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
003650/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
20250228,160152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89400,-800,5,-0.89,61602500,683,254.85,90200,90700,89100,117200,63200,90200,90194.00,33.92,0,-38,91333,90766,90333,89766,89333,91050,90050,87,27000,5000,64940,100,1,1739672,1555,3.26,0.41,12,0.04,27388.00,219506.00,104500,20241008,-14.45,73600,20240415,21.47,91900,-2.72,20250210,86200,3.71,20250106,104500,-14.45,20241008,73600,21.47,20240415,0.22,N,003650,5000,86 억,,590071,N,N,0,N,00,N
20250228,150153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89600,-600,5,-0.67,58918700,653,243.66,90200,90700,89100,117200,63200,90200,90227.72,33.92,0,-11,91333,90766,90333,89766,89333,91050,90050,87,27000,5000,64940,100,1,1739672,1559,3.27,0.41,12,0.04,27388.00,219506.00,104500,20241008,-14.26,73600,20240415,21.74,91900,-2.50,20250210,86200,3.94,20250106,104500,-14.26,20241008,73600,21.74,20240415,0.22,N,003650,5000,86 억,,590071,N,N,0,N,00,N
20250228,140153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89600,-600,5,-0.67,58468700,648,241.79,90200,90700,89100,117200,63200,90200,90229.48,33.92,0,-9,91333,90766,90333,89766,89333,91050,90050,87,27000,5000,64940,100,1,1739672,1559,3.27,0.41,12,0.04,27388.00,219506.00,104500,20241008,-14.26,73600,20240415,21.74,91900,-2.50,20250210,86200,3.94,20250106,104500,-14.26,20241008,73600,21.74,20240415,0.22,N,003650,5000,86 억,,590071,N,N,0,N,00,N
20250228,130154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89700,-500,5,-0.55,56496700,626,233.58,90200,90700,89100,117200,63200,90200,90250.32,33.92,0,-21,91333,90766,90333,89766,89333,91050,90050,87,27000,5000,64940,100,1,1739672,1560,3.28,0.41,12,0.04,27388.00,219506.00,104500,20241008,-14.16,73600,20240415,21.88,91900,-2.39,20250210,86200,4.06,20250106,104500,-14.16,20241008,73600,21.88,20240415,0.22,N,003650,5000,86 억,,590071,N,N,0,N,00,N
20250228,120152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90400,200,2,0.22,45509100,504,188.06,90200,90700,90200,117200,63200,90200,90295.83,33.92,0,-18,91333,90766,90333,89766,89333,91050,90050,87,27000,5000,64940,100,1,1739672,1573,3.30,0.41,12,0.03,27388.00,219506.00,104500,20241008,-13.49,73600,20240415,22.83,91900,-1.63,20250210,86200,4.87,20250106,104500,-13.49,20241008,73600,22.83,20240415,0.22,N,003650,5000,86 억,,590071,N,N,0,N,00,N
20250228,110152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90200,0,3,0.00,45328400,502,187.31,90200,90700,90200,117200,63200,90200,90295.62,33.92,0,-18,91333,90766,90333,89766,89333,91050,90050,87,27000,5000,64940,100,1,1739672,1569,3.29,0.41,12,0.03,27388.00,219506.00,104500,20241008,-13.68,73600,20240415,22.55,91900,-1.85,20250210,86200,4.64,20250106,104500,-13.68,20241008,73600,22.55,20240415,0.22,N,003650,5000,86 억,,590071,N,N,0,N,00,N
20250228,100152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90200,0,3,0.00,43703800,484,180.60,90200,90700,90200,117200,63200,90200,90297.11,33.92,0,-18,91333,90766,90333,89766,89333,91050,90050,87,27000,5000,64940,100,1,1739672,1569,3.29,0.41,12,0.03,27388.00,219506.00,104500,20241008,-13.68,73600,20240415,22.55,91900,-1.85,20250210,86200,4.64,20250106,104500,-13.68,20241008,73600,22.55,20240415,0.22,N,003650,5000,86 억,,590071,N,N,0,N,00,N
20250228,090153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90300,100,2,0.11,902100,10,3.73,90200,90300,90200,117200,63200,90200,90210.00,33.92,0,-2,91333,90766,90333,89766,89333,91050,90050,87,27000,5000,64940,100,1,1739672,1571,3.30,0.41,12,0.00,27388.00,219506.00,104500,20241008,-13.59,73600,20240415,22.69,91900,-1.74,20250210,86200,4.76,20250106,104500,-13.59,20241008,73600,22.69,20240415,0.22,N,003650,5000,86 억,,590071,N,N,0,N,00,N
20250227,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90200,300,2,0.33,24243100,268,39.30,89900,90900,89900,116800,63000,89900,90459.33,33.92,0,-58,90833,90366,89833,89366,88833,90100,89100,87,26900,5000,64720,100,1,1739672,1569,3.29,0.41,12,0.02,27388.00,219506.00,104500,20241008,-13.68,73600,20240415,22.55,91900,-1.85,20250210,86200,4.64,20250106,104500,-13.68,20241008,73600,22.55,20240415,0.22,N,003650,5000,86 억,,590099,N,N,1,N,00,N
20250227,150152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90200,300,2,0.33,23160900,256,37.54,89900,90900,89900,116800,63000,89900,90472.27,33.92,0,-48,90833,90366,89833,89366,88833,90100,89100,87,26900,5000,64720,100,1,1739672,1569,3.29,0.41,12,0.01,27388.00,219506.00,104500,20241008,-13.68,73600,20240415,22.55,91900,-1.85,20250210,86200,4.64,20250106,104500,-13.68,20241008,73600,22.55,20240415,0.22,N,003650,5000,86 억,,590099,N,N,1,N,00,N
20250227,140153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90500,600,2,0.67,22890300,253,37.10,89900,90900,89900,116800,63000,89900,90475.49,33.92,0,-45,90833,90366,89833,89366,88833,90100,89100,87,26900,5000,64720,100,1,1739672,1574,3.30,0.41,12,0.01,27388.00,219506.00,104500,20241008,-13.40,73600,20240415,22.96,91900,-1.52,20250210,86200,4.99,20250106,104500,-13.40,20241008,73600,22.96,20240415,0.22,N,003650,5000,86 억,,590099,N,N,1,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 160152 57 100.00 KOSPI 화학 N N N N N 89400 -800 5 -0.89 61602500 683 254.85 90200 90700 89100 117200 63200 90200 90194.00 33.92 0 -38 91333 90766 90333 89766 89333 91050 90050 87 27000 5000 64940 100 1 1739672 1555 3.26 0.41 12 0.04 27388.00 219506.00 104500 20241008 -14.45 73600 20240415 21.47 91900 -2.72 20250210 86200 3.71 20250106 104500 -14.45 20241008 73600 21.47 20240415 0.22 N 003650 5000 86 억 590071 N N 0 N 00 N
3 20250228 150153 57 100.00 KOSPI 화학 N N N N N 89600 -600 5 -0.67 58918700 653 243.66 90200 90700 89100 117200 63200 90200 90227.72 33.92 0 -11 91333 90766 90333 89766 89333 91050 90050 87 27000 5000 64940 100 1 1739672 1559 3.27 0.41 12 0.04 27388.00 219506.00 104500 20241008 -14.26 73600 20240415 21.74 91900 -2.50 20250210 86200 3.94 20250106 104500 -14.26 20241008 73600 21.74 20240415 0.22 N 003650 5000 86 억 590071 N N 0 N 00 N
4 20250228 140153 57 100.00 KOSPI 화학 N N N N N 89600 -600 5 -0.67 58468700 648 241.79 90200 90700 89100 117200 63200 90200 90229.48 33.92 0 -9 91333 90766 90333 89766 89333 91050 90050 87 27000 5000 64940 100 1 1739672 1559 3.27 0.41 12 0.04 27388.00 219506.00 104500 20241008 -14.26 73600 20240415 21.74 91900 -2.50 20250210 86200 3.94 20250106 104500 -14.26 20241008 73600 21.74 20240415 0.22 N 003650 5000 86 억 590071 N N 0 N 00 N
5 20250228 130154 57 100.00 KOSPI 화학 N N N N N 89700 -500 5 -0.55 56496700 626 233.58 90200 90700 89100 117200 63200 90200 90250.32 33.92 0 -21 91333 90766 90333 89766 89333 91050 90050 87 27000 5000 64940 100 1 1739672 1560 3.28 0.41 12 0.04 27388.00 219506.00 104500 20241008 -14.16 73600 20240415 21.88 91900 -2.39 20250210 86200 4.06 20250106 104500 -14.16 20241008 73600 21.88 20240415 0.22 N 003650 5000 86 억 590071 N N 0 N 00 N
6 20250228 120152 57 100.00 KOSPI 화학 N N N N N 90400 200 2 0.22 45509100 504 188.06 90200 90700 90200 117200 63200 90200 90295.83 33.92 0 -18 91333 90766 90333 89766 89333 91050 90050 87 27000 5000 64940 100 1 1739672 1573 3.30 0.41 12 0.03 27388.00 219506.00 104500 20241008 -13.49 73600 20240415 22.83 91900 -1.63 20250210 86200 4.87 20250106 104500 -13.49 20241008 73600 22.83 20240415 0.22 N 003650 5000 86 억 590071 N N 0 N 00 N
7 20250228 110152 57 100.00 KOSPI 화학 N N N N N 90200 0 3 0.00 45328400 502 187.31 90200 90700 90200 117200 63200 90200 90295.62 33.92 0 -18 91333 90766 90333 89766 89333 91050 90050 87 27000 5000 64940 100 1 1739672 1569 3.29 0.41 12 0.03 27388.00 219506.00 104500 20241008 -13.68 73600 20240415 22.55 91900 -1.85 20250210 86200 4.64 20250106 104500 -13.68 20241008 73600 22.55 20240415 0.22 N 003650 5000 86 억 590071 N N 0 N 00 N
8 20250228 100152 57 100.00 KOSPI 화학 N N N N N 90200 0 3 0.00 43703800 484 180.60 90200 90700 90200 117200 63200 90200 90297.11 33.92 0 -18 91333 90766 90333 89766 89333 91050 90050 87 27000 5000 64940 100 1 1739672 1569 3.29 0.41 12 0.03 27388.00 219506.00 104500 20241008 -13.68 73600 20240415 22.55 91900 -1.85 20250210 86200 4.64 20250106 104500 -13.68 20241008 73600 22.55 20240415 0.22 N 003650 5000 86 억 590071 N N 0 N 00 N
9 20250228 090153 57 100.00 KOSPI 화학 N N N N N 90300 100 2 0.11 902100 10 3.73 90200 90300 90200 117200 63200 90200 90210.00 33.92 0 -2 91333 90766 90333 89766 89333 91050 90050 87 27000 5000 64940 100 1 1739672 1571 3.30 0.41 12 0.00 27388.00 219506.00 104500 20241008 -13.59 73600 20240415 22.69 91900 -1.74 20250210 86200 4.76 20250106 104500 -13.59 20241008 73600 22.69 20240415 0.22 N 003650 5000 86 억 590071 N N 0 N 00 N
10 20250227 160151 57 100.00 KOSPI 화학 N N N N N 90200 300 2 0.33 24243100 268 39.30 89900 90900 89900 116800 63000 89900 90459.33 33.92 0 -58 90833 90366 89833 89366 88833 90100 89100 87 26900 5000 64720 100 1 1739672 1569 3.29 0.41 12 0.02 27388.00 219506.00 104500 20241008 -13.68 73600 20240415 22.55 91900 -1.85 20250210 86200 4.64 20250106 104500 -13.68 20241008 73600 22.55 20240415 0.22 N 003650 5000 86 억 590099 N N 1 N 00 N
11 20250227 150152 57 100.00 KOSPI 화학 N N N N N 90200 300 2 0.33 23160900 256 37.54 89900 90900 89900 116800 63000 89900 90472.27 33.92 0 -48 90833 90366 89833 89366 88833 90100 89100 87 26900 5000 64720 100 1 1739672 1569 3.29 0.41 12 0.01 27388.00 219506.00 104500 20241008 -13.68 73600 20240415 22.55 91900 -1.85 20250210 86200 4.64 20250106 104500 -13.68 20241008 73600 22.55 20240415 0.22 N 003650 5000 86 억 590099 N N 1 N 00 N
12 20250227 140153 57 100.00 KOSPI 화학 N N N N N 90500 600 2 0.67 22890300 253 37.10 89900 90900 89900 116800 63000 89900 90475.49 33.92 0 -45 90833 90366 89833 89366 88833 90100 89100 87 26900 5000 64720 100 1 1739672 1574 3.30 0.41 12 0.01 27388.00 219506.00 104500 20241008 -13.40 73600 20240415 22.96 91900 -1.52 20250210 86200 4.99 20250106 104500 -13.40 20241008 73600 22.96 20240415 0.22 N 003650 5000 86 억 590099 N N 1 N 00 N