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
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
20250306,160414,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15050,10,2,0.07,960421210,64335,73.85,15000,15120,14700,19550,10530,15040,14928.44,7.24,0,22114,15400,15220,14900,14720,14400,15310,14810,141,4510,500,10820,10,1,21250000,3198,8.37,1.64,12,0.30,1798.00,9159.00,16900,20240626,-10.95,10540,20240308,42.79,15950,-5.64,20250225,12500,20.40,20250110,16900,-10.95,20240626,10540,42.79,20240308,1.20,N,035150,500,141 억,,1538311,N,N,9,N,00,N
20250306,150413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15040,0,3,0.00,931655370,62422,71.65,15000,15120,14700,19550,10530,15040,14925.11,7.24,0,21700,15400,15220,14900,14720,14400,15310,14810,141,4510,500,10820,10,1,21250000,3196,8.36,1.64,12,0.29,1798.00,9159.00,16900,20240626,-11.01,10540,20240308,42.69,15950,-5.71,20250225,12500,20.32,20250110,16900,-11.01,20240626,10540,42.69,20240308,1.20,N,035150,500,141 억,,1538311,N,N,23,N,00,N
20250306,140413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14940,-100,5,-0.66,792415760,53136,61.00,15000,15120,14700,19550,10530,15040,14912.97,7.24,0,19719,15400,15220,14900,14720,14400,15310,14810,141,4510,500,10820,10,1,21250000,3175,8.31,1.63,12,0.25,1798.00,9159.00,16900,20240626,-11.60,10540,20240308,41.75,15950,-6.33,20250225,12500,19.52,20250110,16900,-11.60,20240626,10540,41.75,20240308,1.20,N,035150,500,141 억,,1538311,N,N,23,N,00,N
20250306,130413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15040,0,3,0.00,632259580,42428,48.70,15000,15120,14700,19550,10530,15040,14901.94,7.24,0,15628,15400,15220,14900,14720,14400,15310,14810,141,4510,500,10820,10,1,21250000,3196,8.36,1.64,12,0.20,1798.00,9159.00,16900,20240626,-11.01,10540,20240308,42.69,15950,-5.71,20250225,12500,20.32,20250110,16900,-11.01,20240626,10540,42.69,20240308,1.20,N,035150,500,141 억,,1538311,N,N,23,N,00,N
20250306,120413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14960,-80,5,-0.53,515157970,34613,39.73,15000,15120,14700,19550,10530,15040,14883.37,7.24,0,10978,15400,15220,14900,14720,14400,15310,14810,141,4510,500,10820,10,1,21250000,3179,8.32,1.63,12,0.16,1798.00,9159.00,16900,20240626,-11.48,10540,20240308,41.94,15950,-6.21,20250225,12500,19.68,20250110,16900,-11.48,20240626,10540,41.94,20240308,1.20,N,035150,500,141 억,,1538311,N,N,23,N,00,N
20250306,110412,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14860,-180,5,-1.20,327714800,22047,25.31,15000,15120,14700,19550,10530,15040,14864.37,7.24,0,4259,15400,15220,14900,14720,14400,15310,14810,141,4510,500,10820,10,1,21250000,3158,8.26,1.62,12,0.10,1798.00,9159.00,16900,20240626,-12.07,10540,20240308,40.99,15950,-6.83,20250225,12500,18.88,20250110,16900,-12.07,20240626,10540,40.99,20240308,1.20,N,035150,500,141 억,,1538311,N,N,23,N,00,N
20250306,100413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14900,-140,5,-0.93,152975780,10219,11.73,15000,15120,14900,19550,10530,15040,14969.74,7.24,0,539,15400,15220,14900,14720,14400,15310,14810,141,4510,500,10820,10,1,21250000,3166,8.29,1.63,12,0.05,1798.00,9159.00,16900,20240626,-11.83,10540,20240308,41.37,15950,-6.58,20250225,12500,19.20,20250110,16900,-11.83,20240626,10540,41.37,20240308,1.20,N,035150,500,141 억,,1538311,N,N,23,N,00,N
20250306,090415,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15010,-30,5,-0.20,4367130,291,0.33,15000,15070,15000,19550,10530,15040,15007.32,7.24,0,-6,15400,15220,14900,14720,14400,15310,14810,141,4510,500,10820,10,1,21250000,3190,8.35,1.64,12,0.00,1798.00,9159.00,16900,20240626,-11.18,10540,20240308,42.41,15950,-5.89,20250225,12500,20.08,20250110,16900,-11.18,20240626,10540,42.41,20240308,1.20,N,035150,500,141 억,,1538311,N,N,23,N,00,N
20250305,160410,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15040,280,2,1.90,1290535300,87114,71.67,14760,15080,14580,19180,10340,14760,14814.33,7.30,0,-7585,15506,15132,14886,14512,14266,15010,14390,141,4420,500,10620,10,1,21250000,3196,8.36,1.64,12,0.41,1798.00,9159.00,16900,20240626,-11.01,10540,20240308,42.69,15950,-5.71,20250225,12500,20.32,20250110,16900,-11.01,20240626,10540,42.69,20240308,1.34,N,035150,500,141 억,,1550505,N,N,23,N,00,N
20250305,150411,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15050,290,2,1.96,1190873110,80490,66.22,14760,15060,14580,19180,10340,14760,14795.29,7.30,0,-6325,15506,15132,14886,14512,14266,15010,14390,141,4420,500,10620,10,1,21250000,3198,8.37,1.64,12,0.38,1798.00,9159.00,16900,20240626,-10.95,10540,20240308,42.79,15950,-5.64,20250225,12500,20.40,20250110,16900,-10.95,20240626,10540,42.79,20240308,1.34,N,035150,500,141 억,,1550505,N,N,37,N,00,N
20250305,140409,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14940,180,2,1.22,1042577160,70567,58.06,14760,15060,14580,19180,10340,14760,14774.29,7.30,0,-7805,15506,15132,14886,14512,14266,15010,14390,141,4420,500,10620,10,1,21250000,3175,8.31,1.63,12,0.33,1798.00,9159.00,16900,20240626,-11.60,10540,20240308,41.75,15950,-6.33,20250225,12500,19.52,20250110,16900,-11.60,20240626,10540,41.75,20240308,1.34,N,035150,500,141 억,,1550505,N,N,37,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 160414 55 60.00 KOSPI 화학 N N N Y 60 N 15050 10 2 0.07 960421210 64335 73.85 15000 15120 14700 19550 10530 15040 14928.44 7.24 0 22114 15400 15220 14900 14720 14400 15310 14810 141 4510 500 10820 10 1 21250000 3198 8.37 1.64 12 0.30 1798.00 9159.00 16900 20240626 -10.95 10540 20240308 42.79 15950 -5.64 20250225 12500 20.40 20250110 16900 -10.95 20240626 10540 42.79 20240308 1.20 N 035150 500 141 억 1538311 N N 9 N 00 N
3 20250306 150413 55 60.00 KOSPI 화학 N N N Y 60 N 15040 0 3 0.00 931655370 62422 71.65 15000 15120 14700 19550 10530 15040 14925.11 7.24 0 21700 15400 15220 14900 14720 14400 15310 14810 141 4510 500 10820 10 1 21250000 3196 8.36 1.64 12 0.29 1798.00 9159.00 16900 20240626 -11.01 10540 20240308 42.69 15950 -5.71 20250225 12500 20.32 20250110 16900 -11.01 20240626 10540 42.69 20240308 1.20 N 035150 500 141 억 1538311 N N 23 N 00 N
4 20250306 140413 55 60.00 KOSPI 화학 N N N Y 60 N 14940 -100 5 -0.66 792415760 53136 61.00 15000 15120 14700 19550 10530 15040 14912.97 7.24 0 19719 15400 15220 14900 14720 14400 15310 14810 141 4510 500 10820 10 1 21250000 3175 8.31 1.63 12 0.25 1798.00 9159.00 16900 20240626 -11.60 10540 20240308 41.75 15950 -6.33 20250225 12500 19.52 20250110 16900 -11.60 20240626 10540 41.75 20240308 1.20 N 035150 500 141 억 1538311 N N 23 N 00 N
5 20250306 130413 55 60.00 KOSPI 화학 N N N Y 60 N 15040 0 3 0.00 632259580 42428 48.70 15000 15120 14700 19550 10530 15040 14901.94 7.24 0 15628 15400 15220 14900 14720 14400 15310 14810 141 4510 500 10820 10 1 21250000 3196 8.36 1.64 12 0.20 1798.00 9159.00 16900 20240626 -11.01 10540 20240308 42.69 15950 -5.71 20250225 12500 20.32 20250110 16900 -11.01 20240626 10540 42.69 20240308 1.20 N 035150 500 141 억 1538311 N N 23 N 00 N
6 20250306 120413 55 60.00 KOSPI 화학 N N N Y 60 N 14960 -80 5 -0.53 515157970 34613 39.73 15000 15120 14700 19550 10530 15040 14883.37 7.24 0 10978 15400 15220 14900 14720 14400 15310 14810 141 4510 500 10820 10 1 21250000 3179 8.32 1.63 12 0.16 1798.00 9159.00 16900 20240626 -11.48 10540 20240308 41.94 15950 -6.21 20250225 12500 19.68 20250110 16900 -11.48 20240626 10540 41.94 20240308 1.20 N 035150 500 141 억 1538311 N N 23 N 00 N
7 20250306 110412 55 60.00 KOSPI 화학 N N N Y 60 N 14860 -180 5 -1.20 327714800 22047 25.31 15000 15120 14700 19550 10530 15040 14864.37 7.24 0 4259 15400 15220 14900 14720 14400 15310 14810 141 4510 500 10820 10 1 21250000 3158 8.26 1.62 12 0.10 1798.00 9159.00 16900 20240626 -12.07 10540 20240308 40.99 15950 -6.83 20250225 12500 18.88 20250110 16900 -12.07 20240626 10540 40.99 20240308 1.20 N 035150 500 141 억 1538311 N N 23 N 00 N
8 20250306 100413 55 60.00 KOSPI 화학 N N N Y 60 N 14900 -140 5 -0.93 152975780 10219 11.73 15000 15120 14900 19550 10530 15040 14969.74 7.24 0 539 15400 15220 14900 14720 14400 15310 14810 141 4510 500 10820 10 1 21250000 3166 8.29 1.63 12 0.05 1798.00 9159.00 16900 20240626 -11.83 10540 20240308 41.37 15950 -6.58 20250225 12500 19.20 20250110 16900 -11.83 20240626 10540 41.37 20240308 1.20 N 035150 500 141 억 1538311 N N 23 N 00 N
9 20250306 090415 55 60.00 KOSPI 화학 N N N Y 60 N 15010 -30 5 -0.20 4367130 291 0.33 15000 15070 15000 19550 10530 15040 15007.32 7.24 0 -6 15400 15220 14900 14720 14400 15310 14810 141 4510 500 10820 10 1 21250000 3190 8.35 1.64 12 0.00 1798.00 9159.00 16900 20240626 -11.18 10540 20240308 42.41 15950 -5.89 20250225 12500 20.08 20250110 16900 -11.18 20240626 10540 42.41 20240308 1.20 N 035150 500 141 억 1538311 N N 23 N 00 N
10 20250305 160410 55 60.00 KOSPI 화학 N N N Y 60 N 15040 280 2 1.90 1290535300 87114 71.67 14760 15080 14580 19180 10340 14760 14814.33 7.30 0 -7585 15506 15132 14886 14512 14266 15010 14390 141 4420 500 10620 10 1 21250000 3196 8.36 1.64 12 0.41 1798.00 9159.00 16900 20240626 -11.01 10540 20240308 42.69 15950 -5.71 20250225 12500 20.32 20250110 16900 -11.01 20240626 10540 42.69 20240308 1.34 N 035150 500 141 억 1550505 N N 23 N 00 N
11 20250305 150411 55 60.00 KOSPI 화학 N N N Y 60 N 15050 290 2 1.96 1190873110 80490 66.22 14760 15060 14580 19180 10340 14760 14795.29 7.30 0 -6325 15506 15132 14886 14512 14266 15010 14390 141 4420 500 10620 10 1 21250000 3198 8.37 1.64 12 0.38 1798.00 9159.00 16900 20240626 -10.95 10540 20240308 42.79 15950 -5.64 20250225 12500 20.40 20250110 16900 -10.95 20240626 10540 42.79 20240308 1.34 N 035150 500 141 억 1550505 N N 37 N 00 N
12 20250305 140409 55 60.00 KOSPI 화학 N N N Y 60 N 14940 180 2 1.22 1042577160 70567 58.06 14760 15060 14580 19180 10340 14760 14774.29 7.30 0 -7805 15506 15132 14886 14512 14266 15010 14390 141 4420 500 10620 10 1 21250000 3175 8.31 1.63 12 0.33 1798.00 9159.00 16900 20240626 -11.60 10540 20240308 41.75 15950 -6.33 20250225 12500 19.52 20250110 16900 -11.60 20240626 10540 41.75 20240308 1.34 N 035150 500 141 억 1550505 N N 37 N 00 N