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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4155,-155,5,-3.60,1198289490,286770,155.16,4325,4325,4110,5600,3020,4310,4178.96,3.28,0,-50792,4520,4415,4310,4205,4100,4362,4152,170,1290,500,3100,5,1,34000000,1413,7.58,2.03,12,0.84,548.00,2051.00,5660,20240924,-26.59,3000,20240805,38.50,4635,-10.36,20250120,3615,14.94,20250102,5660,-26.59,20240924,3000,38.50,20240805,2.02,N,003720,500,170 억,,1116411,N,N,15,N,00,N
20250212,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4170,-140,5,-3.25,1105201830,264338,143.02,4325,4325,4110,5600,3020,4310,4181.02,3.28,0,-38822,4520,4415,4310,4205,4100,4362,4152,170,1290,500,3100,5,1,34000000,1418,7.61,2.03,12,0.78,548.00,2051.00,5660,20240924,-26.33,3000,20240805,39.00,4635,-10.03,20250120,3615,15.35,20250102,5660,-26.33,20240924,3000,39.00,20240805,2.02,N,003720,500,170 억,,1116411,N,N,0,N,00,N
20250212,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4125,-185,5,-4.29,949740900,226740,122.68,4325,4325,4115,5600,3020,4310,4188.68,3.28,0,-20309,4520,4415,4310,4205,4100,4362,4152,170,1290,500,3100,5,1,34000000,1403,7.53,2.01,12,0.67,548.00,2051.00,5660,20240924,-27.12,3000,20240805,37.50,4635,-11.00,20250120,3615,14.11,20250102,5660,-27.12,20240924,3000,37.50,20240805,2.02,N,003720,500,170 억,,1116411,N,N,0,N,00,N
20250212,130148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4170,-140,5,-3.25,721304460,171475,92.78,4325,4325,4140,5600,3020,4310,4206.47,3.28,0,-4308,4520,4415,4310,4205,4100,4362,4152,170,1290,500,3100,5,1,34000000,1418,7.61,2.03,12,0.50,548.00,2051.00,5660,20240924,-26.33,3000,20240805,39.00,4635,-10.03,20250120,3615,15.35,20250102,5660,-26.33,20240924,3000,39.00,20240805,2.02,N,003720,500,170 억,,1116411,N,N,0,N,00,N
20250212,120148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4220,-90,5,-2.09,254530830,60083,32.51,4325,4325,4215,5600,3020,4310,4236.32,3.28,0,-22992,4520,4415,4310,4205,4100,4362,4152,170,1290,500,3100,5,1,34000000,1435,7.70,2.06,12,0.18,548.00,2051.00,5660,20240924,-25.44,3000,20240805,40.67,4635,-8.95,20250120,3615,16.74,20250102,5660,-25.44,20240924,3000,40.67,20240805,2.02,N,003720,500,170 억,,1116411,N,N,0,N,00,N
20250212,110148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4220,-90,5,-2.09,232045930,54768,29.63,4325,4325,4215,5600,3020,4310,4236.89,3.28,0,-19567,4520,4415,4310,4205,4100,4362,4152,170,1290,500,3100,5,1,34000000,1435,7.70,2.06,12,0.16,548.00,2051.00,5660,20240924,-25.44,3000,20240805,40.67,4635,-8.95,20250120,3615,16.74,20250102,5660,-25.44,20240924,3000,40.67,20240805,2.02,N,003720,500,170 억,,1116411,N,N,0,N,00,N
20250212,100148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4225,-85,5,-1.97,124697645,29376,15.89,4325,4325,4215,5600,3020,4310,4244.88,3.28,0,-14128,4520,4415,4310,4205,4100,4362,4152,170,1290,500,3100,5,1,34000000,1437,7.71,2.06,12,0.09,548.00,2051.00,5660,20240924,-25.35,3000,20240805,40.83,4635,-8.85,20250120,3615,16.87,20250102,5660,-25.35,20240924,3000,40.83,20240805,2.02,N,003720,500,170 억,,1116411,N,N,0,N,00,N
20250212,090149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4320,10,2,0.23,1048750,243,0.13,4325,4325,4310,5600,3020,4310,4315.84,3.28,0,-145,4520,4415,4310,4205,4100,4362,4152,170,1290,500,3100,5,1,34000000,1469,7.88,2.11,12,0.00,548.00,2051.00,5660,20240924,-23.67,3000,20240805,44.00,4635,-6.80,20250120,3615,19.50,20250102,5660,-23.67,20240924,3000,44.00,20240805,2.02,N,003720,500,170 억,,1116411,N,N,0,N,00,N
20250211,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4310,-10,5,-0.23,795137295,184260,136.80,4335,4415,4205,5610,3025,4320,4315.36,3.26,0,7878,4423,4371,4278,4226,4133,4397,4252,170,1290,500,3110,5,1,34000000,1465,7.86,2.10,12,0.54,548.00,2051.00,5660,20240924,-23.85,3000,20240805,43.67,4635,-7.01,20250120,3615,19.23,20250102,5660,-23.85,20240924,3000,43.67,20240805,1.91,N,003720,500,170 억,,1110071,N,N,0,N,00,N
20250211,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4300,-20,5,-0.46,722658305,167363,124.26,4335,4415,4205,5610,3025,4320,4317.90,3.26,0,3585,4423,4371,4278,4226,4133,4397,4252,170,1290,500,3110,5,1,34000000,1462,7.85,2.10,12,0.49,548.00,2051.00,5660,20240924,-24.03,3000,20240805,43.33,4635,-7.23,20250120,3615,18.95,20250102,5660,-24.03,20240924,3000,43.33,20240805,1.91,N,003720,500,170 억,,1110071,N,N,0,N,00,N
20250211,140148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4280,-40,5,-0.93,641087520,148285,110.09,4335,4415,4205,5610,3025,4320,4323.37,3.26,0,5649,4423,4371,4278,4226,4133,4397,4252,170,1290,500,3110,5,1,34000000,1455,7.81,2.09,12,0.44,548.00,2051.00,5660,20240924,-24.38,3000,20240805,42.67,4635,-7.66,20250120,3615,18.40,20250102,5660,-24.38,20240924,3000,42.67,20240805,1.91,N,003720,500,170 억,,1110071,N,N,0,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 20250212 160148 57 100.00 KOSPI 화학 N N N N N 4155 -155 5 -3.60 1198289490 286770 155.16 4325 4325 4110 5600 3020 4310 4178.96 3.28 0 -50792 4520 4415 4310 4205 4100 4362 4152 170 1290 500 3100 5 1 34000000 1413 7.58 2.03 12 0.84 548.00 2051.00 5660 20240924 -26.59 3000 20240805 38.50 4635 -10.36 20250120 3615 14.94 20250102 5660 -26.59 20240924 3000 38.50 20240805 2.02 N 003720 500 170 억 1116411 N N 15 N 00 N
3 20250212 150148 57 100.00 KOSPI 화학 N N N N N 4170 -140 5 -3.25 1105201830 264338 143.02 4325 4325 4110 5600 3020 4310 4181.02 3.28 0 -38822 4520 4415 4310 4205 4100 4362 4152 170 1290 500 3100 5 1 34000000 1418 7.61 2.03 12 0.78 548.00 2051.00 5660 20240924 -26.33 3000 20240805 39.00 4635 -10.03 20250120 3615 15.35 20250102 5660 -26.33 20240924 3000 39.00 20240805 2.02 N 003720 500 170 억 1116411 N N 0 N 00 N
4 20250212 140147 57 100.00 KOSPI 화학 N N N N N 4125 -185 5 -4.29 949740900 226740 122.68 4325 4325 4115 5600 3020 4310 4188.68 3.28 0 -20309 4520 4415 4310 4205 4100 4362 4152 170 1290 500 3100 5 1 34000000 1403 7.53 2.01 12 0.67 548.00 2051.00 5660 20240924 -27.12 3000 20240805 37.50 4635 -11.00 20250120 3615 14.11 20250102 5660 -27.12 20240924 3000 37.50 20240805 2.02 N 003720 500 170 억 1116411 N N 0 N 00 N
5 20250212 130148 57 100.00 KOSPI 화학 N N N N N 4170 -140 5 -3.25 721304460 171475 92.78 4325 4325 4140 5600 3020 4310 4206.47 3.28 0 -4308 4520 4415 4310 4205 4100 4362 4152 170 1290 500 3100 5 1 34000000 1418 7.61 2.03 12 0.50 548.00 2051.00 5660 20240924 -26.33 3000 20240805 39.00 4635 -10.03 20250120 3615 15.35 20250102 5660 -26.33 20240924 3000 39.00 20240805 2.02 N 003720 500 170 억 1116411 N N 0 N 00 N
6 20250212 120148 57 100.00 KOSPI 화학 N N N N N 4220 -90 5 -2.09 254530830 60083 32.51 4325 4325 4215 5600 3020 4310 4236.32 3.28 0 -22992 4520 4415 4310 4205 4100 4362 4152 170 1290 500 3100 5 1 34000000 1435 7.70 2.06 12 0.18 548.00 2051.00 5660 20240924 -25.44 3000 20240805 40.67 4635 -8.95 20250120 3615 16.74 20250102 5660 -25.44 20240924 3000 40.67 20240805 2.02 N 003720 500 170 억 1116411 N N 0 N 00 N
7 20250212 110148 57 100.00 KOSPI 화학 N N N N N 4220 -90 5 -2.09 232045930 54768 29.63 4325 4325 4215 5600 3020 4310 4236.89 3.28 0 -19567 4520 4415 4310 4205 4100 4362 4152 170 1290 500 3100 5 1 34000000 1435 7.70 2.06 12 0.16 548.00 2051.00 5660 20240924 -25.44 3000 20240805 40.67 4635 -8.95 20250120 3615 16.74 20250102 5660 -25.44 20240924 3000 40.67 20240805 2.02 N 003720 500 170 억 1116411 N N 0 N 00 N
8 20250212 100148 57 100.00 KOSPI 화학 N N N N N 4225 -85 5 -1.97 124697645 29376 15.89 4325 4325 4215 5600 3020 4310 4244.88 3.28 0 -14128 4520 4415 4310 4205 4100 4362 4152 170 1290 500 3100 5 1 34000000 1437 7.71 2.06 12 0.09 548.00 2051.00 5660 20240924 -25.35 3000 20240805 40.83 4635 -8.85 20250120 3615 16.87 20250102 5660 -25.35 20240924 3000 40.83 20240805 2.02 N 003720 500 170 억 1116411 N N 0 N 00 N
9 20250212 090149 57 100.00 KOSPI 화학 N N N N N 4320 10 2 0.23 1048750 243 0.13 4325 4325 4310 5600 3020 4310 4315.84 3.28 0 -145 4520 4415 4310 4205 4100 4362 4152 170 1290 500 3100 5 1 34000000 1469 7.88 2.11 12 0.00 548.00 2051.00 5660 20240924 -23.67 3000 20240805 44.00 4635 -6.80 20250120 3615 19.50 20250102 5660 -23.67 20240924 3000 44.00 20240805 2.02 N 003720 500 170 억 1116411 N N 0 N 00 N
10 20250211 160147 57 100.00 KOSPI 화학 N N N N N 4310 -10 5 -0.23 795137295 184260 136.80 4335 4415 4205 5610 3025 4320 4315.36 3.26 0 7878 4423 4371 4278 4226 4133 4397 4252 170 1290 500 3110 5 1 34000000 1465 7.86 2.10 12 0.54 548.00 2051.00 5660 20240924 -23.85 3000 20240805 43.67 4635 -7.01 20250120 3615 19.23 20250102 5660 -23.85 20240924 3000 43.67 20240805 1.91 N 003720 500 170 억 1110071 N N 0 N 00 N
11 20250211 150148 57 100.00 KOSPI 화학 N N N N N 4300 -20 5 -0.46 722658305 167363 124.26 4335 4415 4205 5610 3025 4320 4317.90 3.26 0 3585 4423 4371 4278 4226 4133 4397 4252 170 1290 500 3110 5 1 34000000 1462 7.85 2.10 12 0.49 548.00 2051.00 5660 20240924 -24.03 3000 20240805 43.33 4635 -7.23 20250120 3615 18.95 20250102 5660 -24.03 20240924 3000 43.33 20240805 1.91 N 003720 500 170 억 1110071 N N 0 N 00 N
12 20250211 140148 57 100.00 KOSPI 화학 N N N N N 4280 -40 5 -0.93 641087520 148285 110.09 4335 4415 4205 5610 3025 4320 4323.37 3.26 0 5649 4423 4371 4278 4226 4133 4397 4252 170 1290 500 3110 5 1 34000000 1455 7.81 2.09 12 0.44 548.00 2051.00 5660 20240924 -24.38 3000 20240805 42.67 4635 -7.66 20250120 3615 18.40 20250102 5660 -24.38 20240924 3000 42.67 20240805 1.91 N 003720 500 170 억 1110071 N N 0 N 00 N