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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10250,50,2,0.49,954357730,93634,38.59,10110,10300,10080,13260,7140,10200,10192.41,1.49,0,11512,10746,10472,9986,9712,9226,10610,9850,65,3060,500,7540,10,1,13000000,1333,15.67,2.34,12,0.72,654.00,4385.00,12100,20250203,-15.29,5620,20240805,82.38,12100,-15.29,20250203,8810,16.35,20250122,12100,-15.29,20250203,5620,82.38,20240805,10.35,N,003780,500,65 억,,194195,N,N,4,N,00,N
20250218,120150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10260,60,2,0.59,842861530,82725,34.10,10110,10300,10080,13260,7140,10200,10188.69,1.49,0,10724,10746,10472,9986,9712,9226,10610,9850,65,3060,500,7540,10,1,13000000,1334,15.69,2.34,12,0.64,654.00,4385.00,12100,20250203,-15.21,5620,20240805,82.56,12100,-15.21,20250203,8810,16.46,20250122,12100,-15.21,20250203,5620,82.56,20240805,10.35,N,003780,500,65 억,,194195,N,N,4,N,00,N
20250218,110151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10190,-10,5,-0.10,695400550,68332,28.16,10110,10280,10080,13260,7140,10200,10176.72,1.49,0,11055,10746,10472,9986,9712,9226,10610,9850,65,3060,500,7540,10,1,13000000,1325,15.58,2.32,12,0.53,654.00,4385.00,12100,20250203,-15.79,5620,20240805,81.32,12100,-15.79,20250203,8810,15.66,20250122,12100,-15.79,20250203,5620,81.32,20240805,10.35,N,003780,500,65 억,,194195,N,N,4,N,00,N
20250218,100150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10220,20,2,0.20,521607400,51286,21.14,10110,10280,10080,13260,7140,10200,10170.44,1.49,0,5747,10746,10472,9986,9712,9226,10610,9850,65,3060,500,7540,10,1,13000000,1329,15.63,2.33,12,0.39,654.00,4385.00,12100,20250203,-15.54,5620,20240805,81.85,12100,-15.54,20250203,8810,16.00,20250122,12100,-15.54,20250203,5620,81.85,20240805,10.35,N,003780,500,65 억,,194195,N,N,4,N,00,N
20250218,090150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10140,-60,5,-0.59,36881890,3645,1.50,10110,10150,10110,13260,7140,10200,10113.51,1.49,0,1047,10746,10472,9986,9712,9226,10610,9850,65,3060,500,7540,10,1,13000000,1318,15.50,2.31,12,0.03,654.00,4385.00,12100,20250203,-16.20,5620,20240805,80.43,12100,-16.20,20250203,8810,15.10,20250122,12100,-16.20,20250203,5620,80.43,20240805,10.35,N,003780,500,65 억,,194195,N,N,4,N,00,N
20250217,160150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10200,-130,5,-1.26,2402620020,241635,72.88,9910,10260,9500,13420,7240,10330,9942.70,1.50,0,4739,10736,10532,10246,10042,9756,10635,10145,65,3090,500,7640,10,1,13000000,1326,15.60,2.33,12,1.86,654.00,4385.00,12100,20250203,-15.70,5620,20240805,81.49,12100,-15.70,20250203,8810,15.78,20250122,12100,-15.70,20250203,5620,81.49,20240805,10.62,N,003780,500,65 억,,194837,N,N,4,N,00,N
20250217,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10170,-160,5,-1.55,2284009650,229971,69.36,9910,10260,9500,13420,7240,10330,9931.71,1.50,0,3545,10736,10532,10246,10042,9756,10635,10145,65,3090,500,7640,10,1,13000000,1322,15.55,2.32,12,1.77,654.00,4385.00,12100,20250203,-15.95,5620,20240805,80.96,12100,-15.95,20250203,8810,15.44,20250122,12100,-15.95,20250203,5620,80.96,20240805,10.62,N,003780,500,65 억,,194837,N,N,9,N,00,N
20250217,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10200,-130,5,-1.26,2227871800,224440,67.69,9910,10260,9500,13420,7240,10330,9926.34,1.50,0,2845,10736,10532,10246,10042,9756,10635,10145,65,3090,500,7640,10,1,13000000,1326,15.60,2.33,12,1.73,654.00,4385.00,12100,20250203,-15.70,5620,20240805,81.49,12100,-15.70,20250203,8810,15.78,20250122,12100,-15.70,20250203,5620,81.49,20240805,10.62,N,003780,500,65 억,,194837,N,N,9,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 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
3 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
4 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
5 20250218 130150 57 100.00 KOSPI 화학 N N N N N 10250 50 2 0.49 954357730 93634 38.59 10110 10300 10080 13260 7140 10200 10192.41 1.49 0 11512 10746 10472 9986 9712 9226 10610 9850 65 3060 500 7540 10 1 13000000 1333 15.67 2.34 12 0.72 654.00 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 10.35 N 003780 500 65 억 194195 N N 4 N 00 N
6 20250218 120150 57 100.00 KOSPI 화학 N N N N N 10260 60 2 0.59 842861530 82725 34.10 10110 10300 10080 13260 7140 10200 10188.69 1.49 0 10724 10746 10472 9986 9712 9226 10610 9850 65 3060 500 7540 10 1 13000000 1334 15.69 2.34 12 0.64 654.00 4385.00 12100 20250203 -15.21 5620 20240805 82.56 12100 -15.21 20250203 8810 16.46 20250122 12100 -15.21 20250203 5620 82.56 20240805 10.35 N 003780 500 65 억 194195 N N 4 N 00 N
7 20250218 110151 57 100.00 KOSPI 화학 N N N N N 10190 -10 5 -0.10 695400550 68332 28.16 10110 10280 10080 13260 7140 10200 10176.72 1.49 0 11055 10746 10472 9986 9712 9226 10610 9850 65 3060 500 7540 10 1 13000000 1325 15.58 2.32 12 0.53 654.00 4385.00 12100 20250203 -15.79 5620 20240805 81.32 12100 -15.79 20250203 8810 15.66 20250122 12100 -15.79 20250203 5620 81.32 20240805 10.35 N 003780 500 65 억 194195 N N 4 N 00 N
8 20250218 100150 57 100.00 KOSPI 화학 N N N N N 10220 20 2 0.20 521607400 51286 21.14 10110 10280 10080 13260 7140 10200 10170.44 1.49 0 5747 10746 10472 9986 9712 9226 10610 9850 65 3060 500 7540 10 1 13000000 1329 15.63 2.33 12 0.39 654.00 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 10.35 N 003780 500 65 억 194195 N N 4 N 00 N
9 20250218 090150 57 100.00 KOSPI 화학 N N N N N 10140 -60 5 -0.59 36881890 3645 1.50 10110 10150 10110 13260 7140 10200 10113.51 1.49 0 1047 10746 10472 9986 9712 9226 10610 9850 65 3060 500 7540 10 1 13000000 1318 15.50 2.31 12 0.03 654.00 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 10.35 N 003780 500 65 억 194195 N N 4 N 00 N
10 20250217 160150 57 100.00 KOSPI 화학 N N N N N 10200 -130 5 -1.26 2402620020 241635 72.88 9910 10260 9500 13420 7240 10330 9942.70 1.50 0 4739 10736 10532 10246 10042 9756 10635 10145 65 3090 500 7640 10 1 13000000 1326 15.60 2.33 12 1.86 654.00 4385.00 12100 20250203 -15.70 5620 20240805 81.49 12100 -15.70 20250203 8810 15.78 20250122 12100 -15.70 20250203 5620 81.49 20240805 10.62 N 003780 500 65 억 194837 N N 4 N 00 N
11 20250217 150151 57 100.00 KOSPI 화학 N N N N N 10170 -160 5 -1.55 2284009650 229971 69.36 9910 10260 9500 13420 7240 10330 9931.71 1.50 0 3545 10736 10532 10246 10042 9756 10635 10145 65 3090 500 7640 10 1 13000000 1322 15.55 2.32 12 1.77 654.00 4385.00 12100 20250203 -15.95 5620 20240805 80.96 12100 -15.95 20250203 8810 15.44 20250122 12100 -15.95 20250203 5620 80.96 20240805 10.62 N 003780 500 65 억 194837 N N 9 N 00 N
12 20250217 140150 57 100.00 KOSPI 화학 N N N N N 10200 -130 5 -1.26 2227871800 224440 67.69 9910 10260 9500 13420 7240 10330 9926.34 1.50 0 2845 10736 10532 10246 10042 9756 10635 10145 65 3090 500 7640 10 1 13000000 1326 15.60 2.33 12 1.73 654.00 4385.00 12100 20250203 -15.70 5620 20240805 81.49 12100 -15.70 20250203 8810 15.78 20250122 12100 -15.70 20250203 5620 81.49 20240805 10.62 N 003780 500 65 억 194837 N N 9 N 00 N