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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10040,-460,5,-4.38,3205967890,309298,198.42,10500,10770,10030,13650,7350,10500,10365.34,1.52,0,-24751,10806,10652,10486,10332,10166,10570,10250,65,3150,500,7770,10,1,13000000,1305,15.35,2.29,12,2.38,654.00,4385.00,12100,20250203,-17.02,5620,20240805,78.65,12100,-17.02,20250203,8810,13.96,20250122,12100,-17.02,20250203,5620,78.65,20240805,10.29,N,003780,500,65 억,,197865,N,N,7,N,00,N
20250221,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10140,-360,5,-3.43,2839862420,272973,175.12,10500,10770,10070,13650,7350,10500,10403.44,1.52,0,-21274,10806,10652,10486,10332,10166,10570,10250,65,3150,500,7770,10,1,13000000,1318,15.50,2.31,12,2.10,654.00,4385.00,12100,20250203,-16.20,5620,20240805,80.43,12100,-16.20,20250203,8810,15.10,20250122,12100,-16.20,20250203,5620,80.43,20240805,10.29,N,003780,500,65 억,,197865,N,N,5,N,00,N
20250221,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10270,-230,5,-2.19,1986223400,189152,121.34,10500,10770,10100,13650,7350,10500,10500.67,1.52,0,-9332,10806,10652,10486,10332,10166,10570,10250,65,3150,500,7770,10,1,13000000,1335,15.70,2.34,12,1.46,654.00,4385.00,12100,20250203,-15.12,5620,20240805,82.74,12100,-15.12,20250203,8810,16.57,20250122,12100,-15.12,20250203,5620,82.74,20240805,10.29,N,003780,500,65 억,,197865,N,N,5,N,00,N
20250221,130151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10330,-170,5,-1.62,1592386310,150649,96.64,10500,10770,10280,13650,7350,10500,10570.20,1.52,0,-10757,10806,10652,10486,10332,10166,10570,10250,65,3150,500,7770,10,1,13000000,1343,15.80,2.36,12,1.16,654.00,4385.00,12100,20250203,-14.63,5620,20240805,83.81,12100,-14.63,20250203,8810,17.25,20250122,12100,-14.63,20250203,5620,83.81,20240805,10.29,N,003780,500,65 억,,197865,N,N,5,N,00,N
20250221,120152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10470,-30,5,-0.29,1345267160,126829,81.36,10500,10770,10410,13650,7350,10500,10606.98,1.52,0,-4092,10806,10652,10486,10332,10166,10570,10250,65,3150,500,7770,10,1,13000000,1361,16.01,2.39,12,0.98,654.00,4385.00,12100,20250203,-13.47,5620,20240805,86.30,12100,-13.47,20250203,8810,18.84,20250122,12100,-13.47,20250203,5620,86.30,20240805,10.29,N,003780,500,65 억,,197865,N,N,5,N,00,N
20250221,110152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10640,140,2,1.33,1105401530,103999,66.72,10500,10770,10410,13650,7350,10500,10629.02,1.52,0,6764,10806,10652,10486,10332,10166,10570,10250,65,3150,500,7770,10,1,13000000,1383,16.27,2.43,12,0.80,654.00,4385.00,12100,20250203,-12.07,5620,20240805,89.32,12100,-12.07,20250203,8810,20.77,20250122,12100,-12.07,20250203,5620,89.32,20240805,10.29,N,003780,500,65 억,,197865,N,N,5,N,00,N
20250221,100152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10630,130,2,1.24,488169720,46249,29.67,10500,10710,10410,13650,7350,10500,10555.31,1.52,0,5405,10806,10652,10486,10332,10166,10570,10250,65,3150,500,7770,10,1,13000000,1382,16.25,2.42,12,0.36,654.00,4385.00,12100,20250203,-12.15,5620,20240805,89.15,12100,-12.15,20250203,8810,20.66,20250122,12100,-12.15,20250203,5620,89.15,20240805,10.29,N,003780,500,65 억,,197865,N,N,5,N,00,N
20250221,090152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10570,70,2,0.67,27833070,2652,1.70,10500,10580,10410,13650,7350,10500,10495.03,1.52,0,-750,10806,10652,10486,10332,10166,10570,10250,65,3150,500,7770,10,1,13000000,1374,16.16,2.41,12,0.02,654.00,4385.00,12100,20250203,-12.64,5620,20240805,88.08,12100,-12.64,20250203,8810,19.98,20250122,12100,-12.64,20250203,5620,88.08,20240805,10.29,N,003780,500,65 억,,197865,N,N,5,N,00,N
20250220,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10500,-70,5,-0.66,1621302990,154419,57.81,10590,10640,10320,13740,7400,10570,10499.35,1.77,0,-31037,10950,10760,10410,10220,9870,10855,10315,65,3170,500,7820,10,1,13000000,1365,16.06,2.39,12,1.19,654.00,4385.00,12100,20250203,-13.22,5620,20240805,86.83,12100,-13.22,20250203,8810,19.18,20250122,12100,-13.22,20250203,5620,86.83,20240805,10.46,N,003780,500,65 억,,230023,N,N,5,N,00,N
20250220,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10510,-60,5,-0.57,1463490200,139393,52.18,10590,10640,10320,13740,7400,10570,10499.00,1.77,0,-29430,10950,10760,10410,10220,9870,10855,10315,65,3170,500,7820,10,1,13000000,1366,16.07,2.40,12,1.07,654.00,4385.00,12100,20250203,-13.14,5620,20240805,87.01,12100,-13.14,20250203,8810,19.30,20250122,12100,-13.14,20250203,5620,87.01,20240805,10.46,N,003780,500,65 억,,230023,N,N,11,N,00,N
20250220,140152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10390,-180,5,-1.70,1128270690,107548,40.26,10590,10640,10320,13740,7400,10570,10490.82,1.77,0,-18866,10950,10760,10410,10220,9870,10855,10315,65,3170,500,7820,10,1,13000000,1351,15.89,2.37,12,0.83,654.00,4385.00,12100,20250203,-14.13,5620,20240805,84.88,12100,-14.13,20250203,8810,17.93,20250122,12100,-14.13,20250203,5620,84.88,20240805,10.46,N,003780,500,65 억,,230023,N,N,11,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 20250221 160151 57 100.00 KOSPI 화학 N N N N N 10040 -460 5 -4.38 3205967890 309298 198.42 10500 10770 10030 13650 7350 10500 10365.34 1.52 0 -24751 10806 10652 10486 10332 10166 10570 10250 65 3150 500 7770 10 1 13000000 1305 15.35 2.29 12 2.38 654.00 4385.00 12100 20250203 -17.02 5620 20240805 78.65 12100 -17.02 20250203 8810 13.96 20250122 12100 -17.02 20250203 5620 78.65 20240805 10.29 N 003780 500 65 억 197865 N N 7 N 00 N
3 20250221 150151 57 100.00 KOSPI 화학 N N N N N 10140 -360 5 -3.43 2839862420 272973 175.12 10500 10770 10070 13650 7350 10500 10403.44 1.52 0 -21274 10806 10652 10486 10332 10166 10570 10250 65 3150 500 7770 10 1 13000000 1318 15.50 2.31 12 2.10 654.00 4385.00 12100 20250203 -16.20 5620 20240805 80.43 12100 -16.20 20250203 8810 15.10 20250122 12100 -16.20 20250203 5620 80.43 20240805 10.29 N 003780 500 65 억 197865 N N 5 N 00 N
4 20250221 140151 57 100.00 KOSPI 화학 N N N N N 10270 -230 5 -2.19 1986223400 189152 121.34 10500 10770 10100 13650 7350 10500 10500.67 1.52 0 -9332 10806 10652 10486 10332 10166 10570 10250 65 3150 500 7770 10 1 13000000 1335 15.70 2.34 12 1.46 654.00 4385.00 12100 20250203 -15.12 5620 20240805 82.74 12100 -15.12 20250203 8810 16.57 20250122 12100 -15.12 20250203 5620 82.74 20240805 10.29 N 003780 500 65 억 197865 N N 5 N 00 N
5 20250221 130151 57 100.00 KOSPI 화학 N N N N N 10330 -170 5 -1.62 1592386310 150649 96.64 10500 10770 10280 13650 7350 10500 10570.20 1.52 0 -10757 10806 10652 10486 10332 10166 10570 10250 65 3150 500 7770 10 1 13000000 1343 15.80 2.36 12 1.16 654.00 4385.00 12100 20250203 -14.63 5620 20240805 83.81 12100 -14.63 20250203 8810 17.25 20250122 12100 -14.63 20250203 5620 83.81 20240805 10.29 N 003780 500 65 억 197865 N N 5 N 00 N
6 20250221 120152 57 100.00 KOSPI 화학 N N N N N 10470 -30 5 -0.29 1345267160 126829 81.36 10500 10770 10410 13650 7350 10500 10606.98 1.52 0 -4092 10806 10652 10486 10332 10166 10570 10250 65 3150 500 7770 10 1 13000000 1361 16.01 2.39 12 0.98 654.00 4385.00 12100 20250203 -13.47 5620 20240805 86.30 12100 -13.47 20250203 8810 18.84 20250122 12100 -13.47 20250203 5620 86.30 20240805 10.29 N 003780 500 65 억 197865 N N 5 N 00 N
7 20250221 110152 57 100.00 KOSPI 화학 N N N N N 10640 140 2 1.33 1105401530 103999 66.72 10500 10770 10410 13650 7350 10500 10629.02 1.52 0 6764 10806 10652 10486 10332 10166 10570 10250 65 3150 500 7770 10 1 13000000 1383 16.27 2.43 12 0.80 654.00 4385.00 12100 20250203 -12.07 5620 20240805 89.32 12100 -12.07 20250203 8810 20.77 20250122 12100 -12.07 20250203 5620 89.32 20240805 10.29 N 003780 500 65 억 197865 N N 5 N 00 N
8 20250221 100152 57 100.00 KOSPI 화학 N N N N N 10630 130 2 1.24 488169720 46249 29.67 10500 10710 10410 13650 7350 10500 10555.31 1.52 0 5405 10806 10652 10486 10332 10166 10570 10250 65 3150 500 7770 10 1 13000000 1382 16.25 2.42 12 0.36 654.00 4385.00 12100 20250203 -12.15 5620 20240805 89.15 12100 -12.15 20250203 8810 20.66 20250122 12100 -12.15 20250203 5620 89.15 20240805 10.29 N 003780 500 65 억 197865 N N 5 N 00 N
9 20250221 090152 57 100.00 KOSPI 화학 N N N N N 10570 70 2 0.67 27833070 2652 1.70 10500 10580 10410 13650 7350 10500 10495.03 1.52 0 -750 10806 10652 10486 10332 10166 10570 10250 65 3150 500 7770 10 1 13000000 1374 16.16 2.41 12 0.02 654.00 4385.00 12100 20250203 -12.64 5620 20240805 88.08 12100 -12.64 20250203 8810 19.98 20250122 12100 -12.64 20250203 5620 88.08 20240805 10.29 N 003780 500 65 억 197865 N N 5 N 00 N
10 20250220 160151 57 100.00 KOSPI 화학 N N N N N 10500 -70 5 -0.66 1621302990 154419 57.81 10590 10640 10320 13740 7400 10570 10499.35 1.77 0 -31037 10950 10760 10410 10220 9870 10855 10315 65 3170 500 7820 10 1 13000000 1365 16.06 2.39 12 1.19 654.00 4385.00 12100 20250203 -13.22 5620 20240805 86.83 12100 -13.22 20250203 8810 19.18 20250122 12100 -13.22 20250203 5620 86.83 20240805 10.46 N 003780 500 65 억 230023 N N 5 N 00 N
11 20250220 150151 57 100.00 KOSPI 화학 N N N N N 10510 -60 5 -0.57 1463490200 139393 52.18 10590 10640 10320 13740 7400 10570 10499.00 1.77 0 -29430 10950 10760 10410 10220 9870 10855 10315 65 3170 500 7820 10 1 13000000 1366 16.07 2.40 12 1.07 654.00 4385.00 12100 20250203 -13.14 5620 20240805 87.01 12100 -13.14 20250203 8810 19.30 20250122 12100 -13.14 20250203 5620 87.01 20240805 10.46 N 003780 500 65 억 230023 N N 11 N 00 N
12 20250220 140152 57 100.00 KOSPI 화학 N N N N N 10390 -180 5 -1.70 1128270690 107548 40.26 10590 10640 10320 13740 7400 10570 10490.82 1.77 0 -18866 10950 10760 10410 10220 9870 10855 10315 65 3170 500 7820 10 1 13000000 1351 15.89 2.37 12 0.83 654.00 4385.00 12100 20250203 -14.13 5620 20240805 84.88 12100 -14.13 20250203 8810 17.93 20250122 12100 -14.13 20250203 5620 84.88 20240805 10.46 N 003780 500 65 억 230023 N N 11 N 00 N