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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160446,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15080,240,2,1.62,998671475,66307,149.53,14760,15200,14710,19290,10390,14840,15061.33,7.02,0,-3986,15026,14932,14846,14752,14666,14980,14800,141,4450,500,10680,10,1,21250000,3205,8.39,1.65,12,0.31,1798.00,9159.00,16900,20240626,-10.77,11020,20240322,36.84,15950,-5.45,20250225,12500,20.64,20250110,16900,-10.77,20240626,11020,36.84,20240322,1.17,N,035150,500,141 억,,1492555,N,N,45,N,00,N
20250321,150429,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15040,200,2,1.35,929374145,61704,139.15,14760,15200,14710,19290,10390,14840,15061.81,7.02,0,-4889,15026,14932,14846,14752,14666,14980,14800,141,4450,500,10680,10,1,21250000,3196,8.36,1.64,12,0.29,1798.00,9159.00,16900,20240626,-11.01,11020,20240322,36.48,15950,-5.71,20250225,12500,20.32,20250110,16900,-11.01,20240626,11020,36.48,20240322,1.17,N,035150,500,141 억,,1492555,N,N,7,N,00,N
20250321,140430,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15000,160,2,1.08,850048865,56416,127.23,14760,15200,14710,19290,10390,14840,15067.51,7.02,0,-3425,15026,14932,14846,14752,14666,14980,14800,141,4450,500,10680,10,1,21250000,3188,8.34,1.64,12,0.27,1798.00,9159.00,16900,20240626,-11.24,11020,20240322,36.12,15950,-5.96,20250225,12500,20.00,20250110,16900,-11.24,20240626,11020,36.12,20240322,1.17,N,035150,500,141 억,,1492555,N,N,7,N,00,N
20250321,130431,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15090,250,2,1.68,606709105,40248,90.77,14760,15200,14710,19290,10390,14840,15074.27,7.02,0,962,15026,14932,14846,14752,14666,14980,14800,141,4450,500,10680,10,1,21250000,3207,8.39,1.65,12,0.19,1798.00,9159.00,16900,20240626,-10.71,11020,20240322,36.93,15950,-5.39,20250225,12500,20.72,20250110,16900,-10.71,20240626,11020,36.93,20240322,1.17,N,035150,500,141 억,,1492555,N,N,7,N,00,N
20250321,120431,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15130,290,2,1.95,455525955,30222,68.16,14760,15200,14710,19290,10390,14840,15072.66,7.02,0,-375,15026,14932,14846,14752,14666,14980,14800,141,4450,500,10680,10,1,21250000,3215,8.41,1.65,12,0.14,1798.00,9159.00,16900,20240626,-10.47,11020,20240322,37.30,15950,-5.14,20250225,12500,21.04,20250110,16900,-10.47,20240626,11020,37.30,20240322,1.17,N,035150,500,141 억,,1492555,N,N,7,N,00,N
20250321,110430,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15070,230,2,1.55,379492805,25193,56.81,14760,15200,14710,19290,10390,14840,15063.42,7.02,0,134,15026,14932,14846,14752,14666,14980,14800,141,4450,500,10680,10,1,21250000,3202,8.38,1.65,12,0.12,1798.00,9159.00,16900,20240626,-10.83,11020,20240322,36.75,15950,-5.52,20250225,12500,20.56,20250110,16900,-10.83,20240626,11020,36.75,20240322,1.17,N,035150,500,141 억,,1492555,N,N,7,N,00,N
20250321,100431,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15080,240,2,1.62,178373505,11881,26.79,14760,15140,14710,19290,10390,14840,15013.34,7.02,0,1599,15026,14932,14846,14752,14666,14980,14800,141,4450,500,10680,10,1,21250000,3205,8.39,1.65,12,0.06,1798.00,9159.00,16900,20240626,-10.77,11020,20240322,36.84,15950,-5.45,20250225,12500,20.64,20250110,16900,-10.77,20240626,11020,36.84,20240322,1.17,N,035150,500,141 억,,1492555,N,N,7,N,00,N
20250321,090432,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14800,-40,5,-0.27,9609060,651,1.47,14760,14840,14750,19290,10390,14840,14760.46,7.02,0,-148,15026,14932,14846,14752,14666,14980,14800,141,4450,500,10680,10,1,21250000,3145,8.23,1.62,12,0.00,1798.00,9159.00,16900,20240626,-12.43,11020,20240322,34.30,15950,-7.21,20250225,12500,18.40,20250110,16900,-12.43,20240626,11020,34.30,20240322,1.17,N,035150,500,141 억,,1492555,N,N,7,N,00,N
20250320,160724,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14840,70,2,0.47,657286030,44323,84.68,14770,14940,14760,19200,10340,14770,14829.46,7.04,0,1230,15030,14900,14750,14620,14470,14965,14685,141,4430,500,10630,10,1,21250000,3154,8.25,1.62,12,0.21,1798.00,9159.00,16900,20240626,-12.19,10540,20240308,40.80,15950,-6.96,20250225,12500,18.72,20250110,16900,-12.19,20240626,11020,34.66,20240322,1.16,N,035150,500,141 억,,1495055,N,N,7,N,00,N
20250320,150430,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14820,50,2,0.34,609911690,41128,78.57,14770,14940,14760,19200,10340,14770,14829.60,7.04,0,2777,15030,14900,14750,14620,14470,14965,14685,141,4430,500,10630,10,1,21250000,3149,8.24,1.62,12,0.19,1798.00,9159.00,16900,20240626,-12.31,10540,20240308,40.61,15950,-7.08,20250225,12500,18.56,20250110,16900,-12.31,20240626,11020,34.48,20240322,1.16,N,035150,500,141 억,,1495055,N,N,0,N,00,N
20250320,140431,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14820,50,2,0.34,404989270,27307,52.17,14770,14940,14760,19200,10340,14770,14830.97,7.04,0,4253,15030,14900,14750,14620,14470,14965,14685,141,4430,500,10630,10,1,21250000,3149,8.24,1.62,12,0.13,1798.00,9159.00,16900,20240626,-12.31,10540,20240308,40.61,15950,-7.08,20250225,12500,18.56,20250110,16900,-12.31,20240626,11020,34.48,20240322,1.16,N,035150,500,141 억,,1495055,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 20250321 160446 55 60.00 KOSPI 화학 N N N Y 60 N 15080 240 2 1.62 998671475 66307 149.53 14760 15200 14710 19290 10390 14840 15061.33 7.02 0 -3986 15026 14932 14846 14752 14666 14980 14800 141 4450 500 10680 10 1 21250000 3205 8.39 1.65 12 0.31 1798.00 9159.00 16900 20240626 -10.77 11020 20240322 36.84 15950 -5.45 20250225 12500 20.64 20250110 16900 -10.77 20240626 11020 36.84 20240322 1.17 N 035150 500 141 억 1492555 N N 45 N 00 N
3 20250321 150429 55 60.00 KOSPI 화학 N N N Y 60 N 15040 200 2 1.35 929374145 61704 139.15 14760 15200 14710 19290 10390 14840 15061.81 7.02 0 -4889 15026 14932 14846 14752 14666 14980 14800 141 4450 500 10680 10 1 21250000 3196 8.36 1.64 12 0.29 1798.00 9159.00 16900 20240626 -11.01 11020 20240322 36.48 15950 -5.71 20250225 12500 20.32 20250110 16900 -11.01 20240626 11020 36.48 20240322 1.17 N 035150 500 141 억 1492555 N N 7 N 00 N
4 20250321 140430 55 60.00 KOSPI 화학 N N N Y 60 N 15000 160 2 1.08 850048865 56416 127.23 14760 15200 14710 19290 10390 14840 15067.51 7.02 0 -3425 15026 14932 14846 14752 14666 14980 14800 141 4450 500 10680 10 1 21250000 3188 8.34 1.64 12 0.27 1798.00 9159.00 16900 20240626 -11.24 11020 20240322 36.12 15950 -5.96 20250225 12500 20.00 20250110 16900 -11.24 20240626 11020 36.12 20240322 1.17 N 035150 500 141 억 1492555 N N 7 N 00 N
5 20250321 130431 55 60.00 KOSPI 화학 N N N Y 60 N 15090 250 2 1.68 606709105 40248 90.77 14760 15200 14710 19290 10390 14840 15074.27 7.02 0 962 15026 14932 14846 14752 14666 14980 14800 141 4450 500 10680 10 1 21250000 3207 8.39 1.65 12 0.19 1798.00 9159.00 16900 20240626 -10.71 11020 20240322 36.93 15950 -5.39 20250225 12500 20.72 20250110 16900 -10.71 20240626 11020 36.93 20240322 1.17 N 035150 500 141 억 1492555 N N 7 N 00 N
6 20250321 120431 55 60.00 KOSPI 화학 N N N Y 60 N 15130 290 2 1.95 455525955 30222 68.16 14760 15200 14710 19290 10390 14840 15072.66 7.02 0 -375 15026 14932 14846 14752 14666 14980 14800 141 4450 500 10680 10 1 21250000 3215 8.41 1.65 12 0.14 1798.00 9159.00 16900 20240626 -10.47 11020 20240322 37.30 15950 -5.14 20250225 12500 21.04 20250110 16900 -10.47 20240626 11020 37.30 20240322 1.17 N 035150 500 141 억 1492555 N N 7 N 00 N
7 20250321 110430 55 60.00 KOSPI 화학 N N N Y 60 N 15070 230 2 1.55 379492805 25193 56.81 14760 15200 14710 19290 10390 14840 15063.42 7.02 0 134 15026 14932 14846 14752 14666 14980 14800 141 4450 500 10680 10 1 21250000 3202 8.38 1.65 12 0.12 1798.00 9159.00 16900 20240626 -10.83 11020 20240322 36.75 15950 -5.52 20250225 12500 20.56 20250110 16900 -10.83 20240626 11020 36.75 20240322 1.17 N 035150 500 141 억 1492555 N N 7 N 00 N
8 20250321 100431 55 60.00 KOSPI 화학 N N N Y 60 N 15080 240 2 1.62 178373505 11881 26.79 14760 15140 14710 19290 10390 14840 15013.34 7.02 0 1599 15026 14932 14846 14752 14666 14980 14800 141 4450 500 10680 10 1 21250000 3205 8.39 1.65 12 0.06 1798.00 9159.00 16900 20240626 -10.77 11020 20240322 36.84 15950 -5.45 20250225 12500 20.64 20250110 16900 -10.77 20240626 11020 36.84 20240322 1.17 N 035150 500 141 억 1492555 N N 7 N 00 N
9 20250321 090432 55 60.00 KOSPI 화학 N N N Y 60 N 14800 -40 5 -0.27 9609060 651 1.47 14760 14840 14750 19290 10390 14840 14760.46 7.02 0 -148 15026 14932 14846 14752 14666 14980 14800 141 4450 500 10680 10 1 21250000 3145 8.23 1.62 12 0.00 1798.00 9159.00 16900 20240626 -12.43 11020 20240322 34.30 15950 -7.21 20250225 12500 18.40 20250110 16900 -12.43 20240626 11020 34.30 20240322 1.17 N 035150 500 141 억 1492555 N N 7 N 00 N
10 20250320 160724 55 60.00 KOSPI 화학 N N N Y 60 N 14840 70 2 0.47 657286030 44323 84.68 14770 14940 14760 19200 10340 14770 14829.46 7.04 0 1230 15030 14900 14750 14620 14470 14965 14685 141 4430 500 10630 10 1 21250000 3154 8.25 1.62 12 0.21 1798.00 9159.00 16900 20240626 -12.19 10540 20240308 40.80 15950 -6.96 20250225 12500 18.72 20250110 16900 -12.19 20240626 11020 34.66 20240322 1.16 N 035150 500 141 억 1495055 N N 7 N 00 N
11 20250320 150430 55 60.00 KOSPI 화학 N N N Y 60 N 14820 50 2 0.34 609911690 41128 78.57 14770 14940 14760 19200 10340 14770 14829.60 7.04 0 2777 15030 14900 14750 14620 14470 14965 14685 141 4430 500 10630 10 1 21250000 3149 8.24 1.62 12 0.19 1798.00 9159.00 16900 20240626 -12.31 10540 20240308 40.61 15950 -7.08 20250225 12500 18.56 20250110 16900 -12.31 20240626 11020 34.48 20240322 1.16 N 035150 500 141 억 1495055 N N 0 N 00 N
12 20250320 140431 55 60.00 KOSPI 화학 N N N Y 60 N 14820 50 2 0.34 404989270 27307 52.17 14770 14940 14760 19200 10340 14770 14830.97 7.04 0 4253 15030 14900 14750 14620 14470 14965 14685 141 4430 500 10630 10 1 21250000 3149 8.24 1.62 12 0.13 1798.00 9159.00 16900 20240626 -12.31 10540 20240308 40.61 15950 -7.08 20250225 12500 18.56 20250110 16900 -12.31 20240626 11020 34.48 20240322 1.16 N 035150 500 141 억 1495055 N N 0 N 00 N