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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035150/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
20250317,160426,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15000,420,2,2.88,678818970,45641,67.99,14580,15080,14550,18950,10210,14580,14872.80,7.06,0,7474,15146,14862,14616,14332,14086,14740,14210,141,4370,500,10490,10,1,21250000,3188,8.34,1.64,12,0.21,1798.00,9159.00,16900,20240626,-11.24,10540,20240308,42.31,15950,-5.96,20250225,12500,20.00,20250110,16900,-11.24,20240626,11020,36.12,20240322,1.19,N,035150,500,141 억,,1500341,N,N,0,N,00,N
20250317,150426,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14980,400,2,2.74,664921600,44712,66.60,14580,15080,14550,18950,10210,14580,14871.21,7.06,0,7708,15146,14862,14616,14332,14086,14740,14210,141,4370,500,10490,10,1,21250000,3183,8.33,1.64,12,0.21,1798.00,9159.00,16900,20240626,-11.36,10540,20240308,42.13,15950,-6.08,20250225,12500,19.84,20250110,16900,-11.36,20240626,11020,35.93,20240322,1.19,N,035150,500,141 억,,1500341,N,N,0,N,00,N
20250317,140426,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15010,430,2,2.95,458394590,30976,46.14,14580,15030,14550,18950,10210,14580,14798.38,7.06,0,10421,15146,14862,14616,14332,14086,14740,14210,141,4370,500,10490,10,1,21250000,3190,8.35,1.64,12,0.15,1798.00,9159.00,16900,20240626,-11.18,10540,20240308,42.41,15950,-5.89,20250225,12500,20.08,20250110,16900,-11.18,20240626,11020,36.21,20240322,1.19,N,035150,500,141 억,,1500341,N,N,0,N,00,N
20250317,130425,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14920,340,2,2.33,341491700,23170,34.51,14580,14950,14550,18950,10210,14580,14738.53,7.06,0,9234,15146,14862,14616,14332,14086,14740,14210,141,4370,500,10490,10,1,21250000,3171,8.30,1.63,12,0.11,1798.00,9159.00,16900,20240626,-11.72,10540,20240308,41.56,15950,-6.46,20250225,12500,19.36,20250110,16900,-11.72,20240626,11020,35.39,20240322,1.19,N,035150,500,141 억,,1500341,N,N,0,N,00,N
20250317,120425,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14770,190,2,1.30,227423080,15481,23.06,14580,14820,14550,18950,10210,14580,14690.46,7.06,0,5297,15146,14862,14616,14332,14086,14740,14210,141,4370,500,10490,10,1,21250000,3139,8.21,1.61,12,0.07,1798.00,9159.00,16900,20240626,-12.60,10540,20240308,40.13,15950,-7.40,20250225,12500,18.16,20250110,16900,-12.60,20240626,11020,34.03,20240322,1.19,N,035150,500,141 억,,1500341,N,N,0,N,00,N
20250317,110425,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14680,100,2,0.69,173359530,11810,17.59,14580,14820,14550,18950,10210,14580,14679.05,7.06,0,4903,15146,14862,14616,14332,14086,14740,14210,141,4370,500,10490,10,1,21250000,3120,8.16,1.60,12,0.06,1798.00,9159.00,16900,20240626,-13.14,10540,20240308,39.28,15950,-7.96,20250225,12500,17.44,20250110,16900,-13.14,20240626,11020,33.21,20240322,1.19,N,035150,500,141 억,,1500341,N,N,0,N,00,N
20250317,100426,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14750,170,2,1.17,136979540,9341,13.91,14580,14800,14550,18950,10210,14580,14664.33,7.06,0,4489,15146,14862,14616,14332,14086,14740,14210,141,4370,500,10490,10,1,21250000,3134,8.20,1.61,12,0.04,1798.00,9159.00,16900,20240626,-12.72,10540,20240308,39.94,15950,-7.52,20250225,12500,18.00,20250110,16900,-12.72,20240626,11020,33.85,20240322,1.19,N,035150,500,141 억,,1500341,N,N,0,N,00,N
20250317,090426,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14590,10,2,0.07,7676010,525,0.78,14580,14690,14580,18950,10210,14580,14620.97,7.06,0,-8,15146,14862,14616,14332,14086,14740,14210,141,4370,500,10490,10,1,21250000,3100,8.11,1.59,12,0.00,1798.00,9159.00,16900,20240626,-13.67,10540,20240308,38.43,15950,-8.53,20250225,12500,16.72,20250110,16900,-13.67,20240626,11020,32.40,20240322,1.19,N,035150,500,141 억,,1500341,N,N,0,N,00,N
20250314,160424,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14580,-180,5,-1.22,973284435,67092,132.88,14900,14900,14370,19180,10340,14760,14506.11,7.05,0,3315,14986,14872,14786,14672,14586,14930,14730,141,4420,500,10620,10,1,21250000,3098,8.11,1.59,12,0.32,1798.00,9159.00,16900,20240626,-13.73,10540,20240308,38.33,15950,-8.59,20250225,12500,16.64,20250110,16900,-13.73,20240626,11020,32.30,20240322,1.17,N,035150,500,141 억,,1497345,N,N,406,N,00,N
20250314,150427,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14500,-260,5,-1.76,860226105,59320,117.49,14900,14900,14370,19180,10340,14760,14501.45,7.05,0,6108,14986,14872,14786,14672,14586,14930,14730,141,4420,500,10620,10,1,21250000,3081,8.06,1.58,12,0.28,1798.00,9159.00,16900,20240626,-14.20,10540,20240308,37.57,15950,-9.09,20250225,12500,16.00,20250110,16900,-14.20,20240626,11020,31.58,20240322,1.17,N,035150,500,141 억,,1497345,N,N,406,N,00,N
20250314,140424,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14480,-280,5,-1.90,612632185,42282,83.74,14900,14900,14370,19180,10340,14760,14489.20,7.05,0,5640,14986,14872,14786,14672,14586,14930,14730,141,4420,500,10620,10,1,21250000,3077,8.05,1.58,12,0.20,1798.00,9159.00,16900,20240626,-14.32,10540,20240308,37.38,15950,-9.22,20250225,12500,15.84,20250110,16900,-14.32,20240626,11020,31.40,20240322,1.17,N,035150,500,141 억,,1497345,N,N,406,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 20250317 160426 55 60.00 KOSPI 화학 N N N Y 60 N 15000 420 2 2.88 678818970 45641 67.99 14580 15080 14550 18950 10210 14580 14872.80 7.06 0 7474 15146 14862 14616 14332 14086 14740 14210 141 4370 500 10490 10 1 21250000 3188 8.34 1.64 12 0.21 1798.00 9159.00 16900 20240626 -11.24 10540 20240308 42.31 15950 -5.96 20250225 12500 20.00 20250110 16900 -11.24 20240626 11020 36.12 20240322 1.19 N 035150 500 141 억 1500341 N N 0 N 00 N
3 20250317 150426 55 60.00 KOSPI 화학 N N N Y 60 N 14980 400 2 2.74 664921600 44712 66.60 14580 15080 14550 18950 10210 14580 14871.21 7.06 0 7708 15146 14862 14616 14332 14086 14740 14210 141 4370 500 10490 10 1 21250000 3183 8.33 1.64 12 0.21 1798.00 9159.00 16900 20240626 -11.36 10540 20240308 42.13 15950 -6.08 20250225 12500 19.84 20250110 16900 -11.36 20240626 11020 35.93 20240322 1.19 N 035150 500 141 억 1500341 N N 0 N 00 N
4 20250317 140426 55 60.00 KOSPI 화학 N N N Y 60 N 15010 430 2 2.95 458394590 30976 46.14 14580 15030 14550 18950 10210 14580 14798.38 7.06 0 10421 15146 14862 14616 14332 14086 14740 14210 141 4370 500 10490 10 1 21250000 3190 8.35 1.64 12 0.15 1798.00 9159.00 16900 20240626 -11.18 10540 20240308 42.41 15950 -5.89 20250225 12500 20.08 20250110 16900 -11.18 20240626 11020 36.21 20240322 1.19 N 035150 500 141 억 1500341 N N 0 N 00 N
5 20250317 130425 55 60.00 KOSPI 화학 N N N Y 60 N 14920 340 2 2.33 341491700 23170 34.51 14580 14950 14550 18950 10210 14580 14738.53 7.06 0 9234 15146 14862 14616 14332 14086 14740 14210 141 4370 500 10490 10 1 21250000 3171 8.30 1.63 12 0.11 1798.00 9159.00 16900 20240626 -11.72 10540 20240308 41.56 15950 -6.46 20250225 12500 19.36 20250110 16900 -11.72 20240626 11020 35.39 20240322 1.19 N 035150 500 141 억 1500341 N N 0 N 00 N
6 20250317 120425 55 60.00 KOSPI 화학 N N N Y 60 N 14770 190 2 1.30 227423080 15481 23.06 14580 14820 14550 18950 10210 14580 14690.46 7.06 0 5297 15146 14862 14616 14332 14086 14740 14210 141 4370 500 10490 10 1 21250000 3139 8.21 1.61 12 0.07 1798.00 9159.00 16900 20240626 -12.60 10540 20240308 40.13 15950 -7.40 20250225 12500 18.16 20250110 16900 -12.60 20240626 11020 34.03 20240322 1.19 N 035150 500 141 억 1500341 N N 0 N 00 N
7 20250317 110425 55 60.00 KOSPI 화학 N N N Y 60 N 14680 100 2 0.69 173359530 11810 17.59 14580 14820 14550 18950 10210 14580 14679.05 7.06 0 4903 15146 14862 14616 14332 14086 14740 14210 141 4370 500 10490 10 1 21250000 3120 8.16 1.60 12 0.06 1798.00 9159.00 16900 20240626 -13.14 10540 20240308 39.28 15950 -7.96 20250225 12500 17.44 20250110 16900 -13.14 20240626 11020 33.21 20240322 1.19 N 035150 500 141 억 1500341 N N 0 N 00 N
8 20250317 100426 55 60.00 KOSPI 화학 N N N Y 60 N 14750 170 2 1.17 136979540 9341 13.91 14580 14800 14550 18950 10210 14580 14664.33 7.06 0 4489 15146 14862 14616 14332 14086 14740 14210 141 4370 500 10490 10 1 21250000 3134 8.20 1.61 12 0.04 1798.00 9159.00 16900 20240626 -12.72 10540 20240308 39.94 15950 -7.52 20250225 12500 18.00 20250110 16900 -12.72 20240626 11020 33.85 20240322 1.19 N 035150 500 141 억 1500341 N N 0 N 00 N
9 20250317 090426 55 60.00 KOSPI 화학 N N N Y 60 N 14590 10 2 0.07 7676010 525 0.78 14580 14690 14580 18950 10210 14580 14620.97 7.06 0 -8 15146 14862 14616 14332 14086 14740 14210 141 4370 500 10490 10 1 21250000 3100 8.11 1.59 12 0.00 1798.00 9159.00 16900 20240626 -13.67 10540 20240308 38.43 15950 -8.53 20250225 12500 16.72 20250110 16900 -13.67 20240626 11020 32.40 20240322 1.19 N 035150 500 141 억 1500341 N N 0 N 00 N
10 20250314 160424 55 60.00 KOSPI 화학 N N N Y 60 N 14580 -180 5 -1.22 973284435 67092 132.88 14900 14900 14370 19180 10340 14760 14506.11 7.05 0 3315 14986 14872 14786 14672 14586 14930 14730 141 4420 500 10620 10 1 21250000 3098 8.11 1.59 12 0.32 1798.00 9159.00 16900 20240626 -13.73 10540 20240308 38.33 15950 -8.59 20250225 12500 16.64 20250110 16900 -13.73 20240626 11020 32.30 20240322 1.17 N 035150 500 141 억 1497345 N N 406 N 00 N
11 20250314 150427 55 60.00 KOSPI 화학 N N N Y 60 N 14500 -260 5 -1.76 860226105 59320 117.49 14900 14900 14370 19180 10340 14760 14501.45 7.05 0 6108 14986 14872 14786 14672 14586 14930 14730 141 4420 500 10620 10 1 21250000 3081 8.06 1.58 12 0.28 1798.00 9159.00 16900 20240626 -14.20 10540 20240308 37.57 15950 -9.09 20250225 12500 16.00 20250110 16900 -14.20 20240626 11020 31.58 20240322 1.17 N 035150 500 141 억 1497345 N N 406 N 00 N
12 20250314 140424 55 60.00 KOSPI 화학 N N N Y 60 N 14480 -280 5 -1.90 612632185 42282 83.74 14900 14900 14370 19180 10340 14760 14489.20 7.05 0 5640 14986 14872 14786 14672 14586 14930 14730 141 4420 500 10620 10 1 21250000 3077 8.05 1.58 12 0.20 1798.00 9159.00 16900 20240626 -14.32 10540 20240308 37.38 15950 -9.22 20250225 12500 15.84 20250110 16900 -14.32 20240626 11020 31.40 20240322 1.17 N 035150 500 141 억 1497345 N N 406 N 00 N