 500 6290 10 1 13000000 1093 10.88 1.70 12 0.71 773.00 4951.00 12100 20250203 -30.50 5620 20240805 49.64 12100 -30.50 20250203 8000 5.12 20250307 12100 -30.50 20250203 5620 49.64 20240805 8.49 N 003780 500 65 억 294978 N N 2 N 00 N
12 20250312 140149 57 100.00 KOSPI 화학 N N N N N 8530 30 2 0.35 571955020 67662 68.63 8290 8590 8290 11050 5950 8500 8453.12 2.27 0 750 8733 8616 8383 8266 8033 8675 8325 65 2550 500 6290 10 1 13000000 1109 11.03 1.72 12 0.52 773.00 4951.00 12100 20250203 -29.50 5620 20240805 51.78 12100 -29.50 20250203 8000 6.62 20250307 12100 -29.50 20250203 5620 51.78 20240805 8.49 N 003780 500 65 억 294978 N N 2 N 00 N