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
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
20250219,160150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4825,160,2,3.43,1955671310,411143,116.72,4665,4865,4630,6060,3270,4665,4756.66,3.17,0,-34646,4901,4782,4666,4547,4431,4725,4490,170,1395,500,3350,5,1,34000000,1641,8.80,2.35,12,1.21,548.00,2051.00,5660,20240924,-14.75,3000,20240805,60.83,4865,-0.82,20250219,3615,33.47,20250102,5660,-14.75,20240924,3000,60.83,20240805,1.92,N,003720,500,170 억,,1076800,N,N,7,N,00,N
20250219,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4845,180,2,3.86,1814936815,382022,108.45,4665,4865,4630,6060,3270,4665,4750.87,3.17,0,-28173,4901,4782,4666,4547,4431,4725,4490,170,1395,500,3350,5,1,34000000,1647,8.84,2.36,12,1.12,548.00,2051.00,5660,20240924,-14.40,3000,20240805,61.50,4865,-0.41,20250219,3615,34.02,20250102,5660,-14.40,20240924,3000,61.50,20240805,1.92,N,003720,500,170 억,,1076800,N,N,0,N,00,N
20250219,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4785,120,2,2.57,1349671525,285442,81.04,4665,4805,4630,6060,3270,4665,4728.36,3.17,0,-10331,4901,4782,4666,4547,4431,4725,4490,170,1395,500,3350,5,1,34000000,1627,8.73,2.33,12,0.84,548.00,2051.00,5660,20240924,-15.46,3000,20240805,59.50,4805,0.00,20250217,3615,32.37,20250102,5660,-15.46,20240924,3000,59.50,20240805,1.92,N,003720,500,170 억,,1076800,N,N,0,N,00,N
20250219,130150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4790,125,2,2.68,986310990,209230,59.40,4665,4795,4630,6060,3270,4665,4714.00,3.17,0,3771,4901,4782,4666,4547,4431,4725,4490,170,1395,500,3350,5,1,34000000,1629,8.74,2.34,12,0.62,548.00,2051.00,5660,20240924,-15.37,3000,20240805,59.67,4805,-0.31,20250217,3615,32.50,20250102,5660,-15.37,20240924,3000,59.67,20240805,1.92,N,003720,500,170 억,,1076800,N,N,0,N,00,N
20250219,120150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4680,15,2,0.32,629486280,134179,38.09,4665,4730,4630,6060,3270,4665,4691.39,3.17,0,-14486,4901,4782,4666,4547,4431,4725,4490,170,1395,500,3350,5,1,34000000,1591,8.54,2.28,12,0.39,548.00,2051.00,5660,20240924,-17.31,3000,20240805,56.00,4805,-2.60,20250217,3615,29.46,20250102,5660,-17.31,20240924,3000,56.00,20240805,1.92,N,003720,500,170 억,,1076800,N,N,0,N,00,N
20250219,110150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4700,35,2,0.75,496423170,105856,30.05,4665,4730,4630,6060,3270,4665,4689.61,3.17,0,-5387,4901,4782,4666,4547,4431,4725,4490,170,1395,500,3350,5,1,34000000,1598,8.58,2.29,12,0.31,548.00,2051.00,5660,20240924,-16.96,3000,20240805,56.67,4805,-2.19,20250217,3615,30.01,20250102,5660,-16.96,20240924,3000,56.67,20240805,1.92,N,003720,500,170 억,,1076800,N,N,0,N,00,N
20250219,100150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4680,15,2,0.32,237643305,50852,14.44,4665,4715,4630,6060,3270,4665,4673.23,3.17,0,-5870,4901,4782,4666,4547,4431,4725,4490,170,1395,500,3350,5,1,34000000,1591,8.54,2.28,12,0.15,548.00,2051.00,5660,20240924,-17.31,3000,20240805,56.00,4805,-2.60,20250217,3615,29.46,20250102,5660,-17.31,20240924,3000,56.00,20240805,1.92,N,003720,500,170 억,,1076800,N,N,0,N,00,N
20250219,090150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4630,-35,5,-0.75,7446205,1604,0.46,4665,4665,4630,6060,3270,4665,4642.27,3.17,0,-329,4901,4782,4666,4547,4431,4725,4490,170,1395,500,3350,5,1,34000000,1574,8.45,2.26,12,0.00,548.00,2051.00,5660,20240924,-18.20,3000,20240805,54.33,4805,-3.64,20250217,3615,28.08,20250102,5660,-18.20,20240924,3000,54.33,20240805,1.92,N,003720,500,170 억,,1076800,N,N,0,N,00,N
20250218,160150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4665,-55,5,-1.17,1628847740,352116,67.32,4750,4785,4550,6130,3305,4720,4625.21,3.35,0,-52398,4993,4856,4668,4531,4343,4925,4600,170,1410,500,3390,5,1,34000000,1586,8.51,2.27,12,1.04,548.00,2051.00,5660,20240924,-17.58,3000,20240805,55.50,4805,-2.91,20250217,3615,29.05,20250102,5660,-17.58,20240924,3000,55.50,20240805,1.89,N,003720,500,170 억,,1138228,N,N,3,N,00,N
20250218,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4680,-40,5,-0.85,1451766325,314047,60.04,4750,4785,4550,6130,3305,4720,4622.77,3.35,0,-46611,4993,4856,4668,4531,4343,4925,4600,170,1410,500,3390,5,1,34000000,1591,8.54,2.28,12,0.92,548.00,2051.00,5660,20240924,-17.31,3000,20240805,56.00,4805,-2.60,20250217,3615,29.46,20250102,5660,-17.31,20240924,3000,56.00,20240805,1.89,N,003720,500,170 억,,1138228,N,N,3,N,00,N
20250218,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4570,-150,5,-3.18,1076646675,232992,44.54,4750,4785,4550,6130,3305,4720,4620.96,3.35,0,-38772,4993,4856,4668,4531,4343,4925,4600,170,1410,500,3390,5,1,34000000,1554,8.34,2.23,12,0.69,548.00,2051.00,5660,20240924,-19.26,3000,20240805,52.33,4805,-4.89,20250217,3615,26.42,20250102,5660,-19.26,20240924,3000,52.33,20240805,1.89,N,003720,500,170 억,,1138228,N,N,3,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 4825 160 2 3.43 1955671310 411143 116.72 4665 4865 4630 6060 3270 4665 4756.66 3.17 0 -34646 4901 4782 4666 4547 4431 4725 4490 170 1395 500 3350 5 1 34000000 1641 8.80 2.35 12 1.21 548.00 2051.00 5660 20240924 -14.75 3000 20240805 60.83 4865 -0.82 20250219 3615 33.47 20250102 5660 -14.75 20240924 3000 60.83 20240805 1.92 N 003720 500 170 억 1076800 N N 7 N 00 N
3 20250219 150151 57 100.00 KOSPI 화학 N N N N N 4845 180 2 3.86 1814936815 382022 108.45 4665 4865 4630 6060 3270 4665 4750.87 3.17 0 -28173 4901 4782 4666 4547 4431 4725 4490 170 1395 500 3350 5 1 34000000 1647 8.84 2.36 12 1.12 548.00 2051.00 5660 20240924 -14.40 3000 20240805 61.50 4865 -0.41 20250219 3615 34.02 20250102 5660 -14.40 20240924 3000 61.50 20240805 1.92 N 003720 500 170 억 1076800 N N 0 N 00 N
4 20250219 140150 57 100.00 KOSPI 화학 N N N N N 4785 120 2 2.57 1349671525 285442 81.04 4665 4805 4630 6060 3270 4665 4728.36 3.17 0 -10331 4901 4782 4666 4547 4431 4725 4490 170 1395 500 3350 5 1 34000000 1627 8.73 2.33 12 0.84 548.00 2051.00 5660 20240924 -15.46 3000 20240805 59.50 4805 0.00 20250217 3615 32.37 20250102 5660 -15.46 20240924 3000 59.50 20240805 1.92 N 003720 500 170 억 1076800 N N 0 N 00 N
5 20250219 130150 57 100.00 KOSPI 화학 N N N N N 4790 125 2 2.68 986310990 209230 59.40 4665 4795 4630 6060 3270 4665 4714.00 3.17 0 3771 4901 4782 4666 4547 4431 4725 4490 170 1395 500 3350 5 1 34000000 1629 8.74 2.34 12 0.62 548.00 2051.00 5660 20240924 -15.37 3000 20240805 59.67 4805 -0.31 20250217 3615 32.50 20250102 5660 -15.37 20240924 3000 59.67 20240805 1.92 N 003720 500 170 억 1076800 N N 0 N 00 N
6 20250219 120150 57 100.00 KOSPI 화학 N N N N N 4680 15 2 0.32 629486280 134179 38.09 4665 4730 4630 6060 3270 4665 4691.39 3.17 0 -14486 4901 4782 4666 4547 4431 4725 4490 170 1395 500 3350 5 1 34000000 1591 8.54 2.28 12 0.39 548.00 2051.00 5660 20240924 -17.31 3000 20240805 56.00 4805 -2.60 20250217 3615 29.46 20250102 5660 -17.31 20240924 3000 56.00 20240805 1.92 N 003720 500 170 억 1076800 N N 0 N 00 N
7 20250219 110150 57 100.00 KOSPI 화학 N N N N N 4700 35 2 0.75 496423170 105856 30.05 4665 4730 4630 6060 3270 4665 4689.61 3.17 0 -5387 4901 4782 4666 4547 4431 4725 4490 170 1395 500 3350 5 1 34000000 1598 8.58 2.29 12 0.31 548.00 2051.00 5660 20240924 -16.96 3000 20240805 56.67 4805 -2.19 20250217 3615 30.01 20250102 5660 -16.96 20240924 3000 56.67 20240805 1.92 N 003720 500 170 억 1076800 N N 0 N 00 N
8 20250219 100150 57 100.00 KOSPI 화학 N N N N N 4680 15 2 0.32 237643305 50852 14.44 4665 4715 4630 6060 3270 4665 4673.23 3.17 0 -5870 4901 4782 4666 4547 4431 4725 4490 170 1395 500 3350 5 1 34000000 1591 8.54 2.28 12 0.15 548.00 2051.00 5660 20240924 -17.31 3000 20240805 56.00 4805 -2.60 20250217 3615 29.46 20250102 5660 -17.31 20240924 3000 56.00 20240805 1.92 N 003720 500 170 억 1076800 N N 0 N 00 N
9 20250219 090150 57 100.00 KOSPI 화학 N N N N N 4630 -35 5 -0.75 7446205 1604 0.46 4665 4665 4630 6060 3270 4665 4642.27 3.17 0 -329 4901 4782 4666 4547 4431 4725 4490 170 1395 500 3350 5 1 34000000 1574 8.45 2.26 12 0.00 548.00 2051.00 5660 20240924 -18.20 3000 20240805 54.33 4805 -3.64 20250217 3615 28.08 20250102 5660 -18.20 20240924 3000 54.33 20240805 1.92 N 003720 500 170 억 1076800 N N 0 N 00 N
10 20250218 160150 57 100.00 KOSPI 화학 N N N N N 4665 -55 5 -1.17 1628847740 352116 67.32 4750 4785 4550 6130 3305 4720 4625.21 3.35 0 -52398 4993 4856 4668 4531 4343 4925 4600 170 1410 500 3390 5 1 34000000 1586 8.51 2.27 12 1.04 548.00 2051.00 5660 20240924 -17.58 3000 20240805 55.50 4805 -2.91 20250217 3615 29.05 20250102 5660 -17.58 20240924 3000 55.50 20240805 1.89 N 003720 500 170 억 1138228 N N 3 N 00 N
11 20250218 150150 57 100.00 KOSPI 화학 N N N N N 4680 -40 5 -0.85 1451766325 314047 60.04 4750 4785 4550 6130 3305 4720 4622.77 3.35 0 -46611 4993 4856 4668 4531 4343 4925 4600 170 1410 500 3390 5 1 34000000 1591 8.54 2.28 12 0.92 548.00 2051.00 5660 20240924 -17.31 3000 20240805 56.00 4805 -2.60 20250217 3615 29.46 20250102 5660 -17.31 20240924 3000 56.00 20240805 1.89 N 003720 500 170 억 1138228 N N 3 N 00 N
12 20250218 140151 57 100.00 KOSPI 화학 N N N N N 4570 -150 5 -3.18 1076646675 232992 44.54 4750 4785 4550 6130 3305 4720 4620.96 3.35 0 -38772 4993 4856 4668 4531 4343 4925 4600 170 1410 500 3390 5 1 34000000 1554 8.34 2.23 12 0.69 548.00 2051.00 5660 20240924 -19.26 3000 20240805 52.33 4805 -4.89 20250217 3615 26.42 20250102 5660 -19.26 20240924 3000 52.33 20240805 1.89 N 003720 500 170 억 1138228 N N 3 N 00 N