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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003650/price/prices-20250401.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
20250414,160146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106500,-1500,5,-1.39,112716900,1066,29.91,108000,108000,103500,140400,75600,108000,105738.18,34.16,0,-189,112266,110132,105866,103732,99466,111200,104800,87,32400,5000,77760,100,1,1739672,1853,3.52,0.43,12,0.06,30250.00,246893.00,115900,20250313,-8.11,73600,20240415,44.70,115900,-8.11,20250313,86200,23.55,20250106,115900,-8.11,20250313,73600,44.70,20240415,0.15,Y,003650,5000,86 억,,594271,N,N,0,N,00,N
20250414,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,105700,-2300,5,-2.13,110065200,1041,29.21,108000,108000,103500,140400,75600,108000,105730.26,34.16,0,-183,112266,110132,105866,103732,99466,111200,104800,87,32400,5000,77760,100,1,1739672,1839,3.49,0.43,12,0.06,30250.00,246893.00,115900,20250313,-8.80,73600,20240415,43.61,115900,-8.80,20250313,86200,22.62,20250106,115900,-8.80,20250313,73600,43.61,20240415,0.15,Y,003650,5000,86 억,,594271,N,N,0,N,00,N
20250414,140146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,105500,-2500,5,-2.31,98099100,928,26.04,108000,108000,103500,140400,75600,108000,105710.24,34.16,0,-123,112266,110132,105866,103732,99466,111200,104800,87,32400,5000,77760,100,1,1739672,1835,3.49,0.43,12,0.05,30250.00,246893.00,115900,20250313,-8.97,73600,20240415,43.34,115900,-8.97,20250313,86200,22.39,20250106,115900,-8.97,20250313,73600,43.34,20240415,0.15,Y,003650,5000,86 억,,594271,N,N,0,N,00,N
20250414,130146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,105600,-2400,5,-2.22,94084800,890,24.97,108000,108000,103500,140400,75600,108000,105713.26,34.16,0,-123,112266,110132,105866,103732,99466,111200,104800,87,32400,5000,77760,100,1,1739672,1837,3.49,0.43,12,0.05,30250.00,246893.00,115900,20250313,-8.89,73600,20240415,43.48,115900,-8.89,20250313,86200,22.51,20250106,115900,-8.89,20250313,73600,43.48,20240415,0.15,Y,003650,5000,86 억,,594271,N,N,0,N,00,N
20250414,120147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106100,-1900,5,-1.76,88999400,842,23.63,108000,108000,103500,140400,75600,108000,105700.00,34.16,0,-127,112266,110132,105866,103732,99466,111200,104800,87,32400,5000,77760,100,1,1739672,1846,3.51,0.43,12,0.05,30250.00,246893.00,115900,20250313,-8.46,73600,20240415,44.16,115900,-8.46,20250313,86200,23.09,20250106,115900,-8.46,20250313,73600,44.16,20240415,0.15,Y,003650,5000,86 억,,594271,N,N,0,N,00,N
20250414,110146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106500,-1500,5,-1.39,85072300,805,22.59,108000,108000,103500,140400,75600,108000,105679.88,34.16,0,-127,112266,110132,105866,103732,99466,111200,104800,87,32400,5000,77760,100,1,1739672,1853,3.52,0.43,12,0.05,30250.00,246893.00,115900,20250313,-8.11,73600,20240415,44.70,115900,-8.11,20250313,86200,23.55,20250106,115900,-8.11,20250313,73600,44.70,20240415,0.15,Y,003650,5000,86 억,,594271,N,N,0,N,00,N
20250414,100146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,105200,-2800,5,-2.59,42382500,402,11.28,108000,108000,103500,140400,75600,108000,105429.10,34.16,0,66,112266,110132,105866,103732,99466,111200,104800,87,32400,5000,77760,100,1,1739672,1830,3.48,0.43,12,0.02,30250.00,246893.00,115900,20250313,-9.23,73600,20240415,42.93,115900,-9.23,20250313,86200,22.04,20250106,115900,-9.23,20250313,73600,42.93,20240415,0.15,Y,003650,5000,86 억,,594271,N,N,0,N,00,N
20250414,090146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,108000,0,3,0.00,3132000,29,0.81,108000,108000,108000,140400,75600,108000,108000.00,34.16,0,2,112266,110132,105866,103732,99466,111200,104800,87,32400,5000,77760,100,1,1739672,1879,3.57,0.44,12,0.00,30250.00,246893.00,115900,20250313,-6.82,73600,20240415,46.74,115900,-6.82,20250313,86200,25.29,20250106,115900,-6.82,20250313,73600,46.74,20240415,0.15,Y,003650,5000,86 억,,594271,N,N,0,N,00,N
20250411,160146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,108000,5900,2,5.78,375429150,3564,189.37,102800,108000,101600,132700,71500,102100,105338.52,34.14,0,319,104033,103066,101633,100666,99233,103550,101150,87,30600,5000,73510,100,1,1739672,1879,3.57,0.44,12,0.20,30250.00,246893.00,115900,20250313,-6.82,73600,20240415,46.74,115900,-6.82,20250313,86200,25.29,20250106,115900,-6.82,20250313,73600,46.74,20240415,0.16,Y,003650,5000,86 억,,593953,N,N,0,N,00,N
20250411,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106400,4300,2,4.21,348715050,3315,176.14,102800,108000,101600,132700,71500,102100,105193.08,34.14,0,368,104033,103066,101633,100666,99233,103550,101150,87,30600,5000,73510,100,1,1739672,1851,3.52,0.43,12,0.19,30250.00,246893.00,115900,20250313,-8.20,73600,20240415,44.57,115900,-8.20,20250313,86200,23.43,20250106,115900,-8.20,20250313,73600,44.57,20240415,0.16,Y,003650,5000,86 억,,593953,N,N,0,N,00,N
20250411,140146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,106600,4500,2,4.41,301000600,2862,152.07,102800,108000,101600,132700,71500,102100,105171.42,34.14,0,336,104033,103066,101633,100666,99233,103550,101150,87,30600,5000,73510,100,1,1739672,1854,3.52,0.43,12,0.16,30250.00,246893.00,115900,20250313,-8.02,73600,20240415,44.84,115900,-8.02,20250313,86200,23.67,20250106,115900,-8.02,20250313,73600,44.84,20240415,0.16,Y,003650,5000,86 억,,593953,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 20250414 160146 57 100.00 KOSPI 화학 N N N N N 106500 -1500 5 -1.39 112716900 1066 29.91 108000 108000 103500 140400 75600 108000 105738.18 34.16 0 -189 112266 110132 105866 103732 99466 111200 104800 87 32400 5000 77760 100 1 1739672 1853 3.52 0.43 12 0.06 30250.00 246893.00 115900 20250313 -8.11 73600 20240415 44.70 115900 -8.11 20250313 86200 23.55 20250106 115900 -8.11 20250313 73600 44.70 20240415 0.15 Y 003650 5000 86 억 594271 N N 0 N 00 N
3 20250414 150146 57 100.00 KOSPI 화학 N N N N N 105700 -2300 5 -2.13 110065200 1041 29.21 108000 108000 103500 140400 75600 108000 105730.26 34.16 0 -183 112266 110132 105866 103732 99466 111200 104800 87 32400 5000 77760 100 1 1739672 1839 3.49 0.43 12 0.06 30250.00 246893.00 115900 20250313 -8.80 73600 20240415 43.61 115900 -8.80 20250313 86200 22.62 20250106 115900 -8.80 20250313 73600 43.61 20240415 0.15 Y 003650 5000 86 억 594271 N N 0 N 00 N
4 20250414 140146 57 100.00 KOSPI 화학 N N N N N 105500 -2500 5 -2.31 98099100 928 26.04 108000 108000 103500 140400 75600 108000 105710.24 34.16 0 -123 112266 110132 105866 103732 99466 111200 104800 87 32400 5000 77760 100 1 1739672 1835 3.49 0.43 12 0.05 30250.00 246893.00 115900 20250313 -8.97 73600 20240415 43.34 115900 -8.97 20250313 86200 22.39 20250106 115900 -8.97 20250313 73600 43.34 20240415 0.15 Y 003650 5000 86 억 594271 N N 0 N 00 N
5 20250414 130146 57 100.00 KOSPI 화학 N N N N N 105600 -2400 5 -2.22 94084800 890 24.97 108000 108000 103500 140400 75600 108000 105713.26 34.16 0 -123 112266 110132 105866 103732 99466 111200 104800 87 32400 5000 77760 100 1 1739672 1837 3.49 0.43 12 0.05 30250.00 246893.00 115900 20250313 -8.89 73600 20240415 43.48 115900 -8.89 20250313 86200 22.51 20250106 115900 -8.89 20250313 73600 43.48 20240415 0.15 Y 003650 5000 86 억 594271 N N 0 N 00 N
6 20250414 120147 57 100.00 KOSPI 화학 N N N N N 106100 -1900 5 -1.76 88999400 842 23.63 108000 108000 103500 140400 75600 108000 105700.00 34.16 0 -127 112266 110132 105866 103732 99466 111200 104800 87 32400 5000 77760 100 1 1739672 1846 3.51 0.43 12 0.05 30250.00 246893.00 115900 20250313 -8.46 73600 20240415 44.16 115900 -8.46 20250313 86200 23.09 20250106 115900 -8.46 20250313 73600 44.16 20240415 0.15 Y 003650 5000 86 억 594271 N N 0 N 00 N
7 20250414 110146 57 100.00 KOSPI 화학 N N N N N 106500 -1500 5 -1.39 85072300 805 22.59 108000 108000 103500 140400 75600 108000 105679.88 34.16 0 -127 112266 110132 105866 103732 99466 111200 104800 87 32400 5000 77760 100 1 1739672 1853 3.52 0.43 12 0.05 30250.00 246893.00 115900 20250313 -8.11 73600 20240415 44.70 115900 -8.11 20250313 86200 23.55 20250106 115900 -8.11 20250313 73600 44.70 20240415 0.15 Y 003650 5000 86 억 594271 N N 0 N 00 N
8 20250414 100146 57 100.00 KOSPI 화학 N N N N N 105200 -2800 5 -2.59 42382500 402 11.28 108000 108000 103500 140400 75600 108000 105429.10 34.16 0 66 112266 110132 105866 103732 99466 111200 104800 87 32400 5000 77760 100 1 1739672 1830 3.48 0.43 12 0.02 30250.00 246893.00 115900 20250313 -9.23 73600 20240415 42.93 115900 -9.23 20250313 86200 22.04 20250106 115900 -9.23 20250313 73600 42.93 20240415 0.15 Y 003650 5000 86 억 594271 N N 0 N 00 N
9 20250414 090146 57 100.00 KOSPI 화학 N N N N N 108000 0 3 0.00 3132000 29 0.81 108000 108000 108000 140400 75600 108000 108000.00 34.16 0 2 112266 110132 105866 103732 99466 111200 104800 87 32400 5000 77760 100 1 1739672 1879 3.57 0.44 12 0.00 30250.00 246893.00 115900 20250313 -6.82 73600 20240415 46.74 115900 -6.82 20250313 86200 25.29 20250106 115900 -6.82 20250313 73600 46.74 20240415 0.15 Y 003650 5000 86 억 594271 N N 0 N 00 N
10 20250411 160146 57 100.00 KOSPI 화학 N N N N N 108000 5900 2 5.78 375429150 3564 189.37 102800 108000 101600 132700 71500 102100 105338.52 34.14 0 319 104033 103066 101633 100666 99233 103550 101150 87 30600 5000 73510 100 1 1739672 1879 3.57 0.44 12 0.20 30250.00 246893.00 115900 20250313 -6.82 73600 20240415 46.74 115900 -6.82 20250313 86200 25.29 20250106 115900 -6.82 20250313 73600 46.74 20240415 0.16 Y 003650 5000 86 억 593953 N N 0 N 00 N
11 20250411 150146 57 100.00 KOSPI 화학 N N N N N 106400 4300 2 4.21 348715050 3315 176.14 102800 108000 101600 132700 71500 102100 105193.08 34.14 0 368 104033 103066 101633 100666 99233 103550 101150 87 30600 5000 73510 100 1 1739672 1851 3.52 0.43 12 0.19 30250.00 246893.00 115900 20250313 -8.20 73600 20240415 44.57 115900 -8.20 20250313 86200 23.43 20250106 115900 -8.20 20250313 73600 44.57 20240415 0.16 Y 003650 5000 86 억 593953 N N 0 N 00 N
12 20250411 140146 57 100.00 KOSPI 화학 N N N N N 106600 4500 2 4.41 301000600 2862 152.07 102800 108000 101600 132700 71500 102100 105171.42 34.14 0 336 104033 103066 101633 100666 99233 103550 101150 87 30600 5000 73510 100 1 1739672 1854 3.52 0.43 12 0.16 30250.00 246893.00 115900 20250313 -8.02 73600 20240415 44.84 115900 -8.02 20250313 86200 23.67 20250106 115900 -8.02 20250313 73600 44.84 20240415 0.16 Y 003650 5000 86 억 593953 N N 0 N 00 N