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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
20250218,160149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90000,-1500,5,-1.64,107262500,1193,118.24,91700,91900,89000,118900,64100,91500,89909.89,33.93,0,-282,92433,91966,91233,90766,90033,92200,91000,87,27400,5000,65880,100,1,1739672,1566,3.29,0.41,12,0.07,27388.00,219506.00,104500,20241008,-13.88,73600,20240415,22.28,91900,0.00,20250210,86200,4.41,20250106,104500,-13.88,20241008,73600,22.28,20240415,0.14,N,003650,5000,86 억,,590225,N,N,0,N,00,N
20250218,150149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89800,-1700,5,-1.86,105642200,1175,116.45,91700,91900,89000,118900,64100,91500,89908.26,33.93,0,-283,92433,91966,91233,90766,90033,92200,91000,87,27400,5000,65880,100,1,1739672,1562,3.28,0.41,12,0.07,27388.00,219506.00,104500,20241008,-14.07,73600,20240415,22.01,91900,0.00,20250210,86200,4.18,20250106,104500,-14.07,20241008,73600,22.01,20240415,0.14,N,003650,5000,86 억,,590225,N,N,0,N,00,N
20250218,140149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89800,-1700,5,-1.86,105642200,1175,116.45,91700,91900,89000,118900,64100,91500,89908.26,33.93,0,-283,92433,91966,91233,90766,90033,92200,91000,87,27400,5000,65880,100,1,1739672,1562,3.28,0.41,12,0.07,27388.00,219506.00,104500,20241008,-14.07,73600,20240415,22.01,91900,0.00,20250210,86200,4.18,20250106,104500,-14.07,20241008,73600,22.01,20240415,0.14,N,003650,5000,86 억,,590225,N,N,0,N,00,N
20250218,130148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89800,-1700,5,-1.86,105642200,1175,116.45,91700,91900,89000,118900,64100,91500,89908.26,33.93,0,-283,92433,91966,91233,90766,90033,92200,91000,87,27400,5000,65880,100,1,1739672,1562,3.28,0.41,12,0.07,27388.00,219506.00,104500,20241008,-14.07,73600,20240415,22.01,91900,0.00,20250210,86200,4.18,20250106,104500,-14.07,20241008,73600,22.01,20240415,0.14,N,003650,5000,86 억,,590225,N,N,0,N,00,N
20250218,120148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89900,-1600,5,-1.75,99176100,1103,109.32,91700,91900,89000,118900,64100,91500,89914.87,33.93,0,-214,92433,91966,91233,90766,90033,92200,91000,87,27400,5000,65880,100,1,1739672,1564,3.28,0.41,12,0.06,27388.00,219506.00,104500,20241008,-13.97,73600,20240415,22.15,91900,0.00,20250210,86200,4.29,20250106,104500,-13.97,20241008,73600,22.15,20240415,0.14,N,003650,5000,86 억,,590225,N,N,0,N,00,N
20250218,110149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89800,-1700,5,-1.86,82977800,923,91.48,91700,91900,89000,118900,64100,91500,89900.11,33.93,0,-125,92433,91966,91233,90766,90033,92200,91000,87,27400,5000,65880,100,1,1739672,1562,3.28,0.41,12,0.05,27388.00,219506.00,104500,20241008,-14.07,73600,20240415,22.01,91900,0.00,20250210,86200,4.18,20250106,104500,-14.07,20241008,73600,22.01,20240415,0.14,N,003650,5000,86 억,,590225,N,N,0,N,00,N
20250218,100149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89400,-2100,5,-2.30,34838800,385,38.16,91700,91900,89400,118900,64100,91500,90490.39,33.93,0,-19,92433,91966,91233,90766,90033,92200,91000,87,27400,5000,65880,100,1,1739672,1555,3.26,0.41,12,0.02,27388.00,219506.00,104500,20241008,-14.45,73600,20240415,21.47,91900,0.00,20250210,86200,3.71,20250106,104500,-14.45,20241008,73600,21.47,20240415,0.14,N,003650,5000,86 억,,590225,N,N,0,N,00,N
20250218,090149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91500,0,3,0.00,0,0,0.00,0,0,0,118900,64100,91500,0.00,33.93,0,0,92433,91966,91233,90766,90033,92200,91000,87,27400,5000,65880,100,1,1739672,1592,3.34,0.42,12,0.00,27388.00,219506.00,104500,20241008,-12.44,73600,20240415,24.32,91900,-0.44,20250210,86200,6.15,20250106,104500,-12.44,20241008,73600,24.32,20240415,0.14,N,003650,5000,86 억,,590225,N,N,0,N,00,N
20250217,160149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91500,1100,2,1.22,91762500,1009,102.54,90500,91700,90500,117500,63300,90400,90943.45,33.93,0,7,92266,91332,90366,89432,88466,91800,89900,87,27100,5000,65080,100,1,1739672,1592,3.34,0.42,12,0.06,27388.00,219506.00,104500,20241008,-12.44,73600,20240415,24.32,91900,-0.44,20250210,86200,6.15,20250106,104500,-12.44,20241008,73600,24.32,20240415,0.14,N,003650,5000,86 억,,590214,N,N,0,N,00,N
20250217,150149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91000,600,2,0.66,90030000,990,100.61,90500,91700,90500,117500,63300,90400,90939.39,33.93,0,14,92266,91332,90366,89432,88466,91800,89900,87,27100,5000,65080,100,1,1739672,1583,3.32,0.41,12,0.06,27388.00,219506.00,104500,20241008,-12.92,73600,20240415,23.64,91900,-0.98,20250210,86200,5.57,20250106,104500,-12.92,20241008,73600,23.64,20240415,0.14,N,003650,5000,86 억,,590214,N,N,0,N,00,N
20250217,140148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90500,100,2,0.11,81149600,892,90.65,90500,91700,90500,117500,63300,90400,90974.89,33.93,0,13,92266,91332,90366,89432,88466,91800,89900,87,27100,5000,65080,100,1,1739672,1574,3.30,0.41,12,0.05,27388.00,219506.00,104500,20241008,-13.40,73600,20240415,22.96,91900,-1.52,20250210,86200,4.99,20250106,104500,-13.40,20241008,73600,22.96,20240415,0.14,N,003650,5000,86 억,,590214,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 20250218 160149 57 100.00 KOSPI 화학 N N N N N 90000 -1500 5 -1.64 107262500 1193 118.24 91700 91900 89000 118900 64100 91500 89909.89 33.93 0 -282 92433 91966 91233 90766 90033 92200 91000 87 27400 5000 65880 100 1 1739672 1566 3.29 0.41 12 0.07 27388.00 219506.00 104500 20241008 -13.88 73600 20240415 22.28 91900 0.00 20250210 86200 4.41 20250106 104500 -13.88 20241008 73600 22.28 20240415 0.14 N 003650 5000 86 억 590225 N N 0 N 00 N
3 20250218 150149 57 100.00 KOSPI 화학 N N N N N 89800 -1700 5 -1.86 105642200 1175 116.45 91700 91900 89000 118900 64100 91500 89908.26 33.93 0 -283 92433 91966 91233 90766 90033 92200 91000 87 27400 5000 65880 100 1 1739672 1562 3.28 0.41 12 0.07 27388.00 219506.00 104500 20241008 -14.07 73600 20240415 22.01 91900 0.00 20250210 86200 4.18 20250106 104500 -14.07 20241008 73600 22.01 20240415 0.14 N 003650 5000 86 억 590225 N N 0 N 00 N
4 20250218 140149 57 100.00 KOSPI 화학 N N N N N 89800 -1700 5 -1.86 105642200 1175 116.45 91700 91900 89000 118900 64100 91500 89908.26 33.93 0 -283 92433 91966 91233 90766 90033 92200 91000 87 27400 5000 65880 100 1 1739672 1562 3.28 0.41 12 0.07 27388.00 219506.00 104500 20241008 -14.07 73600 20240415 22.01 91900 0.00 20250210 86200 4.18 20250106 104500 -14.07 20241008 73600 22.01 20240415 0.14 N 003650 5000 86 억 590225 N N 0 N 00 N
5 20250218 130148 57 100.00 KOSPI 화학 N N N N N 89800 -1700 5 -1.86 105642200 1175 116.45 91700 91900 89000 118900 64100 91500 89908.26 33.93 0 -283 92433 91966 91233 90766 90033 92200 91000 87 27400 5000 65880 100 1 1739672 1562 3.28 0.41 12 0.07 27388.00 219506.00 104500 20241008 -14.07 73600 20240415 22.01 91900 0.00 20250210 86200 4.18 20250106 104500 -14.07 20241008 73600 22.01 20240415 0.14 N 003650 5000 86 억 590225 N N 0 N 00 N
6 20250218 120148 57 100.00 KOSPI 화학 N N N N N 89900 -1600 5 -1.75 99176100 1103 109.32 91700 91900 89000 118900 64100 91500 89914.87 33.93 0 -214 92433 91966 91233 90766 90033 92200 91000 87 27400 5000 65880 100 1 1739672 1564 3.28 0.41 12 0.06 27388.00 219506.00 104500 20241008 -13.97 73600 20240415 22.15 91900 0.00 20250210 86200 4.29 20250106 104500 -13.97 20241008 73600 22.15 20240415 0.14 N 003650 5000 86 억 590225 N N 0 N 00 N
7 20250218 110149 57 100.00 KOSPI 화학 N N N N N 89800 -1700 5 -1.86 82977800 923 91.48 91700 91900 89000 118900 64100 91500 89900.11 33.93 0 -125 92433 91966 91233 90766 90033 92200 91000 87 27400 5000 65880 100 1 1739672 1562 3.28 0.41 12 0.05 27388.00 219506.00 104500 20241008 -14.07 73600 20240415 22.01 91900 0.00 20250210 86200 4.18 20250106 104500 -14.07 20241008 73600 22.01 20240415 0.14 N 003650 5000 86 억 590225 N N 0 N 00 N
8 20250218 100149 57 100.00 KOSPI 화학 N N N N N 89400 -2100 5 -2.30 34838800 385 38.16 91700 91900 89400 118900 64100 91500 90490.39 33.93 0 -19 92433 91966 91233 90766 90033 92200 91000 87 27400 5000 65880 100 1 1739672 1555 3.26 0.41 12 0.02 27388.00 219506.00 104500 20241008 -14.45 73600 20240415 21.47 91900 0.00 20250210 86200 3.71 20250106 104500 -14.45 20241008 73600 21.47 20240415 0.14 N 003650 5000 86 억 590225 N N 0 N 00 N
9 20250218 090149 57 100.00 KOSPI 화학 N N N N N 91500 0 3 0.00 0 0 0.00 0 0 0 118900 64100 91500 0.00 33.93 0 0 92433 91966 91233 90766 90033 92200 91000 87 27400 5000 65880 100 1 1739672 1592 3.34 0.42 12 0.00 27388.00 219506.00 104500 20241008 -12.44 73600 20240415 24.32 91900 -0.44 20250210 86200 6.15 20250106 104500 -12.44 20241008 73600 24.32 20240415 0.14 N 003650 5000 86 억 590225 N N 0 N 00 N
10 20250217 160149 57 100.00 KOSPI 화학 N N N N N 91500 1100 2 1.22 91762500 1009 102.54 90500 91700 90500 117500 63300 90400 90943.45 33.93 0 7 92266 91332 90366 89432 88466 91800 89900 87 27100 5000 65080 100 1 1739672 1592 3.34 0.42 12 0.06 27388.00 219506.00 104500 20241008 -12.44 73600 20240415 24.32 91900 -0.44 20250210 86200 6.15 20250106 104500 -12.44 20241008 73600 24.32 20240415 0.14 N 003650 5000 86 억 590214 N N 0 N 00 N
11 20250217 150149 57 100.00 KOSPI 화학 N N N N N 91000 600 2 0.66 90030000 990 100.61 90500 91700 90500 117500 63300 90400 90939.39 33.93 0 14 92266 91332 90366 89432 88466 91800 89900 87 27100 5000 65080 100 1 1739672 1583 3.32 0.41 12 0.06 27388.00 219506.00 104500 20241008 -12.92 73600 20240415 23.64 91900 -0.98 20250210 86200 5.57 20250106 104500 -12.92 20241008 73600 23.64 20240415 0.14 N 003650 5000 86 억 590214 N N 0 N 00 N
12 20250217 140148 57 100.00 KOSPI 화학 N N N N N 90500 100 2 0.11 81149600 892 90.65 90500 91700 90500 117500 63300 90400 90974.89 33.93 0 13 92266 91332 90366 89432 88466 91800 89900 87 27100 5000 65080 100 1 1739672 1574 3.30 0.41 12 0.05 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 0.14 N 003650 5000 86 억 590214 N N 0 N 00 N