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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90600,0,3,0.00,43379100,482,73.70,90600,90700,89400,117700,63500,90600,89998.13,33.91,0,-77,92600,91600,90600,89600,88600,91100,89100,87,27100,5000,65230,100,1,1739672,1576,3.31,0.41,12,0.03,27388.00,219506.00,104500,20241008,-13.30,73600,20240415,23.10,91900,-1.41,20250210,86200,5.10,20250106,104500,-13.30,20241008,73600,23.10,20240415,0.22,N,003650,5000,86 억,,589956,N,N,0,N,00,N
20250306,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89400,-1200,5,-1.32,42927900,477,72.94,90600,90700,89400,117700,63500,90600,89995.60,33.91,0,-74,92600,91600,90600,89600,88600,91100,89100,87,27100,5000,65230,100,1,1739672,1555,3.26,0.41,12,0.03,27388.00,219506.00,104500,20241008,-14.45,73600,20240415,21.47,91900,-2.72,20250210,86200,3.71,20250106,104500,-14.45,20241008,73600,21.47,20240415,0.22,N,003650,5000,86 억,,589956,N,N,0,N,00,N
20250306,140146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90100,-500,5,-0.55,30559700,339,51.83,90600,90700,89800,117700,63500,90600,90146.61,33.91,0,-66,92600,91600,90600,89600,88600,91100,89100,87,27100,5000,65230,100,1,1739672,1567,3.29,0.41,12,0.02,27388.00,219506.00,104500,20241008,-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,,589956,N,N,0,N,00,N
20250306,130146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89900,-700,5,-0.77,28131000,312,47.71,90600,90700,89800,117700,63500,90600,90163.46,33.91,0,-42,92600,91600,90600,89600,88600,91100,89100,87,27100,5000,65230,100,1,1739672,1564,3.28,0.41,12,0.02,27388.00,219506.00,104500,20241008,-13.97,73600,20240415,22.15,91900,-2.18,20250210,86200,4.29,20250106,104500,-13.97,20241008,73600,22.15,20240415,0.22,N,003650,5000,86 억,,589956,N,N,0,N,00,N
20250306,120146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90000,-600,5,-0.66,25791800,286,43.73,90600,90700,89800,117700,63500,90600,90181.12,33.91,0,-32,92600,91600,90600,89600,88600,91100,89100,87,27100,5000,65230,100,1,1739672,1566,3.29,0.41,12,0.02,27388.00,219506.00,104500,20241008,-13.88,73600,20240415,22.28,91900,-2.07,20250210,86200,4.41,20250106,104500,-13.88,20241008,73600,22.28,20240415,0.22,N,003650,5000,86 억,,589956,N,N,0,N,00,N
20250306,110145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90100,-500,5,-0.55,24893200,276,42.20,90600,90700,89800,117700,63500,90600,90192.75,33.91,0,-25,92600,91600,90600,89600,88600,91100,89100,87,27100,5000,65230,100,1,1739672,1567,3.29,0.41,12,0.02,27388.00,219506.00,104500,20241008,-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,,589956,N,N,0,N,00,N
20250306,100146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89900,-700,5,-0.77,13753200,152,23.24,90600,90700,89800,117700,63500,90600,90481.58,33.91,0,-21,92600,91600,90600,89600,88600,91100,89100,87,27100,5000,65230,100,1,1739672,1564,3.28,0.41,12,0.01,27388.00,219506.00,104500,20241008,-13.97,73600,20240415,22.15,91900,-2.18,20250210,86200,4.29,20250106,104500,-13.97,20241008,73600,22.15,20240415,0.22,N,003650,5000,86 억,,589956,N,N,0,N,00,N
20250306,090146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90600,0,3,0.00,9966000,110,16.82,90600,90600,90600,117700,63500,90600,90600.00,33.91,0,-1,92600,91600,90600,89600,88600,91100,89100,87,27100,5000,65230,100,1,1739672,1576,3.31,0.41,12,0.01,27388.00,219506.00,104500,20241008,-13.30,73600,20240415,23.10,91900,-1.41,20250210,86200,5.10,20250106,104500,-13.30,20241008,73600,23.10,20240415,0.22,N,003650,5000,86 억,,589956,N,N,0,N,00,N
20250305,160145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90600,0,3,0.00,59148600,654,217.28,91400,91600,89600,117700,63500,90600,90441.28,33.91,0,23,92733,91666,90533,89466,88333,92200,90000,87,27100,5000,65230,100,1,1739672,1576,3.31,0.41,12,0.04,27388.00,219506.00,104500,20241008,-13.30,73600,20240415,23.10,91900,-1.41,20250210,86200,5.10,20250106,104500,-13.30,20241008,73600,23.10,20240415,0.22,N,003650,5000,86 억,,589952,N,N,0,N,00,N
20250305,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89700,-900,5,-0.99,55724000,616,204.65,91400,91600,89600,117700,63500,90600,90461.04,33.91,0,38,92733,91666,90533,89466,88333,92200,90000,87,27100,5000,65230,100,1,1739672,1560,3.28,0.41,12,0.04,27388.00,219506.00,104500,20241008,-14.16,73600,20240415,21.88,91900,-2.39,20250210,86200,4.06,20250106,104500,-14.16,20241008,73600,21.88,20240415,0.22,N,003650,5000,86 억,,589952,N,N,0,N,00,N
20250305,140145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,89800,-800,5,-0.88,52305200,578,192.03,91400,91600,89600,117700,63500,90600,90493.43,33.91,0,27,92733,91666,90533,89466,88333,92200,90000,87,27100,5000,65230,100,1,1739672,1562,3.28,0.41,12,0.03,27388.00,219506.00,104500,20241008,-14.07,73600,20240415,22.01,91900,-2.29,20250210,86200,4.18,20250106,104500,-14.07,20241008,73600,22.01,20240415,0.22,N,003650,5000,86 억,,589952,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 20250306 160146 57 100.00 KOSPI 화학 N N N N N 90600 0 3 0.00 43379100 482 73.70 90600 90700 89400 117700 63500 90600 89998.13 33.91 0 -77 92600 91600 90600 89600 88600 91100 89100 87 27100 5000 65230 100 1 1739672 1576 3.31 0.41 12 0.03 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 0.22 N 003650 5000 86 억 589956 N N 0 N 00 N
3 20250306 150146 57 100.00 KOSPI 화학 N N N N N 89400 -1200 5 -1.32 42927900 477 72.94 90600 90700 89400 117700 63500 90600 89995.60 33.91 0 -74 92600 91600 90600 89600 88600 91100 89100 87 27100 5000 65230 100 1 1739672 1555 3.26 0.41 12 0.03 27388.00 219506.00 104500 20241008 -14.45 73600 20240415 21.47 91900 -2.72 20250210 86200 3.71 20250106 104500 -14.45 20241008 73600 21.47 20240415 0.22 N 003650 5000 86 억 589956 N N 0 N 00 N
4 20250306 140146 57 100.00 KOSPI 화학 N N N N N 90100 -500 5 -0.55 30559700 339 51.83 90600 90700 89800 117700 63500 90600 90146.61 33.91 0 -66 92600 91600 90600 89600 88600 91100 89100 87 27100 5000 65230 100 1 1739672 1567 3.29 0.41 12 0.02 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 589956 N N 0 N 00 N
5 20250306 130146 57 100.00 KOSPI 화학 N N N N N 89900 -700 5 -0.77 28131000 312 47.71 90600 90700 89800 117700 63500 90600 90163.46 33.91 0 -42 92600 91600 90600 89600 88600 91100 89100 87 27100 5000 65230 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 0.22 N 003650 5000 86 억 589956 N N 0 N 00 N
6 20250306 120146 57 100.00 KOSPI 화학 N N N N N 90000 -600 5 -0.66 25791800 286 43.73 90600 90700 89800 117700 63500 90600 90181.12 33.91 0 -32 92600 91600 90600 89600 88600 91100 89100 87 27100 5000 65230 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 0.22 N 003650 5000 86 억 589956 N N 0 N 00 N
7 20250306 110145 57 100.00 KOSPI 화학 N N N N N 90100 -500 5 -0.55 24893200 276 42.20 90600 90700 89800 117700 63500 90600 90192.75 33.91 0 -25 92600 91600 90600 89600 88600 91100 89100 87 27100 5000 65230 100 1 1739672 1567 3.29 0.41 12 0.02 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 589956 N N 0 N 00 N
8 20250306 100146 57 100.00 KOSPI 화학 N N N N N 89900 -700 5 -0.77 13753200 152 23.24 90600 90700 89800 117700 63500 90600 90481.58 33.91 0 -21 92600 91600 90600 89600 88600 91100 89100 87 27100 5000 65230 100 1 1739672 1564 3.28 0.41 12 0.01 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 0.22 N 003650 5000 86 억 589956 N N 0 N 00 N
9 20250306 090146 57 100.00 KOSPI 화학 N N N N N 90600 0 3 0.00 9966000 110 16.82 90600 90600 90600 117700 63500 90600 90600.00 33.91 0 -1 92600 91600 90600 89600 88600 91100 89100 87 27100 5000 65230 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 0.22 N 003650 5000 86 억 589956 N N 0 N 00 N
10 20250305 160145 57 100.00 KOSPI 화학 N N N N N 90600 0 3 0.00 59148600 654 217.28 91400 91600 89600 117700 63500 90600 90441.28 33.91 0 23 92733 91666 90533 89466 88333 92200 90000 87 27100 5000 65230 100 1 1739672 1576 3.31 0.41 12 0.04 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 0.22 N 003650 5000 86 억 589952 N N 0 N 00 N
11 20250305 150146 57 100.00 KOSPI 화학 N N N N N 89700 -900 5 -0.99 55724000 616 204.65 91400 91600 89600 117700 63500 90600 90461.04 33.91 0 38 92733 91666 90533 89466 88333 92200 90000 87 27100 5000 65230 100 1 1739672 1560 3.28 0.41 12 0.04 27388.00 219506.00 104500 20241008 -14.16 73600 20240415 21.88 91900 -2.39 20250210 86200 4.06 20250106 104500 -14.16 20241008 73600 21.88 20240415 0.22 N 003650 5000 86 억 589952 N N 0 N 00 N
12 20250305 140145 57 100.00 KOSPI 화학 N N N N N 89800 -800 5 -0.88 52305200 578 192.03 91400 91600 89600 117700 63500 90600 90493.43 33.91 0 27 92733 91666 90533 89466 88333 92200 90000 87 27100 5000 65230 100 1 1739672 1562 3.28 0.41 12 0.03 27388.00 219506.00 104500 20241008 -14.07 73600 20240415 22.01 91900 -2.29 20250210 86200 4.18 20250106 104500 -14.07 20241008 73600 22.01 20240415 0.22 N 003650 5000 86 억 589952 N N 0 N 00 N