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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
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-20250201.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
20250228,160154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9440,-60,5,-0.63,1463461740,154796,44.91,9380,9630,9280,12350,6650,9500,9454.14,1.46,0,8833,10046,9772,9466,9192,8886,9620,9040,65,2850,500,7030,10,1,13000000,1227,14.43,2.15,12,1.19,654.00,4385.00,12100,20250203,-21.98,5620,20240805,67.97,12100,-21.98,20250203,8810,7.15,20250122,12100,-21.98,20250203,5620,67.97,20240805,10.15,N,003780,500,65 억,,189278,N,N,0,N,00,N
20250228,150154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9470,-30,5,-0.32,1259897070,133188,38.64,9380,9630,9280,12350,6650,9500,9459.54,1.46,0,11263,10046,9772,9466,9192,8886,9620,9040,65,2850,500,7030,10,1,13000000,1231,14.48,2.16,12,1.02,654.00,4385.00,12100,20250203,-21.74,5620,20240805,68.51,12100,-21.74,20250203,8810,7.49,20250122,12100,-21.74,20250203,5620,68.51,20240805,10.15,N,003780,500,65 억,,189278,N,N,0,N,00,N
20250228,140155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9420,-80,5,-0.84,1161925370,122801,35.63,9380,9630,9280,12350,6650,9500,9461.86,1.46,0,13530,10046,9772,9466,9192,8886,9620,9040,65,2850,500,7030,10,1,13000000,1225,14.40,2.15,12,0.94,654.00,4385.00,12100,20250203,-22.15,5620,20240805,67.62,12100,-22.15,20250203,8810,6.92,20250122,12100,-22.15,20250203,5620,67.62,20240805,10.15,N,003780,500,65 억,,189278,N,N,0,N,00,N
20250228,130155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9440,-60,5,-0.63,991633630,104722,30.38,9380,9630,9280,12350,6650,9500,9469.20,1.46,0,10228,10046,9772,9466,9192,8886,9620,9040,65,2850,500,7030,10,1,13000000,1227,14.43,2.15,12,0.81,654.00,4385.00,12100,20250203,-21.98,5620,20240805,67.97,12100,-21.98,20250203,8810,7.15,20250122,12100,-21.98,20250203,5620,67.97,20240805,10.15,N,003780,500,65 억,,189278,N,N,0,N,00,N
20250228,120154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9440,-60,5,-0.63,921888060,97317,28.23,9380,9630,9280,12350,6650,9500,9473.04,1.46,0,11818,10046,9772,9466,9192,8886,9620,9040,65,2850,500,7030,10,1,13000000,1227,14.43,2.15,12,0.75,654.00,4385.00,12100,20250203,-21.98,5620,20240805,67.97,12100,-21.98,20250203,8810,7.15,20250122,12100,-21.98,20250203,5620,67.97,20240805,10.15,N,003780,500,65 억,,189278,N,N,0,N,00,N
20250228,110154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9490,-10,5,-0.11,773682440,81746,23.71,9380,9630,9280,12350,6650,9500,9464.47,1.46,0,8322,10046,9772,9466,9192,8886,9620,9040,65,2850,500,7030,10,1,13000000,1234,14.51,2.16,12,0.63,654.00,4385.00,12100,20250203,-21.57,5620,20240805,68.86,12100,-21.57,20250203,8810,7.72,20250122,12100,-21.57,20250203,5620,68.86,20240805,10.15,N,003780,500,65 억,,189278,N,N,0,N,00,N
20250228,100154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9470,-30,5,-0.32,555496890,58838,17.07,9380,9630,9280,12350,6650,9500,9441.12,1.46,0,7797,10046,9772,9466,9192,8886,9620,9040,65,2850,500,7030,10,1,13000000,1231,14.48,2.16,12,0.45,654.00,4385.00,12100,20250203,-21.74,5620,20240805,68.51,12100,-21.74,20250203,8810,7.49,20250122,12100,-21.74,20250203,5620,68.51,20240805,10.15,N,003780,500,65 억,,189278,N,N,0,N,00,N
20250228,090155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9430,-70,5,-0.74,47478110,5058,1.47,9380,9430,9280,12350,6650,9500,9386.74,1.46,0,2054,10046,9772,9466,9192,8886,9620,9040,65,2850,500,7030,10,1,13000000,1226,14.42,2.15,12,0.04,654.00,4385.00,12100,20250203,-22.07,5620,20240805,67.79,12100,-22.07,20250203,8810,7.04,20250122,12100,-22.07,20250203,5620,67.79,20240805,10.15,N,003780,500,65 억,,189278,N,N,0,N,00,N
20250227,160153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9500,-210,5,-2.16,3211811990,341600,88.26,9600,9740,9160,12620,6800,9710,9402.20,1.08,0,47851,10756,10232,9866,9342,8976,10050,9160,65,2910,500,7180,10,1,13000000,1235,14.53,2.17,12,2.63,654.00,4385.00,12100,20250203,-21.49,5620,20240805,69.04,12100,-21.49,20250203,8810,7.83,20250122,12100,-21.49,20250203,5620,69.04,20240805,10.27,N,003780,500,65 억,,139876,N,N,8,N,00,N
20250227,150153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9470,-240,5,-2.47,3095139550,329346,85.09,9600,9740,9160,12620,6800,9710,9397.84,1.08,0,49527,10756,10232,9866,9342,8976,10050,9160,65,2910,500,7180,10,1,13000000,1231,14.48,2.16,12,2.53,654.00,4385.00,12100,20250203,-21.74,5620,20240805,68.51,12100,-21.74,20250203,8810,7.49,20250122,12100,-21.74,20250203,5620,68.51,20240805,10.27,N,003780,500,65 억,,139876,N,N,8,N,00,N
20250227,140154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9520,-190,5,-1.96,2942008930,313175,80.92,9600,9740,9160,12620,6800,9710,9394.14,1.08,0,50621,10756,10232,9866,9342,8976,10050,9160,65,2910,500,7180,10,1,13000000,1238,14.56,2.17,12,2.41,654.00,4385.00,12100,20250203,-21.32,5620,20240805,69.40,12100,-21.32,20250203,8810,8.06,20250122,12100,-21.32,20250203,5620,69.40,20240805,10.27,N,003780,500,65 억,,139876,N,N,8,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 20250228 160154 57 100.00 KOSPI 화학 N N N N N 9440 -60 5 -0.63 1463461740 154796 44.91 9380 9630 9280 12350 6650 9500 9454.14 1.46 0 8833 10046 9772 9466 9192 8886 9620 9040 65 2850 500 7030 10 1 13000000 1227 14.43 2.15 12 1.19 654.00 4385.00 12100 20250203 -21.98 5620 20240805 67.97 12100 -21.98 20250203 8810 7.15 20250122 12100 -21.98 20250203 5620 67.97 20240805 10.15 N 003780 500 65 억 189278 N N 0 N 00 N
3 20250228 150154 57 100.00 KOSPI 화학 N N N N N 9470 -30 5 -0.32 1259897070 133188 38.64 9380 9630 9280 12350 6650 9500 9459.54 1.46 0 11263 10046 9772 9466 9192 8886 9620 9040 65 2850 500 7030 10 1 13000000 1231 14.48 2.16 12 1.02 654.00 4385.00 12100 20250203 -21.74 5620 20240805 68.51 12100 -21.74 20250203 8810 7.49 20250122 12100 -21.74 20250203 5620 68.51 20240805 10.15 N 003780 500 65 억 189278 N N 0 N 00 N
4 20250228 140155 57 100.00 KOSPI 화학 N N N N N 9420 -80 5 -0.84 1161925370 122801 35.63 9380 9630 9280 12350 6650 9500 9461.86 1.46 0 13530 10046 9772 9466 9192 8886 9620 9040 65 2850 500 7030 10 1 13000000 1225 14.40 2.15 12 0.94 654.00 4385.00 12100 20250203 -22.15 5620 20240805 67.62 12100 -22.15 20250203 8810 6.92 20250122 12100 -22.15 20250203 5620 67.62 20240805 10.15 N 003780 500 65 억 189278 N N 0 N 00 N
5 20250228 130155 57 100.00 KOSPI 화학 N N N N N 9440 -60 5 -0.63 991633630 104722 30.38 9380 9630 9280 12350 6650 9500 9469.20 1.46 0 10228 10046 9772 9466 9192 8886 9620 9040 65 2850 500 7030 10 1 13000000 1227 14.43 2.15 12 0.81 654.00 4385.00 12100 20250203 -21.98 5620 20240805 67.97 12100 -21.98 20250203 8810 7.15 20250122 12100 -21.98 20250203 5620 67.97 20240805 10.15 N 003780 500 65 억 189278 N N 0 N 00 N
6 20250228 120154 57 100.00 KOSPI 화학 N N N N N 9440 -60 5 -0.63 921888060 97317 28.23 9380 9630 9280 12350 6650 9500 9473.04 1.46 0 11818 10046 9772 9466 9192 8886 9620 9040 65 2850 500 7030 10 1 13000000 1227 14.43 2.15 12 0.75 654.00 4385.00 12100 20250203 -21.98 5620 20240805 67.97 12100 -21.98 20250203 8810 7.15 20250122 12100 -21.98 20250203 5620 67.97 20240805 10.15 N 003780 500 65 억 189278 N N 0 N 00 N
7 20250228 110154 57 100.00 KOSPI 화학 N N N N N 9490 -10 5 -0.11 773682440 81746 23.71 9380 9630 9280 12350 6650 9500 9464.47 1.46 0 8322 10046 9772 9466 9192 8886 9620 9040 65 2850 500 7030 10 1 13000000 1234 14.51 2.16 12 0.63 654.00 4385.00 12100 20250203 -21.57 5620 20240805 68.86 12100 -21.57 20250203 8810 7.72 20250122 12100 -21.57 20250203 5620 68.86 20240805 10.15 N 003780 500 65 억 189278 N N 0 N 00 N
8 20250228 100154 57 100.00 KOSPI 화학 N N N N N 9470 -30 5 -0.32 555496890 58838 17.07 9380 9630 9280 12350 6650 9500 9441.12 1.46 0 7797 10046 9772 9466 9192 8886 9620 9040 65 2850 500 7030 10 1 13000000 1231 14.48 2.16 12 0.45 654.00 4385.00 12100 20250203 -21.74 5620 20240805 68.51 12100 -21.74 20250203 8810 7.49 20250122 12100 -21.74 20250203 5620 68.51 20240805 10.15 N 003780 500 65 억 189278 N N 0 N 00 N
9 20250228 090155 57 100.00 KOSPI 화학 N N N N N 9430 -70 5 -0.74 47478110 5058 1.47 9380 9430 9280 12350 6650 9500 9386.74 1.46 0 2054 10046 9772 9466 9192 8886 9620 9040 65 2850 500 7030 10 1 13000000 1226 14.42 2.15 12 0.04 654.00 4385.00 12100 20250203 -22.07 5620 20240805 67.79 12100 -22.07 20250203 8810 7.04 20250122 12100 -22.07 20250203 5620 67.79 20240805 10.15 N 003780 500 65 억 189278 N N 0 N 00 N
10 20250227 160153 57 100.00 KOSPI 화학 N N N N N 9500 -210 5 -2.16 3211811990 341600 88.26 9600 9740 9160 12620 6800 9710 9402.20 1.08 0 47851 10756 10232 9866 9342 8976 10050 9160 65 2910 500 7180 10 1 13000000 1235 14.53 2.17 12 2.63 654.00 4385.00 12100 20250203 -21.49 5620 20240805 69.04 12100 -21.49 20250203 8810 7.83 20250122 12100 -21.49 20250203 5620 69.04 20240805 10.27 N 003780 500 65 억 139876 N N 8 N 00 N
11 20250227 150153 57 100.00 KOSPI 화학 N N N N N 9470 -240 5 -2.47 3095139550 329346 85.09 9600 9740 9160 12620 6800 9710 9397.84 1.08 0 49527 10756 10232 9866 9342 8976 10050 9160 65 2910 500 7180 10 1 13000000 1231 14.48 2.16 12 2.53 654.00 4385.00 12100 20250203 -21.74 5620 20240805 68.51 12100 -21.74 20250203 8810 7.49 20250122 12100 -21.74 20250203 5620 68.51 20240805 10.27 N 003780 500 65 억 139876 N N 8 N 00 N
12 20250227 140154 57 100.00 KOSPI 화학 N N N N N 9520 -190 5 -1.96 2942008930 313175 80.92 9600 9740 9160 12620 6800 9710 9394.14 1.08 0 50621 10756 10232 9866 9342 8976 10050 9160 65 2910 500 7180 10 1 13000000 1238 14.56 2.17 12 2.41 654.00 4385.00 12100 20250203 -21.32 5620 20240805 69.40 12100 -21.32 20250203 8810 8.06 20250122 12100 -21.32 20250203 5620 69.40 20240805 10.27 N 003780 500 65 억 139876 N N 8 N 00 N