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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100600,1300,2,1.31,219771600,2191,88.67,99700,102900,98800,129000,69600,99300,100306.53,33.92,0,579,103900,101600,100000,97700,96100,100800,96900,87,29700,5000,71490,100,1,1739672,1750,3.67,0.46,12,0.13,27388.00,219506.00,115900,20250313,-13.20,73600,20240415,36.68,115900,-13.20,20250313,86200,16.71,20250106,115900,-13.20,20250313,73600,36.68,20240415,0.24,N,003650,5000,86 억,,590104,N,N,1,N,00,N
20250318,150149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100300,1000,2,1.01,211014900,2104,85.15,99700,102900,98800,129000,69600,99300,100292.25,33.92,0,508,103900,101600,100000,97700,96100,100800,96900,87,29700,5000,71490,100,1,1739672,1745,3.66,0.46,12,0.12,27388.00,219506.00,115900,20250313,-13.46,73600,20240415,36.28,115900,-13.46,20250313,86200,16.36,20250106,115900,-13.46,20250313,73600,36.28,20240415,0.24,N,003650,5000,86 억,,590104,N,N,1,N,00,N
20250318,140149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100700,1400,2,1.41,109155300,1085,43.91,99700,102900,98800,129000,69600,99300,100603.96,33.92,0,278,103900,101600,100000,97700,96100,100800,96900,87,29700,5000,71490,100,1,1739672,1752,3.68,0.46,12,0.06,27388.00,219506.00,115900,20250313,-13.11,73600,20240415,36.82,115900,-13.11,20250313,86200,16.82,20250106,115900,-13.11,20250313,73600,36.82,20240415,0.24,N,003650,5000,86 억,,590104,N,N,1,N,00,N
20250318,130149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100600,1300,2,1.31,100601900,1000,40.47,99700,102900,98800,129000,69600,99300,100601.90,33.92,0,269,103900,101600,100000,97700,96100,100800,96900,87,29700,5000,71490,100,1,1739672,1750,3.67,0.46,12,0.06,27388.00,219506.00,115900,20250313,-13.20,73600,20240415,36.68,115900,-13.20,20250313,86200,16.71,20250106,115900,-13.20,20250313,73600,36.68,20240415,0.24,N,003650,5000,86 억,,590104,N,N,1,N,00,N
20250318,120149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100400,1100,2,1.11,82795800,823,33.31,99700,102900,98800,129000,69600,99300,100602.43,33.92,0,199,103900,101600,100000,97700,96100,100800,96900,87,29700,5000,71490,100,1,1739672,1747,3.67,0.46,12,0.05,27388.00,219506.00,115900,20250313,-13.37,73600,20240415,36.41,115900,-13.37,20250313,86200,16.47,20250106,115900,-13.37,20250313,73600,36.41,20240415,0.24,N,003650,5000,86 억,,590104,N,N,1,N,00,N
20250318,110149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100300,1000,2,1.01,70904000,704,28.49,99700,102900,98800,129000,69600,99300,100715.91,33.92,0,147,103900,101600,100000,97700,96100,100800,96900,87,29700,5000,71490,100,1,1739672,1745,3.66,0.46,12,0.04,27388.00,219506.00,115900,20250313,-13.46,73600,20240415,36.28,115900,-13.46,20250313,86200,16.36,20250106,115900,-13.46,20250313,73600,36.28,20240415,0.24,N,003650,5000,86 억,,590104,N,N,1,N,00,N
20250318,100149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100700,1400,2,1.41,47263200,469,18.98,99700,102900,98800,129000,69600,99300,100774.41,33.92,0,83,103900,101600,100000,97700,96100,100800,96900,87,29700,5000,71490,100,1,1739672,1752,3.68,0.46,12,0.03,27388.00,219506.00,115900,20250313,-13.11,73600,20240415,36.82,115900,-13.11,20250313,86200,16.82,20250106,115900,-13.11,20250313,73600,36.82,20240415,0.24,N,003650,5000,86 억,,590104,N,N,1,N,00,N
20250318,090149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,99700,400,2,0.40,398800,4,0.16,99700,99700,99700,129000,69600,99300,99700.00,33.92,0,0,103900,101600,100000,97700,96100,100800,96900,87,29700,5000,71490,100,1,1739672,1734,3.64,0.45,12,0.00,27388.00,219506.00,115900,20250313,-13.98,73600,20240415,35.46,115900,-13.98,20250313,86200,15.66,20250106,115900,-13.98,20250313,73600,35.46,20240415,0.24,N,003650,5000,86 억,,590104,N,N,1,N,00,N
20250317,160149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,99300,100,2,0.10,246548750,2470,56.68,102300,102300,98400,128900,69500,99200,99817.31,33.93,0,-88,109733,104466,99733,94466,89733,102100,92100,87,29700,5000,71420,100,1,1739672,1727,3.63,0.45,12,0.14,27388.00,219506.00,115900,20250313,-14.32,73600,20240415,34.92,115900,-14.32,20250313,86200,15.20,20250106,115900,-14.32,20250313,73600,34.92,20240415,0.20,N,003650,5000,86 억,,590191,N,N,1,N,00,N
20250317,150149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,99400,200,2,0.20,219421050,2197,50.41,102300,102300,98400,128900,69500,99200,99873.03,33.93,0,-50,109733,104466,99733,94466,89733,102100,92100,87,29700,5000,71420,100,1,1739672,1729,3.63,0.45,12,0.13,27388.00,219506.00,115900,20250313,-14.24,73600,20240415,35.05,115900,-14.24,20250313,86200,15.31,20250106,115900,-14.24,20250313,73600,35.05,20240415,0.20,N,003650,5000,86 억,,590191,N,N,0,N,00,N
20250317,140149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100100,900,2,0.91,201796650,2020,46.35,102300,102300,98400,128900,69500,99200,99899.33,33.93,0,-58,109733,104466,99733,94466,89733,102100,92100,87,29700,5000,71420,100,1,1739672,1741,3.65,0.46,12,0.12,27388.00,219506.00,115900,20250313,-13.63,73600,20240415,36.01,115900,-13.63,20250313,86200,16.13,20250106,115900,-13.63,20250313,73600,36.01,20240415,0.20,N,003650,5000,86 억,,590191,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 20250318 160149 57 100.00 KOSPI 화학 N N N N N 100600 1300 2 1.31 219771600 2191 88.67 99700 102900 98800 129000 69600 99300 100306.53 33.92 0 579 103900 101600 100000 97700 96100 100800 96900 87 29700 5000 71490 100 1 1739672 1750 3.67 0.46 12 0.13 27388.00 219506.00 115900 20250313 -13.20 73600 20240415 36.68 115900 -13.20 20250313 86200 16.71 20250106 115900 -13.20 20250313 73600 36.68 20240415 0.24 N 003650 5000 86 억 590104 N N 1 N 00 N
3 20250318 150149 57 100.00 KOSPI 화학 N N N N N 100300 1000 2 1.01 211014900 2104 85.15 99700 102900 98800 129000 69600 99300 100292.25 33.92 0 508 103900 101600 100000 97700 96100 100800 96900 87 29700 5000 71490 100 1 1739672 1745 3.66 0.46 12 0.12 27388.00 219506.00 115900 20250313 -13.46 73600 20240415 36.28 115900 -13.46 20250313 86200 16.36 20250106 115900 -13.46 20250313 73600 36.28 20240415 0.24 N 003650 5000 86 억 590104 N N 1 N 00 N
4 20250318 140149 57 100.00 KOSPI 화학 N N N N N 100700 1400 2 1.41 109155300 1085 43.91 99700 102900 98800 129000 69600 99300 100603.96 33.92 0 278 103900 101600 100000 97700 96100 100800 96900 87 29700 5000 71490 100 1 1739672 1752 3.68 0.46 12 0.06 27388.00 219506.00 115900 20250313 -13.11 73600 20240415 36.82 115900 -13.11 20250313 86200 16.82 20250106 115900 -13.11 20250313 73600 36.82 20240415 0.24 N 003650 5000 86 억 590104 N N 1 N 00 N
5 20250318 130149 57 100.00 KOSPI 화학 N N N N N 100600 1300 2 1.31 100601900 1000 40.47 99700 102900 98800 129000 69600 99300 100601.90 33.92 0 269 103900 101600 100000 97700 96100 100800 96900 87 29700 5000 71490 100 1 1739672 1750 3.67 0.46 12 0.06 27388.00 219506.00 115900 20250313 -13.20 73600 20240415 36.68 115900 -13.20 20250313 86200 16.71 20250106 115900 -13.20 20250313 73600 36.68 20240415 0.24 N 003650 5000 86 억 590104 N N 1 N 00 N
6 20250318 120149 57 100.00 KOSPI 화학 N N N N N 100400 1100 2 1.11 82795800 823 33.31 99700 102900 98800 129000 69600 99300 100602.43 33.92 0 199 103900 101600 100000 97700 96100 100800 96900 87 29700 5000 71490 100 1 1739672 1747 3.67 0.46 12 0.05 27388.00 219506.00 115900 20250313 -13.37 73600 20240415 36.41 115900 -13.37 20250313 86200 16.47 20250106 115900 -13.37 20250313 73600 36.41 20240415 0.24 N 003650 5000 86 억 590104 N N 1 N 00 N
7 20250318 110149 57 100.00 KOSPI 화학 N N N N N 100300 1000 2 1.01 70904000 704 28.49 99700 102900 98800 129000 69600 99300 100715.91 33.92 0 147 103900 101600 100000 97700 96100 100800 96900 87 29700 5000 71490 100 1 1739672 1745 3.66 0.46 12 0.04 27388.00 219506.00 115900 20250313 -13.46 73600 20240415 36.28 115900 -13.46 20250313 86200 16.36 20250106 115900 -13.46 20250313 73600 36.28 20240415 0.24 N 003650 5000 86 억 590104 N N 1 N 00 N
8 20250318 100149 57 100.00 KOSPI 화학 N N N N N 100700 1400 2 1.41 47263200 469 18.98 99700 102900 98800 129000 69600 99300 100774.41 33.92 0 83 103900 101600 100000 97700 96100 100800 96900 87 29700 5000 71490 100 1 1739672 1752 3.68 0.46 12 0.03 27388.00 219506.00 115900 20250313 -13.11 73600 20240415 36.82 115900 -13.11 20250313 86200 16.82 20250106 115900 -13.11 20250313 73600 36.82 20240415 0.24 N 003650 5000 86 억 590104 N N 1 N 00 N
9 20250318 090149 57 100.00 KOSPI 화학 N N N N N 99700 400 2 0.40 398800 4 0.16 99700 99700 99700 129000 69600 99300 99700.00 33.92 0 0 103900 101600 100000 97700 96100 100800 96900 87 29700 5000 71490 100 1 1739672 1734 3.64 0.45 12 0.00 27388.00 219506.00 115900 20250313 -13.98 73600 20240415 35.46 115900 -13.98 20250313 86200 15.66 20250106 115900 -13.98 20250313 73600 35.46 20240415 0.24 N 003650 5000 86 억 590104 N N 1 N 00 N
10 20250317 160149 57 100.00 KOSPI 화학 N N N N N 99300 100 2 0.10 246548750 2470 56.68 102300 102300 98400 128900 69500 99200 99817.31 33.93 0 -88 109733 104466 99733 94466 89733 102100 92100 87 29700 5000 71420 100 1 1739672 1727 3.63 0.45 12 0.14 27388.00 219506.00 115900 20250313 -14.32 73600 20240415 34.92 115900 -14.32 20250313 86200 15.20 20250106 115900 -14.32 20250313 73600 34.92 20240415 0.20 N 003650 5000 86 억 590191 N N 1 N 00 N
11 20250317 150149 57 100.00 KOSPI 화학 N N N N N 99400 200 2 0.20 219421050 2197 50.41 102300 102300 98400 128900 69500 99200 99873.03 33.93 0 -50 109733 104466 99733 94466 89733 102100 92100 87 29700 5000 71420 100 1 1739672 1729 3.63 0.45 12 0.13 27388.00 219506.00 115900 20250313 -14.24 73600 20240415 35.05 115900 -14.24 20250313 86200 15.31 20250106 115900 -14.24 20250313 73600 35.05 20240415 0.20 N 003650 5000 86 억 590191 N N 0 N 00 N
12 20250317 140149 57 100.00 KOSPI 화학 N N N N N 100100 900 2 0.91 201796650 2020 46.35 102300 102300 98400 128900 69500 99200 99899.33 33.93 0 -58 109733 104466 99733 94466 89733 102100 92100 87 29700 5000 71420 100 1 1739672 1741 3.65 0.46 12 0.12 27388.00 219506.00 115900 20250313 -13.63 73600 20240415 36.01 115900 -13.63 20250313 86200 16.13 20250106 115900 -13.63 20250313 73600 36.01 20240415 0.20 N 003650 5000 86 억 590191 N N 0 N 00 N