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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160148,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,102000,11900,2,13.21,2145022300,20849,3963.69,90100,115900,90100,117100,63100,90100,102884.17,33.90,0,546,92233,91166,90433,89366,88633,90800,89000,87,27000,5000,64870,100,1,1739672,1774,3.72,0.46,12,1.20,27388.00,219506.00,115900,20250313,-11.99,73600,20240415,38.59,115900,-11.99,20250313,86200,18.33,20250106,115900,-11.99,20250313,73600,38.59,20240415,0.22,N,003650,5000,86 억,,589804,N,N,4,N,00,N
20250313,150148,57,100.00,KOSPI,신고가,화학,N,N,N,N, ,N,101900,11800,2,13.10,1607708800,15504,2947.53,90100,115900,90100,117100,63100,90100,103696.39,33.90,0,377,92233,91166,90433,89366,88633,90800,89000,87,27000,5000,64870,100,1,1739672,1773,3.72,0.46,12,0.89,27388.00,219506.00,115900,20250313,-12.08,73600,20240415,38.45,115900,-12.08,20250313,86200,18.21,20250106,115900,-12.08,20250313,73600,38.45,20240415,0.22,N,003650,5000,86 억,,589804,N,N,1,N,00,N
20250313,140148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,99600,9500,2,10.54,564093200,5842,1110.65,90100,100800,90100,117100,63100,90100,96558.23,33.90,0,223,92233,91166,90433,89366,88633,90800,89000,87,27000,5000,64870,100,1,1739672,1733,3.64,0.45,12,0.34,27388.00,219506.00,104500,20241008,-4.69,73600,20240415,35.33,100800,-1.19,20250313,86200,15.55,20250106,104500,-4.69,20241008,73600,35.33,20240415,0.22,N,003650,5000,86 억,,589804,N,N,1,N,00,N
20250313,130148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,97500,7400,2,8.21,412211550,4314,820.15,90100,100800,90100,117100,63100,90100,95552.05,33.90,0,80,92233,91166,90433,89366,88633,90800,89000,87,27000,5000,64870,100,1,1739672,1696,3.56,0.44,12,0.25,27388.00,219506.00,104500,20241008,-6.70,73600,20240415,32.47,100800,-3.27,20250313,86200,13.11,20250106,104500,-6.70,20241008,73600,32.47,20240415,0.22,N,003650,5000,86 억,,589804,N,N,1,N,00,N
20250313,120147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,96400,6300,2,6.99,342365600,3590,682.51,90100,100800,90100,117100,63100,90100,95366.46,33.90,0,72,92233,91166,90433,89366,88633,90800,89000,87,27000,5000,64870,100,1,1739672,1677,3.52,0.44,12,0.21,27388.00,219506.00,104500,20241008,-7.75,73600,20240415,30.98,100800,-4.37,20250313,86200,11.83,20250106,104500,-7.75,20241008,73600,30.98,20240415,0.22,N,003650,5000,86 억,,589804,N,N,1,N,00,N
20250313,110148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,93200,3100,2,3.44,93064000,1018,193.54,90100,93200,90100,117100,63100,90100,91418.47,33.90,0,-10,92233,91166,90433,89366,88633,90800,89000,87,27000,5000,64870,100,1,1739672,1621,3.40,0.42,12,0.06,27388.00,219506.00,104500,20241008,-10.81,73600,20240415,26.63,93200,0.00,20250313,86200,8.12,20250106,104500,-10.81,20241008,73600,26.63,20240415,0.22,N,003650,5000,86 억,,589804,N,N,1,N,00,N
20250313,100148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90600,500,2,0.55,14920900,165,31.37,90100,91300,90100,117100,63100,90100,90429.70,33.90,0,-7,92233,91166,90433,89366,88633,90800,89000,87,27000,5000,64870,100,1,1739672,1576,3.31,0.41,12,0.01,27388.00,219506.00,104500,20241008,-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,,589804,N,N,1,N,00,N
20250313,090149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90100,0,3,0.00,4595100,51,9.70,90100,90100,90100,117100,63100,90100,90100.00,33.90,0,-7,92233,91166,90433,89366,88633,90800,89000,87,27000,5000,64870,100,1,1739672,1567,3.29,0.41,12,0.00,27388.00,219506.00,104500,20241008,-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,,589804,N,N,1,N,00,N
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
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 20250313 160148 57 100.00 KOSPI 신고가 화학 N N N N N 102000 11900 2 13.21 2145022300 20849 3963.69 90100 115900 90100 117100 63100 90100 102884.17 33.90 0 546 92233 91166 90433 89366 88633 90800 89000 87 27000 5000 64870 100 1 1739672 1774 3.72 0.46 12 1.20 27388.00 219506.00 115900 20250313 -11.99 73600 20240415 38.59 115900 -11.99 20250313 86200 18.33 20250106 115900 -11.99 20250313 73600 38.59 20240415 0.22 N 003650 5000 86 억 589804 N N 4 N 00 N
3 20250313 150148 57 100.00 KOSPI 신고가 화학 N N N N N 101900 11800 2 13.10 1607708800 15504 2947.53 90100 115900 90100 117100 63100 90100 103696.39 33.90 0 377 92233 91166 90433 89366 88633 90800 89000 87 27000 5000 64870 100 1 1739672 1773 3.72 0.46 12 0.89 27388.00 219506.00 115900 20250313 -12.08 73600 20240415 38.45 115900 -12.08 20250313 86200 18.21 20250106 115900 -12.08 20250313 73600 38.45 20240415 0.22 N 003650 5000 86 억 589804 N N 1 N 00 N
4 20250313 140148 57 100.00 KOSPI 화학 N N N N N 99600 9500 2 10.54 564093200 5842 1110.65 90100 100800 90100 117100 63100 90100 96558.23 33.90 0 223 92233 91166 90433 89366 88633 90800 89000 87 27000 5000 64870 100 1 1739672 1733 3.64 0.45 12 0.34 27388.00 219506.00 104500 20241008 -4.69 73600 20240415 35.33 100800 -1.19 20250313 86200 15.55 20250106 104500 -4.69 20241008 73600 35.33 20240415 0.22 N 003650 5000 86 억 589804 N N 1 N 00 N
5 20250313 130148 57 100.00 KOSPI 화학 N N N N N 97500 7400 2 8.21 412211550 4314 820.15 90100 100800 90100 117100 63100 90100 95552.05 33.90 0 80 92233 91166 90433 89366 88633 90800 89000 87 27000 5000 64870 100 1 1739672 1696 3.56 0.44 12 0.25 27388.00 219506.00 104500 20241008 -6.70 73600 20240415 32.47 100800 -3.27 20250313 86200 13.11 20250106 104500 -6.70 20241008 73600 32.47 20240415 0.22 N 003650 5000 86 억 589804 N N 1 N 00 N
6 20250313 120147 57 100.00 KOSPI 화학 N N N N N 96400 6300 2 6.99 342365600 3590 682.51 90100 100800 90100 117100 63100 90100 95366.46 33.90 0 72 92233 91166 90433 89366 88633 90800 89000 87 27000 5000 64870 100 1 1739672 1677 3.52 0.44 12 0.21 27388.00 219506.00 104500 20241008 -7.75 73600 20240415 30.98 100800 -4.37 20250313 86200 11.83 20250106 104500 -7.75 20241008 73600 30.98 20240415 0.22 N 003650 5000 86 억 589804 N N 1 N 00 N
7 20250313 110148 57 100.00 KOSPI 화학 N N N N N 93200 3100 2 3.44 93064000 1018 193.54 90100 93200 90100 117100 63100 90100 91418.47 33.90 0 -10 92233 91166 90433 89366 88633 90800 89000 87 27000 5000 64870 100 1 1739672 1621 3.40 0.42 12 0.06 27388.00 219506.00 104500 20241008 -10.81 73600 20240415 26.63 93200 0.00 20250313 86200 8.12 20250106 104500 -10.81 20241008 73600 26.63 20240415 0.22 N 003650 5000 86 억 589804 N N 1 N 00 N
8 20250313 100148 57 100.00 KOSPI 화학 N N N N N 90600 500 2 0.55 14920900 165 31.37 90100 91300 90100 117100 63100 90100 90429.70 33.90 0 -7 92233 91166 90433 89366 88633 90800 89000 87 27000 5000 64870 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 589804 N N 1 N 00 N
9 20250313 090149 57 100.00 KOSPI 화학 N N N N N 90100 0 3 0.00 4595100 51 9.70 90100 90100 90100 117100 63100 90100 90100.00 33.90 0 -7 92233 91166 90433 89366 88633 90800 89000 87 27000 5000 64870 100 1 1739672 1567 3.29 0.41 12 0.00 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 589804 N N 1 N 00 N
10 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
11 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
12 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