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
003720/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,4430,-120,5,-2.64,1306453550,293263,47.29,4465,4540,4415,5910,3185,4550,4454.85,3.20,0,84923,4810,4680,4560,4430,4310,4620,4370,170,1360,500,3270,5,1,34000000,1506,8.08,2.16,12,0.86,548.00,2051.00,5660,20240924,-21.73,3000,20240805,47.67,4950,-10.51,20250221,3615,22.54,20250102,5660,-21.73,20240924,3000,47.67,20240805,2.45,N,003720,500,170 억,,1088514,N,N,0,N,00,N
20250228,150154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4455,-95,5,-2.09,1258105825,282367,45.53,4465,4540,4415,5910,3185,4550,4455.53,3.20,0,82757,4810,4680,4560,4430,4310,4620,4370,170,1360,500,3270,5,1,34000000,1515,8.13,2.17,12,0.83,548.00,2051.00,5660,20240924,-21.29,3000,20240805,48.50,4950,-10.00,20250221,3615,23.24,20250102,5660,-21.29,20240924,3000,48.50,20240805,2.45,N,003720,500,170 억,,1088514,N,N,0,N,00,N
20250228,140154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4470,-80,5,-1.76,1098820390,246576,39.76,4465,4540,4415,5910,3185,4550,4456.27,3.20,0,63629,4810,4680,4560,4430,4310,4620,4370,170,1360,500,3270,5,1,34000000,1520,8.16,2.18,12,0.73,548.00,2051.00,5660,20240924,-21.02,3000,20240805,49.00,4950,-9.70,20250221,3615,23.65,20250102,5660,-21.02,20240924,3000,49.00,20240805,2.45,N,003720,500,170 억,,1088514,N,N,0,N,00,N
20250228,130155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4455,-95,5,-2.09,982061715,220403,35.54,4465,4540,4415,5910,3185,4550,4455.70,3.20,0,45487,4810,4680,4560,4430,4310,4620,4370,170,1360,500,3270,5,1,34000000,1515,8.13,2.17,12,0.65,548.00,2051.00,5660,20240924,-21.29,3000,20240805,48.50,4950,-10.00,20250221,3615,23.24,20250102,5660,-21.29,20240924,3000,48.50,20240805,2.45,N,003720,500,170 억,,1088514,N,N,0,N,00,N
20250228,120153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4450,-100,5,-2.20,849941615,190768,30.76,4465,4540,4415,5910,3185,4550,4455.31,3.20,0,32248,4810,4680,4560,4430,4310,4620,4370,170,1360,500,3270,5,1,34000000,1513,8.12,2.17,12,0.56,548.00,2051.00,5660,20240924,-21.38,3000,20240805,48.33,4950,-10.10,20250221,3615,23.10,20250102,5660,-21.38,20240924,3000,48.33,20240805,2.45,N,003720,500,170 억,,1088514,N,N,0,N,00,N
20250228,110154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4460,-90,5,-1.98,658165325,147761,23.83,4465,4540,4415,5910,3185,4550,4454.18,3.20,0,18332,4810,4680,4560,4430,4310,4620,4370,170,1360,500,3270,5,1,34000000,1516,8.14,2.17,12,0.43,548.00,2051.00,5660,20240924,-21.20,3000,20240805,48.67,4950,-9.90,20250221,3615,23.37,20250102,5660,-21.20,20240924,3000,48.67,20240805,2.45,N,003720,500,170 억,,1088514,N,N,0,N,00,N
20250228,100153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4435,-115,5,-2.53,404277805,90575,14.61,4465,4540,4430,5910,3185,4550,4463.34,3.20,0,-872,4810,4680,4560,4430,4310,4620,4370,170,1360,500,3270,5,1,34000000,1508,8.09,2.16,12,0.27,548.00,2051.00,5660,20240924,-21.64,3000,20240805,47.83,4950,-10.40,20250221,3615,22.68,20250102,5660,-21.64,20240924,3000,47.83,20240805,2.45,N,003720,500,170 억,,1088514,N,N,0,N,00,N
20250228,090155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4475,-75,5,-1.65,11235870,2512,0.41,4465,4515,4465,5910,3185,4550,4469.01,3.20,0,473,4810,4680,4560,4430,4310,4620,4370,170,1360,500,3270,5,1,34000000,1522,8.17,2.18,12,0.01,548.00,2051.00,5660,20240924,-20.94,3000,20240805,49.17,4950,-9.60,20250221,3615,23.79,20250102,5660,-20.94,20240924,3000,49.17,20240805,2.45,N,003720,500,170 억,,1088514,N,N,0,N,00,N
20250227,160152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4550,-165,5,-3.50,2804666910,620087,171.60,4665,4690,4440,6120,3305,4715,4522.96,3.01,0,81300,5035,4875,4720,4560,4405,4955,4640,170,1405,500,3390,5,1,34000000,1547,8.30,2.22,12,1.82,548.00,2051.00,5660,20240924,-19.61,3000,20240805,51.67,4950,-8.08,20250221,3615,25.86,20250102,5660,-19.61,20240924,3000,51.67,20240805,2.42,N,003720,500,170 억,,1023882,N,N,21,N,00,N
20250227,150153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4555,-160,5,-3.39,2647373595,585407,162.00,4665,4690,4440,6120,3305,4715,4522.28,3.01,0,73106,5035,4875,4720,4560,4405,4955,4640,170,1405,500,3390,5,1,34000000,1549,8.31,2.22,12,1.72,548.00,2051.00,5660,20240924,-19.52,3000,20240805,51.83,4950,-7.98,20250221,3615,26.00,20250102,5660,-19.52,20240924,3000,51.83,20240805,2.42,N,003720,500,170 억,,1023882,N,N,21,N,00,N
20250227,140154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4555,-160,5,-3.39,2434256745,538677,149.07,4665,4690,4440,6120,3305,4715,4518.95,3.01,0,41665,5035,4875,4720,4560,4405,4955,4640,170,1405,500,3390,5,1,34000000,1549,8.31,2.22,12,1.58,548.00,2051.00,5660,20240924,-19.52,3000,20240805,51.83,4950,-7.98,20250221,3615,26.00,20250102,5660,-19.52,20240924,3000,51.83,20240805,2.42,N,003720,500,170 억,,1023882,N,N,21,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 4430 -120 5 -2.64 1306453550 293263 47.29 4465 4540 4415 5910 3185 4550 4454.85 3.20 0 84923 4810 4680 4560 4430 4310 4620 4370 170 1360 500 3270 5 1 34000000 1506 8.08 2.16 12 0.86 548.00 2051.00 5660 20240924 -21.73 3000 20240805 47.67 4950 -10.51 20250221 3615 22.54 20250102 5660 -21.73 20240924 3000 47.67 20240805 2.45 N 003720 500 170 억 1088514 N N 0 N 00 N
3 20250228 150154 57 100.00 KOSPI 화학 N N N N N 4455 -95 5 -2.09 1258105825 282367 45.53 4465 4540 4415 5910 3185 4550 4455.53 3.20 0 82757 4810 4680 4560 4430 4310 4620 4370 170 1360 500 3270 5 1 34000000 1515 8.13 2.17 12 0.83 548.00 2051.00 5660 20240924 -21.29 3000 20240805 48.50 4950 -10.00 20250221 3615 23.24 20250102 5660 -21.29 20240924 3000 48.50 20240805 2.45 N 003720 500 170 억 1088514 N N 0 N 00 N
4 20250228 140154 57 100.00 KOSPI 화학 N N N N N 4470 -80 5 -1.76 1098820390 246576 39.76 4465 4540 4415 5910 3185 4550 4456.27 3.20 0 63629 4810 4680 4560 4430 4310 4620 4370 170 1360 500 3270 5 1 34000000 1520 8.16 2.18 12 0.73 548.00 2051.00 5660 20240924 -21.02 3000 20240805 49.00 4950 -9.70 20250221 3615 23.65 20250102 5660 -21.02 20240924 3000 49.00 20240805 2.45 N 003720 500 170 억 1088514 N N 0 N 00 N
5 20250228 130155 57 100.00 KOSPI 화학 N N N N N 4455 -95 5 -2.09 982061715 220403 35.54 4465 4540 4415 5910 3185 4550 4455.70 3.20 0 45487 4810 4680 4560 4430 4310 4620 4370 170 1360 500 3270 5 1 34000000 1515 8.13 2.17 12 0.65 548.00 2051.00 5660 20240924 -21.29 3000 20240805 48.50 4950 -10.00 20250221 3615 23.24 20250102 5660 -21.29 20240924 3000 48.50 20240805 2.45 N 003720 500 170 억 1088514 N N 0 N 00 N
6 20250228 120153 57 100.00 KOSPI 화학 N N N N N 4450 -100 5 -2.20 849941615 190768 30.76 4465 4540 4415 5910 3185 4550 4455.31 3.20 0 32248 4810 4680 4560 4430 4310 4620 4370 170 1360 500 3270 5 1 34000000 1513 8.12 2.17 12 0.56 548.00 2051.00 5660 20240924 -21.38 3000 20240805 48.33 4950 -10.10 20250221 3615 23.10 20250102 5660 -21.38 20240924 3000 48.33 20240805 2.45 N 003720 500 170 억 1088514 N N 0 N 00 N
7 20250228 110154 57 100.00 KOSPI 화학 N N N N N 4460 -90 5 -1.98 658165325 147761 23.83 4465 4540 4415 5910 3185 4550 4454.18 3.20 0 18332 4810 4680 4560 4430 4310 4620 4370 170 1360 500 3270 5 1 34000000 1516 8.14 2.17 12 0.43 548.00 2051.00 5660 20240924 -21.20 3000 20240805 48.67 4950 -9.90 20250221 3615 23.37 20250102 5660 -21.20 20240924 3000 48.67 20240805 2.45 N 003720 500 170 억 1088514 N N 0 N 00 N
8 20250228 100153 57 100.00 KOSPI 화학 N N N N N 4435 -115 5 -2.53 404277805 90575 14.61 4465 4540 4430 5910 3185 4550 4463.34 3.20 0 -872 4810 4680 4560 4430 4310 4620 4370 170 1360 500 3270 5 1 34000000 1508 8.09 2.16 12 0.27 548.00 2051.00 5660 20240924 -21.64 3000 20240805 47.83 4950 -10.40 20250221 3615 22.68 20250102 5660 -21.64 20240924 3000 47.83 20240805 2.45 N 003720 500 170 억 1088514 N N 0 N 00 N
9 20250228 090155 57 100.00 KOSPI 화학 N N N N N 4475 -75 5 -1.65 11235870 2512 0.41 4465 4515 4465 5910 3185 4550 4469.01 3.20 0 473 4810 4680 4560 4430 4310 4620 4370 170 1360 500 3270 5 1 34000000 1522 8.17 2.18 12 0.01 548.00 2051.00 5660 20240924 -20.94 3000 20240805 49.17 4950 -9.60 20250221 3615 23.79 20250102 5660 -20.94 20240924 3000 49.17 20240805 2.45 N 003720 500 170 억 1088514 N N 0 N 00 N
10 20250227 160152 57 100.00 KOSPI 화학 N N N N N 4550 -165 5 -3.50 2804666910 620087 171.60 4665 4690 4440 6120 3305 4715 4522.96 3.01 0 81300 5035 4875 4720 4560 4405 4955 4640 170 1405 500 3390 5 1 34000000 1547 8.30 2.22 12 1.82 548.00 2051.00 5660 20240924 -19.61 3000 20240805 51.67 4950 -8.08 20250221 3615 25.86 20250102 5660 -19.61 20240924 3000 51.67 20240805 2.42 N 003720 500 170 억 1023882 N N 21 N 00 N
11 20250227 150153 57 100.00 KOSPI 화학 N N N N N 4555 -160 5 -3.39 2647373595 585407 162.00 4665 4690 4440 6120 3305 4715 4522.28 3.01 0 73106 5035 4875 4720 4560 4405 4955 4640 170 1405 500 3390 5 1 34000000 1549 8.31 2.22 12 1.72 548.00 2051.00 5660 20240924 -19.52 3000 20240805 51.83 4950 -7.98 20250221 3615 26.00 20250102 5660 -19.52 20240924 3000 51.83 20240805 2.42 N 003720 500 170 억 1023882 N N 21 N 00 N
12 20250227 140154 57 100.00 KOSPI 화학 N N N N N 4555 -160 5 -3.39 2434256745 538677 149.07 4665 4690 4440 6120 3305 4715 4518.95 3.01 0 41665 5035 4875 4720 4560 4405 4955 4640 170 1405 500 3390 5 1 34000000 1549 8.31 2.22 12 1.58 548.00 2051.00 5660 20240924 -19.52 3000 20240805 51.83 4950 -7.98 20250221 3615 26.00 20250102 5660 -19.52 20240924 3000 51.83 20240805 2.42 N 003720 500 170 억 1023882 N N 21 N 00 N