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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003650/price/prices-20250301.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
20250312,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90100,0,3,0.00,47427600,526,44.50,91500,91500,89700,117100,63100,90100,90166.54,33.90,0,28,92633,91366,89733,88466,86833,90550,87650,87,27000,5000,64870,100,1,1739672,1567,3.29,0.41,12,0.03,27388.00,219506.00,104500,20241008,-13.78,73600,20240415,22.42,91900,-1.96,20250210,86200,4.52,20250106,104500,-13.78,20241008,73600,22.42,20240415,0.21,N,003650,5000,86 억,,589792,N,N,1,N,00,N
20250312,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90300,200,2,0.22,45984800,510,43.15,91500,91500,89700,117100,63100,90100,90166.27,33.90,0,37,92633,91366,89733,88466,86833,90550,87650,87,27000,5000,64870,100,1,1739672,1571,3.30,0.41,12,0.03,27388.00,219506.00,104500,20241008,-13.59,73600,20240415,22.69,91900,-1.74,20250210,86200,4.76,20250106,104500,-13.59,20241008,73600,22.69,20240415,0.21,N,003650,5000,86 억,,589792,N,N,0,N,00,N
20250312,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90300,200,2,0.22,42643700,473,40.02,91500,91500,89700,117100,63100,90100,90155.81,33.90,0,37,92633,91366,89733,88466,86833,90550,87650,87,27000,5000,64870,100,1,1739672,1571,3.30,0.41,12,0.03,27388.00,219506.00,104500,20241008,-13.59,73600,20240415,22.69,91900,-1.74,20250210,86200,4.76,20250106,104500,-13.59,20241008,73600,22.69,20240415,0.21,N,003650,5000,86 억,,589792,N,N,0,N,00,N
20250312,130147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90000,-100,5,-0.11,41109800,456,38.58,91500,91500,89700,117100,63100,90100,90153.07,33.90,0,43,92633,91366,89733,88466,86833,90550,87650,87,27000,5000,64870,100,1,1739672,1566,3.29,0.41,12,0.03,27388.00,219506.00,104500,20241008,-13.88,73600,20240415,22.28,91900,-2.07,20250210,86200,4.41,20250106,104500,-13.88,20241008,73600,22.28,20240415,0.21,N,003650,5000,86 억,,589792,N,N,0,N,00,N
20250312,120147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90000,-100,5,-0.11,34990000,388,32.83,91500,91500,89700,117100,63100,90100,90180.41,33.90,0,15,92633,91366,89733,88466,86833,90550,87650,87,27000,5000,64870,100,1,1739672,1566,3.29,0.41,12,0.02,27388.00,219506.00,104500,20241008,-13.88,73600,20240415,22.28,91900,-2.07,20250210,86200,4.41,20250106,104500,-13.88,20241008,73600,22.28,20240415,0.21,N,003650,5000,86 억,,589792,N,N,0,N,00,N
20250312,110147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90000,-100,5,-0.11,30490300,338,28.60,91500,91500,89700,117100,63100,90100,90207.99,33.90,0,18,92633,91366,89733,88466,86833,90550,87650,87,27000,5000,64870,100,1,1739672,1566,3.29,0.41,12,0.02,27388.00,219506.00,104500,20241008,-13.88,73600,20240415,22.28,91900,-2.07,20250210,86200,4.41,20250106,104500,-13.88,20241008,73600,22.28,20240415,0.21,N,003650,5000,86 억,,589792,N,N,0,N,00,N
20250312,100147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89900,-200,5,-0.22,24736100,274,23.18,91500,91500,89700,117100,63100,90100,90277.74,33.90,0,21,92633,91366,89733,88466,86833,90550,87650,87,27000,5000,64870,100,1,1739672,1564,3.28,0.41,12,0.02,27388.00,219506.00,104500,20241008,-13.97,73600,20240415,22.15,91900,-2.18,20250210,86200,4.29,20250106,104500,-13.97,20241008,73600,22.15,20240415,0.21,N,003650,5000,86 억,,589792,N,N,0,N,00,N
20250312,090147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90200,100,2,0.11,1920200,21,1.78,91500,91500,90200,117100,63100,90100,91438.10,33.90,0,0,92633,91366,89733,88466,86833,90550,87650,87,27000,5000,64870,100,1,1739672,1569,3.29,0.41,12,0.00,27388.00,219506.00,104500,20241008,-13.68,73600,20240415,22.55,91900,-1.85,20250210,86200,4.64,20250106,104500,-13.68,20241008,73600,22.55,20240415,0.21,N,003650,5000,86 억,,589792,N,N,0,N,00,N
20250311,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90100,-900,5,-0.99,106482300,1182,209.20,91000,91000,88100,118300,63700,91000,90086.55,33.90,0,338,91466,91232,90766,90532,90066,91350,90650,87,27300,5000,65520,100,1,1739672,1567,3.29,0.41,12,0.07,27388.00,219506.00,104500,20241008,-13.78,73600,20240415,22.42,91900,-1.96,20250210,86200,4.52,20250106,104500,-13.78,20241008,73600,22.42,20240415,0.22,N,003650,5000,86 억,,589810,N,N,0,N,00,N
20250311,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90200,-800,5,-0.88,103598100,1150,203.54,91000,91000,88100,118300,63700,91000,90085.30,33.90,0,309,91466,91232,90766,90532,90066,91350,90650,87,27300,5000,65520,100,1,1739672,1569,3.29,0.41,12,0.07,27388.00,219506.00,104500,20241008,-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,,589810,N,N,0,N,00,N
20250311,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90000,-1000,5,-1.10,86669100,961,170.09,91000,91000,88100,118300,63700,91000,90186.37,33.90,0,224,91466,91232,90766,90532,90066,91350,90650,87,27300,5000,65520,100,1,1739672,1566,3.29,0.41,12,0.06,27388.00,219506.00,104500,20241008,-13.88,73600,20240415,22.28,91900,-2.07,20250210,86200,4.41,20250106,104500,-13.88,20241008,73600,22.28,20240415,0.22,N,003650,5000,86 억,,589810,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 20250312 160147 57 100.00 KOSPI 화학 N N N N N 90100 0 3 0.00 47427600 526 44.50 91500 91500 89700 117100 63100 90100 90166.54 33.90 0 28 92633 91366 89733 88466 86833 90550 87650 87 27000 5000 64870 100 1 1739672 1567 3.29 0.41 12 0.03 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 0.21 N 003650 5000 86 억 589792 N N 1 N 00 N
3 20250312 150148 57 100.00 KOSPI 화학 N N N N N 90300 200 2 0.22 45984800 510 43.15 91500 91500 89700 117100 63100 90100 90166.27 33.90 0 37 92633 91366 89733 88466 86833 90550 87650 87 27000 5000 64870 100 1 1739672 1571 3.30 0.41 12 0.03 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 0.21 N 003650 5000 86 억 589792 N N 0 N 00 N
4 20250312 140147 57 100.00 KOSPI 화학 N N N N N 90300 200 2 0.22 42643700 473 40.02 91500 91500 89700 117100 63100 90100 90155.81 33.90 0 37 92633 91366 89733 88466 86833 90550 87650 87 27000 5000 64870 100 1 1739672 1571 3.30 0.41 12 0.03 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 0.21 N 003650 5000 86 억 589792 N N 0 N 00 N
5 20250312 130147 57 100.00 KOSPI 화학 N N N N N 90000 -100 5 -0.11 41109800 456 38.58 91500 91500 89700 117100 63100 90100 90153.07 33.90 0 43 92633 91366 89733 88466 86833 90550 87650 87 27000 5000 64870 100 1 1739672 1566 3.29 0.41 12 0.03 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 0.21 N 003650 5000 86 억 589792 N N 0 N 00 N
6 20250312 120147 57 100.00 KOSPI 화학 N N N N N 90000 -100 5 -0.11 34990000 388 32.83 91500 91500 89700 117100 63100 90100 90180.41 33.90 0 15 92633 91366 89733 88466 86833 90550 87650 87 27000 5000 64870 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 0.21 N 003650 5000 86 억 589792 N N 0 N 00 N
7 20250312 110147 57 100.00 KOSPI 화학 N N N N N 90000 -100 5 -0.11 30490300 338 28.60 91500 91500 89700 117100 63100 90100 90207.99 33.90 0 18 92633 91366 89733 88466 86833 90550 87650 87 27000 5000 64870 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 0.21 N 003650 5000 86 억 589792 N N 0 N 00 N
8 20250312 100147 57 100.00 KOSPI 화학 N N N N N 89900 -200 5 -0.22 24736100 274 23.18 91500 91500 89700 117100 63100 90100 90277.74 33.90 0 21 92633 91366 89733 88466 86833 90550 87650 87 27000 5000 64870 100 1 1739672 1564 3.28 0.41 12 0.02 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 0.21 N 003650 5000 86 억 589792 N N 0 N 00 N
9 20250312 090147 57 100.00 KOSPI 화학 N N N N N 90200 100 2 0.11 1920200 21 1.78 91500 91500 90200 117100 63100 90100 91438.10 33.90 0 0 92633 91366 89733 88466 86833 90550 87650 87 27000 5000 64870 100 1 1739672 1569 3.29 0.41 12 0.00 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 0.21 N 003650 5000 86 억 589792 N N 0 N 00 N
10 20250311 160147 57 100.00 KOSPI 화학 N N N N N 90100 -900 5 -0.99 106482300 1182 209.20 91000 91000 88100 118300 63700 91000 90086.55 33.90 0 338 91466 91232 90766 90532 90066 91350 90650 87 27300 5000 65520 100 1 1739672 1567 3.29 0.41 12 0.07 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 0.22 N 003650 5000 86 억 589810 N N 0 N 00 N
11 20250311 150148 57 100.00 KOSPI 화학 N N N N N 90200 -800 5 -0.88 103598100 1150 203.54 91000 91000 88100 118300 63700 91000 90085.30 33.90 0 309 91466 91232 90766 90532 90066 91350 90650 87 27300 5000 65520 100 1 1739672 1569 3.29 0.41 12 0.07 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 589810 N N 0 N 00 N
12 20250311 140147 57 100.00 KOSPI 화학 N N N N N 90000 -1000 5 -1.10 86669100 961 170.09 91000 91000 88100 118300 63700 91000 90186.37 33.90 0 224 91466 91232 90766 90532 90066 91350 90650 87 27300 5000 65520 100 1 1739672 1566 3.29 0.41 12 0.06 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 0.22 N 003650 5000 86 억 589810 N N 0 N 00 N