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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10570,170,2,1.63,2746156900,265609,147.88,10390,10600,10060,13520,7280,10400,10338.73,1.67,0,10801,10666,10532,10306,10172,9946,10600,10240,65,3120,500,7690,10,1,13000000,1374,16.16,2.41,12,2.04,654.00,4385.00,12100,20250203,-12.64,5620,20240805,88.08,12100,-12.64,20250203,8810,19.98,20250122,12100,-12.64,20250203,5620,88.08,20240805,10.32,N,003780,500,65 억,,217629,N,N,11,N,00,N
20250219,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10500,100,2,0.96,2466937080,239146,133.14,10390,10550,10060,13520,7280,10400,10315.51,1.67,0,6269,10666,10532,10306,10172,9946,10600,10240,65,3120,500,7690,10,1,13000000,1365,16.06,2.39,12,1.84,654.00,4385.00,12100,20250203,-13.22,5620,20240805,86.83,12100,-13.22,20250203,8810,19.18,20250122,12100,-13.22,20250203,5620,86.83,20240805,10.32,N,003780,500,65 억,,217629,N,N,0,N,00,N
20250219,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10410,10,2,0.10,2047017650,199020,110.80,10390,10490,10060,13520,7280,10400,10285.32,1.67,0,1771,10666,10532,10306,10172,9946,10600,10240,65,3120,500,7690,10,1,13000000,1353,15.92,2.37,12,1.53,654.00,4385.00,12100,20250203,-13.97,5620,20240805,85.23,12100,-13.97,20250203,8810,18.16,20250122,12100,-13.97,20250203,5620,85.23,20240805,10.32,N,003780,500,65 억,,217629,N,N,0,N,00,N
20250219,130150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10400,0,3,0.00,1823727510,177613,98.88,10390,10450,10060,13520,7280,10400,10267.77,1.67,0,112,10666,10532,10306,10172,9946,10600,10240,65,3120,500,7690,10,1,13000000,1352,15.90,2.37,12,1.37,654.00,4385.00,12100,20250203,-14.05,5620,20240805,85.05,12100,-14.05,20250203,8810,18.05,20250122,12100,-14.05,20250203,5620,85.05,20240805,10.32,N,003780,500,65 억,,217629,N,N,0,N,00,N
20250219,120150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10310,-90,5,-0.87,1575925570,153761,85.60,10390,10390,10060,13520,7280,10400,10248.90,1.67,0,-150,10666,10532,10306,10172,9946,10600,10240,65,3120,500,7690,10,1,13000000,1340,15.76,2.35,12,1.18,654.00,4385.00,12100,20250203,-14.79,5620,20240805,83.45,12100,-14.79,20250203,8810,17.03,20250122,12100,-14.79,20250203,5620,83.45,20240805,10.32,N,003780,500,65 억,,217629,N,N,0,N,00,N
20250219,110150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10250,-150,5,-1.44,1455629780,142091,79.11,10390,10390,10060,13520,7280,10400,10244.03,1.67,0,-2372,10666,10532,10306,10172,9946,10600,10240,65,3120,500,7690,10,1,13000000,1333,15.67,2.34,12,1.09,654.00,4385.00,12100,20250203,-15.29,5620,20240805,82.38,12100,-15.29,20250203,8810,16.35,20250122,12100,-15.29,20250203,5620,82.38,20240805,10.32,N,003780,500,65 억,,217629,N,N,0,N,00,N
20250219,100150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10220,-180,5,-1.73,1036860110,101051,56.26,10390,10390,10060,13520,7280,10400,10260.36,1.67,0,-14215,10666,10532,10306,10172,9946,10600,10240,65,3120,500,7690,10,1,13000000,1329,15.63,2.33,12,0.78,654.00,4385.00,12100,20250203,-15.54,5620,20240805,81.85,12100,-15.54,20250203,8810,16.00,20250122,12100,-15.54,20250203,5620,81.85,20240805,10.32,N,003780,500,65 억,,217629,N,N,0,N,00,N
20250219,090150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10290,-110,5,-1.06,165549840,16002,8.91,10390,10390,10280,13520,7280,10400,10344.56,1.67,0,-8012,10666,10532,10306,10172,9946,10600,10240,65,3120,500,7690,10,1,13000000,1338,15.73,2.35,12,0.12,654.00,4385.00,12100,20250203,-14.96,5620,20240805,83.10,12100,-14.96,20250203,8810,16.80,20250122,12100,-14.96,20250203,5620,83.10,20240805,10.32,N,003780,500,65 억,,217629,N,N,0,N,00,N
20250218,160150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10400,200,2,1.96,1825901200,178007,73.37,10110,10440,10080,13260,7140,10200,10257.12,1.49,0,21335,10746,10472,9986,9712,9226,10610,9850,65,3060,500,7540,10,1,13000000,1352,15.90,2.37,12,1.37,654.00,4385.00,12100,20250203,-14.05,5620,20240805,85.05,12100,-14.05,20250203,8810,18.05,20250122,12100,-14.05,20250203,5620,85.05,20240805,10.35,N,003780,500,65 억,,194195,N,N,4,N,00,N
20250218,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10430,230,2,2.25,1461538520,142829,58.87,10110,10440,10080,13260,7140,10200,10232.83,1.49,0,18888,10746,10472,9986,9712,9226,10610,9850,65,3060,500,7540,10,1,13000000,1356,15.95,2.38,12,1.10,654.00,4385.00,12100,20250203,-13.80,5620,20240805,85.59,12100,-13.80,20250203,8810,18.39,20250122,12100,-13.80,20250203,5620,85.59,20240805,10.35,N,003780,500,65 억,,194195,N,N,4,N,00,N
20250218,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10290,90,2,0.88,1109571200,108810,44.85,10110,10300,10080,13260,7140,10200,10197.32,1.49,0,18354,10746,10472,9986,9712,9226,10610,9850,65,3060,500,7540,10,1,13000000,1338,15.73,2.35,12,0.84,654.00,4385.00,12100,20250203,-14.96,5620,20240805,83.10,12100,-14.96,20250203,8810,16.80,20250122,12100,-14.96,20250203,5620,83.10,20240805,10.35,N,003780,500,65 억,,194195,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 20250219 160150 57 100.00 KOSPI 화학 N N N N N 10570 170 2 1.63 2746156900 265609 147.88 10390 10600 10060 13520 7280 10400 10338.73 1.67 0 10801 10666 10532 10306 10172 9946 10600 10240 65 3120 500 7690 10 1 13000000 1374 16.16 2.41 12 2.04 654.00 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 10.32 N 003780 500 65 억 217629 N N 11 N 00 N
3 20250219 150151 57 100.00 KOSPI 화학 N N N N N 10500 100 2 0.96 2466937080 239146 133.14 10390 10550 10060 13520 7280 10400 10315.51 1.67 0 6269 10666 10532 10306 10172 9946 10600 10240 65 3120 500 7690 10 1 13000000 1365 16.06 2.39 12 1.84 654.00 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 10.32 N 003780 500 65 억 217629 N N 0 N 00 N
4 20250219 140150 57 100.00 KOSPI 화학 N N N N N 10410 10 2 0.10 2047017650 199020 110.80 10390 10490 10060 13520 7280 10400 10285.32 1.67 0 1771 10666 10532 10306 10172 9946 10600 10240 65 3120 500 7690 10 1 13000000 1353 15.92 2.37 12 1.53 654.00 4385.00 12100 20250203 -13.97 5620 20240805 85.23 12100 -13.97 20250203 8810 18.16 20250122 12100 -13.97 20250203 5620 85.23 20240805 10.32 N 003780 500 65 억 217629 N N 0 N 00 N
5 20250219 130150 57 100.00 KOSPI 화학 N N N N N 10400 0 3 0.00 1823727510 177613 98.88 10390 10450 10060 13520 7280 10400 10267.77 1.67 0 112 10666 10532 10306 10172 9946 10600 10240 65 3120 500 7690 10 1 13000000 1352 15.90 2.37 12 1.37 654.00 4385.00 12100 20250203 -14.05 5620 20240805 85.05 12100 -14.05 20250203 8810 18.05 20250122 12100 -14.05 20250203 5620 85.05 20240805 10.32 N 003780 500 65 억 217629 N N 0 N 00 N
6 20250219 120150 57 100.00 KOSPI 화학 N N N N N 10310 -90 5 -0.87 1575925570 153761 85.60 10390 10390 10060 13520 7280 10400 10248.90 1.67 0 -150 10666 10532 10306 10172 9946 10600 10240 65 3120 500 7690 10 1 13000000 1340 15.76 2.35 12 1.18 654.00 4385.00 12100 20250203 -14.79 5620 20240805 83.45 12100 -14.79 20250203 8810 17.03 20250122 12100 -14.79 20250203 5620 83.45 20240805 10.32 N 003780 500 65 억 217629 N N 0 N 00 N
7 20250219 110150 57 100.00 KOSPI 화학 N N N N N 10250 -150 5 -1.44 1455629780 142091 79.11 10390 10390 10060 13520 7280 10400 10244.03 1.67 0 -2372 10666 10532 10306 10172 9946 10600 10240 65 3120 500 7690 10 1 13000000 1333 15.67 2.34 12 1.09 654.00 4385.00 12100 20250203 -15.29 5620 20240805 82.38 12100 -15.29 20250203 8810 16.35 20250122 12100 -15.29 20250203 5620 82.38 20240805 10.32 N 003780 500 65 억 217629 N N 0 N 00 N
8 20250219 100150 57 100.00 KOSPI 화학 N N N N N 10220 -180 5 -1.73 1036860110 101051 56.26 10390 10390 10060 13520 7280 10400 10260.36 1.67 0 -14215 10666 10532 10306 10172 9946 10600 10240 65 3120 500 7690 10 1 13000000 1329 15.63 2.33 12 0.78 654.00 4385.00 12100 20250203 -15.54 5620 20240805 81.85 12100 -15.54 20250203 8810 16.00 20250122 12100 -15.54 20250203 5620 81.85 20240805 10.32 N 003780 500 65 억 217629 N N 0 N 00 N
9 20250219 090150 57 100.00 KOSPI 화학 N N N N N 10290 -110 5 -1.06 165549840 16002 8.91 10390 10390 10280 13520 7280 10400 10344.56 1.67 0 -8012 10666 10532 10306 10172 9946 10600 10240 65 3120 500 7690 10 1 13000000 1338 15.73 2.35 12 0.12 654.00 4385.00 12100 20250203 -14.96 5620 20240805 83.10 12100 -14.96 20250203 8810 16.80 20250122 12100 -14.96 20250203 5620 83.10 20240805 10.32 N 003780 500 65 억 217629 N N 0 N 00 N
10 20250218 160150 57 100.00 KOSPI 화학 N N N N N 10400 200 2 1.96 1825901200 178007 73.37 10110 10440 10080 13260 7140 10200 10257.12 1.49 0 21335 10746 10472 9986 9712 9226 10610 9850 65 3060 500 7540 10 1 13000000 1352 15.90 2.37 12 1.37 654.00 4385.00 12100 20250203 -14.05 5620 20240805 85.05 12100 -14.05 20250203 8810 18.05 20250122 12100 -14.05 20250203 5620 85.05 20240805 10.35 N 003780 500 65 억 194195 N N 4 N 00 N
11 20250218 150150 57 100.00 KOSPI 화학 N N N N N 10430 230 2 2.25 1461538520 142829 58.87 10110 10440 10080 13260 7140 10200 10232.83 1.49 0 18888 10746 10472 9986 9712 9226 10610 9850 65 3060 500 7540 10 1 13000000 1356 15.95 2.38 12 1.10 654.00 4385.00 12100 20250203 -13.80 5620 20240805 85.59 12100 -13.80 20250203 8810 18.39 20250122 12100 -13.80 20250203 5620 85.59 20240805 10.35 N 003780 500 65 억 194195 N N 4 N 00 N
12 20250218 140151 57 100.00 KOSPI 화학 N N N N N 10290 90 2 0.88 1109571200 108810 44.85 10110 10300 10080 13260 7140 10200 10197.32 1.49 0 18354 10746 10472 9986 9712 9226 10610 9850 65 3060 500 7540 10 1 13000000 1338 15.73 2.35 12 0.84 654.00 4385.00 12100 20250203 -14.96 5620 20240805 83.10 12100 -14.96 20250203 8810 16.80 20250122 12100 -14.96 20250203 5620 83.10 20240805 10.35 N 003780 500 65 억 194195 N N 4 N 00 N