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
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
20250221,160150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90000,0,3,0.00,35488500,393,56.87,90900,90900,90000,117000,63000,90000,90301.53,33.93,0,15,91666,90832,90166,89332,88666,91250,89750,87,27000,5000,64800,100,1,1739672,1566,3.29,0.41,12,0.02,27388.00,219506.00,104500,20241008,-13.88,73600,20240415,22.28,91900,-2.07,20250210,86200,4.41,20250106,104500,-13.88,20241008,73600,22.28,20240415,0.18,N,003650,5000,86 억,,590198,N,N,1,N,00,N
20250221,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90000,0,3,0.00,32788500,363,52.53,90900,90900,90000,117000,63000,90000,90326.45,33.93,0,15,91666,90832,90166,89332,88666,91250,89750,87,27000,5000,64800,100,1,1739672,1566,3.29,0.41,12,0.02,27388.00,219506.00,104500,20241008,-13.88,73600,20240415,22.28,91900,-2.07,20250210,86200,4.41,20250106,104500,-13.88,20241008,73600,22.28,20240415,0.18,N,003650,5000,86 억,,590198,N,N,1,N,00,N
20250221,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90500,500,2,0.56,23517100,260,37.63,90900,90900,90000,117000,63000,90000,90450.38,33.93,0,15,91666,90832,90166,89332,88666,91250,89750,87,27000,5000,64800,100,1,1739672,1574,3.30,0.41,12,0.01,27388.00,219506.00,104500,20241008,-13.40,73600,20240415,22.96,91900,-1.52,20250210,86200,4.99,20250106,104500,-13.40,20241008,73600,22.96,20240415,0.18,N,003650,5000,86 억,,590198,N,N,1,N,00,N
20250221,130150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90000,0,3,0.00,22073700,244,35.31,90900,90900,90000,117000,63000,90000,90465.98,33.93,0,10,91666,90832,90166,89332,88666,91250,89750,87,27000,5000,64800,100,1,1739672,1566,3.29,0.41,12,0.01,27388.00,219506.00,104500,20241008,-13.88,73600,20240415,22.28,91900,-2.07,20250210,86200,4.41,20250106,104500,-13.88,20241008,73600,22.28,20240415,0.18,N,003650,5000,86 억,,590198,N,N,1,N,00,N
20250221,120150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90300,300,2,0.33,18471800,204,29.52,90900,90900,90100,117000,63000,90000,90548.04,33.93,0,-1,91666,90832,90166,89332,88666,91250,89750,87,27000,5000,64800,100,1,1739672,1571,3.30,0.41,12,0.01,27388.00,219506.00,104500,20241008,-13.59,73600,20240415,22.69,91900,-1.74,20250210,86200,4.76,20250106,104500,-13.59,20241008,73600,22.69,20240415,0.18,N,003650,5000,86 억,,590198,N,N,1,N,00,N
20250221,110150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90100,100,2,0.11,18020300,199,28.80,90900,90900,90100,117000,63000,90000,90554.27,33.93,0,-1,91666,90832,90166,89332,88666,91250,89750,87,27000,5000,64800,100,1,1739672,1567,3.29,0.41,12,0.01,27388.00,219506.00,104500,20241008,-13.78,73600,20240415,22.42,91900,-1.96,20250210,86200,4.52,20250106,104500,-13.78,20241008,73600,22.42,20240415,0.18,N,003650,5000,86 억,,590198,N,N,1,N,00,N
20250221,100151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90600,600,2,0.67,16937800,187,27.06,90900,90900,90200,117000,63000,90000,90576.47,33.93,0,-6,91666,90832,90166,89332,88666,91250,89750,87,27000,5000,64800,100,1,1739672,1576,3.31,0.41,12,0.01,27388.00,219506.00,104500,20241008,-13.30,73600,20240415,23.10,91900,-1.41,20250210,86200,5.10,20250106,104500,-13.30,20241008,73600,23.10,20240415,0.18,N,003650,5000,86 억,,590198,N,N,1,N,00,N
20250221,090150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90900,900,2,1.00,1908900,21,3.04,90900,90900,90900,117000,63000,90000,90900.00,33.93,0,-1,91666,90832,90166,89332,88666,91250,89750,87,27000,5000,64800,100,1,1739672,1581,3.32,0.41,12,0.00,27388.00,219506.00,104500,20241008,-13.01,73600,20240415,23.51,91900,-1.09,20250210,86200,5.45,20250106,104500,-13.01,20241008,73600,23.51,20240415,0.18,N,003650,5000,86 억,,590198,N,N,1,N,00,N
20250220,160149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90000,600,2,0.67,62257300,691,41.96,89500,91000,89500,116200,62600,89400,90097.68,33.93,0,7,91866,90632,89866,88632,87866,90250,88250,87,26800,5000,64360,100,1,1739672,1566,3.29,0.41,12,0.04,27388.00,219506.00,104500,20241008,-13.88,73600,20240415,22.28,91900,-2.07,20250210,86200,4.41,20250106,104500,-13.88,20241008,73600,22.28,20240415,0.14,N,003650,5000,86 억,,590216,N,N,1,N,00,N
20250220,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90000,600,2,0.67,59737300,663,40.26,89500,91000,89500,116200,62600,89400,90101.51,33.93,0,14,91866,90632,89866,88632,87866,90250,88250,87,26800,5000,64360,100,1,1739672,1566,3.29,0.41,12,0.04,27388.00,219506.00,104500,20241008,-13.88,73600,20240415,22.28,91900,-2.07,20250210,86200,4.41,20250106,104500,-13.88,20241008,73600,22.28,20240415,0.14,N,003650,5000,86 억,,590216,N,N,0,N,00,N
20250220,140150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89900,500,2,0.56,58567400,650,39.47,89500,91000,89500,116200,62600,89400,90103.69,33.93,0,6,91866,90632,89866,88632,87866,90250,88250,87,26800,5000,64360,100,1,1739672,1564,3.28,0.41,12,0.04,27388.00,219506.00,104500,20241008,-13.97,73600,20240415,22.15,91900,-2.18,20250210,86200,4.29,20250106,104500,-13.97,20241008,73600,22.15,20240415,0.14,N,003650,5000,86 억,,590216,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 20250221 160150 57 100.00 KOSPI 화학 N N N N N 90000 0 3 0.00 35488500 393 56.87 90900 90900 90000 117000 63000 90000 90301.53 33.93 0 15 91666 90832 90166 89332 88666 91250 89750 87 27000 5000 64800 100 1 1739672 1566 3.29 0.41 12 0.02 27388.00 219506.00 104500 20241008 -13.88 73600 20240415 22.28 91900 -2.07 20250210 86200 4.41 20250106 104500 -13.88 20241008 73600 22.28 20240415 0.18 N 003650 5000 86 억 590198 N N 1 N 00 N
3 20250221 150150 57 100.00 KOSPI 화학 N N N N N 90000 0 3 0.00 32788500 363 52.53 90900 90900 90000 117000 63000 90000 90326.45 33.93 0 15 91666 90832 90166 89332 88666 91250 89750 87 27000 5000 64800 100 1 1739672 1566 3.29 0.41 12 0.02 27388.00 219506.00 104500 20241008 -13.88 73600 20240415 22.28 91900 -2.07 20250210 86200 4.41 20250106 104500 -13.88 20241008 73600 22.28 20240415 0.18 N 003650 5000 86 억 590198 N N 1 N 00 N
4 20250221 140150 57 100.00 KOSPI 화학 N N N N N 90500 500 2 0.56 23517100 260 37.63 90900 90900 90000 117000 63000 90000 90450.38 33.93 0 15 91666 90832 90166 89332 88666 91250 89750 87 27000 5000 64800 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 0.18 N 003650 5000 86 억 590198 N N 1 N 00 N
5 20250221 130150 57 100.00 KOSPI 화학 N N N N N 90000 0 3 0.00 22073700 244 35.31 90900 90900 90000 117000 63000 90000 90465.98 33.93 0 10 91666 90832 90166 89332 88666 91250 89750 87 27000 5000 64800 100 1 1739672 1566 3.29 0.41 12 0.01 27388.00 219506.00 104500 20241008 -13.88 73600 20240415 22.28 91900 -2.07 20250210 86200 4.41 20250106 104500 -13.88 20241008 73600 22.28 20240415 0.18 N 003650 5000 86 억 590198 N N 1 N 00 N
6 20250221 120150 57 100.00 KOSPI 화학 N N N N N 90300 300 2 0.33 18471800 204 29.52 90900 90900 90100 117000 63000 90000 90548.04 33.93 0 -1 91666 90832 90166 89332 88666 91250 89750 87 27000 5000 64800 100 1 1739672 1571 3.30 0.41 12 0.01 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 0.18 N 003650 5000 86 억 590198 N N 1 N 00 N
7 20250221 110150 57 100.00 KOSPI 화학 N N N N N 90100 100 2 0.11 18020300 199 28.80 90900 90900 90100 117000 63000 90000 90554.27 33.93 0 -1 91666 90832 90166 89332 88666 91250 89750 87 27000 5000 64800 100 1 1739672 1567 3.29 0.41 12 0.01 27388.00 219506.00 104500 20241008 -13.78 73600 20240415 22.42 91900 -1.96 20250210 86200 4.52 20250106 104500 -13.78 20241008 73600 22.42 20240415 0.18 N 003650 5000 86 억 590198 N N 1 N 00 N
8 20250221 100151 57 100.00 KOSPI 화학 N N N N N 90600 600 2 0.67 16937800 187 27.06 90900 90900 90200 117000 63000 90000 90576.47 33.93 0 -6 91666 90832 90166 89332 88666 91250 89750 87 27000 5000 64800 100 1 1739672 1576 3.31 0.41 12 0.01 27388.00 219506.00 104500 20241008 -13.30 73600 20240415 23.10 91900 -1.41 20250210 86200 5.10 20250106 104500 -13.30 20241008 73600 23.10 20240415 0.18 N 003650 5000 86 억 590198 N N 1 N 00 N
9 20250221 090150 57 100.00 KOSPI 화학 N N N N N 90900 900 2 1.00 1908900 21 3.04 90900 90900 90900 117000 63000 90000 90900.00 33.93 0 -1 91666 90832 90166 89332 88666 91250 89750 87 27000 5000 64800 100 1 1739672 1581 3.32 0.41 12 0.00 27388.00 219506.00 104500 20241008 -13.01 73600 20240415 23.51 91900 -1.09 20250210 86200 5.45 20250106 104500 -13.01 20241008 73600 23.51 20240415 0.18 N 003650 5000 86 억 590198 N N 1 N 00 N
10 20250220 160149 57 100.00 KOSPI 화학 N N N N N 90000 600 2 0.67 62257300 691 41.96 89500 91000 89500 116200 62600 89400 90097.68 33.93 0 7 91866 90632 89866 88632 87866 90250 88250 87 26800 5000 64360 100 1 1739672 1566 3.29 0.41 12 0.04 27388.00 219506.00 104500 20241008 -13.88 73600 20240415 22.28 91900 -2.07 20250210 86200 4.41 20250106 104500 -13.88 20241008 73600 22.28 20240415 0.14 N 003650 5000 86 억 590216 N N 1 N 00 N
11 20250220 150150 57 100.00 KOSPI 화학 N N N N N 90000 600 2 0.67 59737300 663 40.26 89500 91000 89500 116200 62600 89400 90101.51 33.93 0 14 91866 90632 89866 88632 87866 90250 88250 87 26800 5000 64360 100 1 1739672 1566 3.29 0.41 12 0.04 27388.00 219506.00 104500 20241008 -13.88 73600 20240415 22.28 91900 -2.07 20250210 86200 4.41 20250106 104500 -13.88 20241008 73600 22.28 20240415 0.14 N 003650 5000 86 억 590216 N N 0 N 00 N
12 20250220 140150 57 100.00 KOSPI 화학 N N N N N 89900 500 2 0.56 58567400 650 39.47 89500 91000 89500 116200 62600 89400 90103.69 33.93 0 6 91866 90632 89866 88632 87866 90250 88250 87 26800 5000 64360 100 1 1739672 1564 3.28 0.41 12 0.04 27388.00 219506.00 104500 20241008 -13.97 73600 20240415 22.15 91900 -2.18 20250210 86200 4.29 20250106 104500 -13.97 20241008 73600 22.15 20240415 0.14 N 003650 5000 86 억 590216 N N 0 N 00 N