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
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
20250221,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4765,45,2,0.95,2250022960,463776,147.50,4845,4950,4750,6130,3305,4720,4851.53,2.92,0,25003,4963,4841,4778,4656,4593,4810,4625,170,1410,500,3390,5,1,34000000,1620,8.70,2.32,12,1.36,548.00,2051.00,5660,20240924,-15.81,3000,20240805,58.83,4950,-3.74,20250221,3615,31.81,20250102,5660,-15.81,20240924,3000,58.83,20240805,2.16,N,003720,500,170 억,,991516,N,N,15,N,00,N
20250221,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4780,60,2,1.27,2161468185,445210,141.60,4845,4950,4750,6130,3305,4720,4854.94,2.92,0,19727,4963,4841,4778,4656,4593,4810,4625,170,1410,500,3390,5,1,34000000,1625,8.72,2.33,12,1.31,548.00,2051.00,5660,20240924,-15.55,3000,20240805,59.33,4950,-3.43,20250221,3615,32.23,20250102,5660,-15.55,20240924,3000,59.33,20240805,2.16,N,003720,500,170 억,,991516,N,N,40,N,00,N
20250221,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4785,65,2,1.38,1994231840,410177,130.46,4845,4950,4760,6130,3305,4720,4861.88,2.92,0,10950,4963,4841,4778,4656,4593,4810,4625,170,1410,500,3390,5,1,34000000,1627,8.73,2.33,12,1.21,548.00,2051.00,5660,20240924,-15.46,3000,20240805,59.50,4950,-3.33,20250221,3615,32.37,20250102,5660,-15.46,20240924,3000,59.50,20240805,2.16,N,003720,500,170 억,,991516,N,N,40,N,00,N
20250221,130151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4820,100,2,2.12,1777022205,364857,116.04,4845,4950,4785,6130,3305,4720,4870.46,2.92,0,10332,4963,4841,4778,4656,4593,4810,4625,170,1410,500,3390,5,1,34000000,1639,8.80,2.35,12,1.07,548.00,2051.00,5660,20240924,-14.84,3000,20240805,60.67,4950,-2.63,20250221,3615,33.33,20250102,5660,-14.84,20240924,3000,60.67,20240805,2.16,N,003720,500,170 억,,991516,N,N,40,N,00,N
20250221,120152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4855,135,2,2.86,1578425905,323784,102.98,4845,4950,4785,6130,3305,4720,4874.93,2.92,0,5122,4963,4841,4778,4656,4593,4810,4625,170,1410,500,3390,5,1,34000000,1651,8.86,2.37,12,0.95,548.00,2051.00,5660,20240924,-14.22,3000,20240805,61.83,4950,-1.92,20250221,3615,34.30,20250102,5660,-14.22,20240924,3000,61.83,20240805,2.16,N,003720,500,170 억,,991516,N,N,40,N,00,N
20250221,110151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4835,115,2,2.44,1387960210,284402,90.45,4845,4950,4785,6130,3305,4720,4880.28,2.92,0,-10653,4963,4841,4778,4656,4593,4810,4625,170,1410,500,3390,5,1,34000000,1644,8.82,2.36,12,0.84,548.00,2051.00,5660,20240924,-14.58,3000,20240805,61.17,4950,-2.32,20250221,3615,33.75,20250102,5660,-14.58,20240924,3000,61.17,20240805,2.16,N,003720,500,170 억,,991516,N,N,40,N,00,N
20250221,100152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4805,85,2,1.80,1212591945,248044,78.89,4845,4950,4805,6130,3305,4720,4888.62,2.92,0,-12532,4963,4841,4778,4656,4593,4810,4625,170,1410,500,3390,5,1,34000000,1634,8.77,2.34,12,0.73,548.00,2051.00,5660,20240924,-15.11,3000,20240805,60.17,4950,-2.93,20250221,3615,32.92,20250102,5660,-15.11,20240924,3000,60.17,20240805,2.16,N,003720,500,170 억,,991516,N,N,40,N,00,N
20250221,090151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4875,155,2,3.28,62744625,12923,4.11,4845,4875,4825,6130,3305,4720,4855.27,2.92,0,-564,4963,4841,4778,4656,4593,4810,4625,170,1410,500,3390,5,1,34000000,1658,8.90,2.38,12,0.04,548.00,2051.00,5660,20240924,-13.87,3000,20240805,62.50,4900,-0.51,20250220,3615,34.85,20250102,5660,-13.87,20240924,3000,62.50,20240805,2.16,N,003720,500,170 억,,991516,N,N,40,N,00,N
20250220,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4720,-105,5,-2.18,1486749515,310552,75.40,4780,4900,4715,6270,3380,4825,4787.70,3.07,0,-52852,5008,4916,4773,4681,4538,4962,4727,170,1445,500,3470,5,1,34000000,1605,8.61,2.30,12,0.91,548.00,2051.00,5660,20240924,-16.61,3000,20240805,57.33,4900,-3.67,20250220,3615,30.57,20250102,5660,-16.61,20240924,3000,57.33,20240805,2.01,N,003720,500,170 억,,1045185,N,N,40,N,00,N
20250220,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4765,-60,5,-1.24,1364508615,284715,69.13,4780,4900,4730,6270,3380,4825,4792.54,3.07,0,-47235,5008,4916,4773,4681,4538,4962,4727,170,1445,500,3470,5,1,34000000,1620,8.70,2.32,12,0.84,548.00,2051.00,5660,20240924,-15.81,3000,20240805,58.83,4900,-2.76,20250220,3615,31.81,20250102,5660,-15.81,20240924,3000,58.83,20240805,2.01,N,003720,500,170 억,,1045185,N,N,7,N,00,N
20250220,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4795,-30,5,-0.62,1077782045,224610,54.53,4780,4900,4730,6270,3380,4825,4798.46,3.07,0,-36719,5008,4916,4773,4681,4538,4962,4727,170,1445,500,3470,5,1,34000000,1630,8.75,2.34,12,0.66,548.00,2051.00,5660,20240924,-15.28,3000,20240805,59.83,4900,-2.14,20250220,3615,32.64,20250102,5660,-15.28,20240924,3000,59.83,20240805,2.01,N,003720,500,170 억,,1045185,N,N,7,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 4765 45 2 0.95 2250022960 463776 147.50 4845 4950 4750 6130 3305 4720 4851.53 2.92 0 25003 4963 4841 4778 4656 4593 4810 4625 170 1410 500 3390 5 1 34000000 1620 8.70 2.32 12 1.36 548.00 2051.00 5660 20240924 -15.81 3000 20240805 58.83 4950 -3.74 20250221 3615 31.81 20250102 5660 -15.81 20240924 3000 58.83 20240805 2.16 N 003720 500 170 억 991516 N N 15 N 00 N
3 20250221 150151 57 100.00 KOSPI 화학 N N N N N 4780 60 2 1.27 2161468185 445210 141.60 4845 4950 4750 6130 3305 4720 4854.94 2.92 0 19727 4963 4841 4778 4656 4593 4810 4625 170 1410 500 3390 5 1 34000000 1625 8.72 2.33 12 1.31 548.00 2051.00 5660 20240924 -15.55 3000 20240805 59.33 4950 -3.43 20250221 3615 32.23 20250102 5660 -15.55 20240924 3000 59.33 20240805 2.16 N 003720 500 170 억 991516 N N 40 N 00 N
4 20250221 140151 57 100.00 KOSPI 화학 N N N N N 4785 65 2 1.38 1994231840 410177 130.46 4845 4950 4760 6130 3305 4720 4861.88 2.92 0 10950 4963 4841 4778 4656 4593 4810 4625 170 1410 500 3390 5 1 34000000 1627 8.73 2.33 12 1.21 548.00 2051.00 5660 20240924 -15.46 3000 20240805 59.50 4950 -3.33 20250221 3615 32.37 20250102 5660 -15.46 20240924 3000 59.50 20240805 2.16 N 003720 500 170 억 991516 N N 40 N 00 N
5 20250221 130151 57 100.00 KOSPI 화학 N N N N N 4820 100 2 2.12 1777022205 364857 116.04 4845 4950 4785 6130 3305 4720 4870.46 2.92 0 10332 4963 4841 4778 4656 4593 4810 4625 170 1410 500 3390 5 1 34000000 1639 8.80 2.35 12 1.07 548.00 2051.00 5660 20240924 -14.84 3000 20240805 60.67 4950 -2.63 20250221 3615 33.33 20250102 5660 -14.84 20240924 3000 60.67 20240805 2.16 N 003720 500 170 억 991516 N N 40 N 00 N
6 20250221 120152 57 100.00 KOSPI 화학 N N N N N 4855 135 2 2.86 1578425905 323784 102.98 4845 4950 4785 6130 3305 4720 4874.93 2.92 0 5122 4963 4841 4778 4656 4593 4810 4625 170 1410 500 3390 5 1 34000000 1651 8.86 2.37 12 0.95 548.00 2051.00 5660 20240924 -14.22 3000 20240805 61.83 4950 -1.92 20250221 3615 34.30 20250102 5660 -14.22 20240924 3000 61.83 20240805 2.16 N 003720 500 170 억 991516 N N 40 N 00 N
7 20250221 110151 57 100.00 KOSPI 화학 N N N N N 4835 115 2 2.44 1387960210 284402 90.45 4845 4950 4785 6130 3305 4720 4880.28 2.92 0 -10653 4963 4841 4778 4656 4593 4810 4625 170 1410 500 3390 5 1 34000000 1644 8.82 2.36 12 0.84 548.00 2051.00 5660 20240924 -14.58 3000 20240805 61.17 4950 -2.32 20250221 3615 33.75 20250102 5660 -14.58 20240924 3000 61.17 20240805 2.16 N 003720 500 170 억 991516 N N 40 N 00 N
8 20250221 100152 57 100.00 KOSPI 화학 N N N N N 4805 85 2 1.80 1212591945 248044 78.89 4845 4950 4805 6130 3305 4720 4888.62 2.92 0 -12532 4963 4841 4778 4656 4593 4810 4625 170 1410 500 3390 5 1 34000000 1634 8.77 2.34 12 0.73 548.00 2051.00 5660 20240924 -15.11 3000 20240805 60.17 4950 -2.93 20250221 3615 32.92 20250102 5660 -15.11 20240924 3000 60.17 20240805 2.16 N 003720 500 170 억 991516 N N 40 N 00 N
9 20250221 090151 57 100.00 KOSPI 화학 N N N N N 4875 155 2 3.28 62744625 12923 4.11 4845 4875 4825 6130 3305 4720 4855.27 2.92 0 -564 4963 4841 4778 4656 4593 4810 4625 170 1410 500 3390 5 1 34000000 1658 8.90 2.38 12 0.04 548.00 2051.00 5660 20240924 -13.87 3000 20240805 62.50 4900 -0.51 20250220 3615 34.85 20250102 5660 -13.87 20240924 3000 62.50 20240805 2.16 N 003720 500 170 억 991516 N N 40 N 00 N
10 20250220 160151 57 100.00 KOSPI 화학 N N N N N 4720 -105 5 -2.18 1486749515 310552 75.40 4780 4900 4715 6270 3380 4825 4787.70 3.07 0 -52852 5008 4916 4773 4681 4538 4962 4727 170 1445 500 3470 5 1 34000000 1605 8.61 2.30 12 0.91 548.00 2051.00 5660 20240924 -16.61 3000 20240805 57.33 4900 -3.67 20250220 3615 30.57 20250102 5660 -16.61 20240924 3000 57.33 20240805 2.01 N 003720 500 170 억 1045185 N N 40 N 00 N
11 20250220 150151 57 100.00 KOSPI 화학 N N N N N 4765 -60 5 -1.24 1364508615 284715 69.13 4780 4900 4730 6270 3380 4825 4792.54 3.07 0 -47235 5008 4916 4773 4681 4538 4962 4727 170 1445 500 3470 5 1 34000000 1620 8.70 2.32 12 0.84 548.00 2051.00 5660 20240924 -15.81 3000 20240805 58.83 4900 -2.76 20250220 3615 31.81 20250102 5660 -15.81 20240924 3000 58.83 20240805 2.01 N 003720 500 170 억 1045185 N N 7 N 00 N
12 20250220 140151 57 100.00 KOSPI 화학 N N N N N 4795 -30 5 -0.62 1077782045 224610 54.53 4780 4900 4730 6270 3380 4825 4798.46 3.07 0 -36719 5008 4916 4773 4681 4538 4962 4727 170 1445 500 3470 5 1 34000000 1630 8.75 2.34 12 0.66 548.00 2051.00 5660 20240924 -15.28 3000 20240805 59.83 4900 -2.14 20250220 3615 32.64 20250102 5660 -15.28 20240924 3000 59.83 20240805 2.01 N 003720 500 170 억 1045185 N N 7 N 00 N